Dữ liệu lịch sử

Ngày	Đóng cửa (nghìn VNĐ)	Thay đổi	GD khớp lệnh		GD thỏa thuận		Mở cửa (nghìn VNĐ)
Ngày	Đóng cửa (nghìn VNĐ)	Thay đổi	Khối lượng	Giá trị (triệu VNĐ)	Khối lượng	Giá trị (triệu VNĐ)	Tham chiếu	Trần	Sàn
18/05/2026	23,300	-0.4 (-1.69%)	32,800	766.65	0	0	23,700	27,200	20,200
15/05/2026	23,700	0.1 (0.42%)	58,391	1,381.45	0	0	23,600	27,100	20,100
14/05/2026	23,800	0.5 (2.15%)	25,086	591.63	0	0	23,300	26,700	19,900
13/05/2026	23,500	0.4 (1.73%)	17,623	411.18	0	0	23,100	26,500	19,700
12/05/2026	23,200	0.1 (0.43%)	4,362	100.56	0	0	23,100	26,500	19,700
11/05/2026	23,000	-0.4 (-1.71%)	54,112	1,250.31	0	0	23,400	26,900	19,900
08/05/2026	23,400	-0.1 (-0.43%)	21,702	507.6	0	0	23,500	27,000	20,000
07/05/2026	23,300	-0.2 (-0.85%)	22,546	529.09	0	0	23,500	27,000	20,000
06/05/2026	23,400	-0.5 (-2.09%)	37,536	883.25	0	0	23,900	27,400	20,400
05/05/2026	24,000	0.6 (2.56%)	82,131	1,962.06	0	0	23,400	26,900	19,900
04/05/2026	23,500	0.1 (0.43%)	27,637	645.47	0	0	23,400	26,900	19,900
29/04/2026	23,600	-0.1 (-0.42%)	28,591	668.75	0	0	23,700	27,200	20,200
28/04/2026	23,400	-0.5 (-2.09%)	27,122	641.78	0	0	23,900	27,400	20,400
24/04/2026	23,800	0.2 (0.85%)	13,902	332.	0	0	23,600	27,100	20,100
23/04/2026	23,800	-0.3 (-1.24%)	24,578	580.55	0	0	24,100	27,700	20,500
22/04/2026	24,000	-0.6 (-2.44%)	22,262	537.08	0	0	24,600	28,200	21,000
21/04/2026	24,400	-0.1 (-0.41%)	60,431	1,488.5	205,340	4,291.61	24,500	28,100	20,900
20/04/2026	24,400	0.5 (2.09%)	80,202	1,967.19	0	0	23,900	27,400	20,400
17/04/2026	24,000	0.4 (1.69%)	50,342	1,201.54	0	0	23,600	27,100	20,100
16/04/2026	23,600	-0.2 (-0.84%)	6,006	141.85	0	0	23,800	27,300	20,300
15/04/2026	23,800	0.2 (0.85%)	23,030	547.54	0	0	23,600	27,100	20,100
14/04/2026	23,600	0 (0%)	15,877	375.26	0	0	23,600	27,100	20,100
13/04/2026	23,400	-0.2 (-0.85%)	25,802	608.02	0	0	23,600	27,100	20,100
10/04/2026	23,300	0.2 (0.87%)	27,083	637.91	0	0	23,100	26,500	19,700
09/04/2026	23,200	-0.1 (-0.43%)	5,961	137.62	0	0	23,300	26,700	19,900
08/04/2026	23,000	0 (0%)	79,837	1,857.36	0	0	23,000	26,400	19,600
07/04/2026	23,000	-1.7 (-6.88%)	38,901	894.12	0	0	24,700	28,400	21,000
06/04/2026	23,400	0.2 (0.86%)	39,818	982.24	0	0	23,200	26,600	19,800
03/04/2026	23,000	-0.1 (-0.43%)	38,420	893.01	0	0	23,100	26,500	19,700
02/04/2026	23,000	-0.5 (-2.13%)	47,492	1,095.07	0	0	23,500	27,000	20,000
01/04/2026	23,700	0.5 (2.16%)	43,120	1,013.83	0	0	23,200	26,600	19,800
31/03/2026	23,300	0.1 (0.43%)	39,348	914.28	0	0	23,200	26,600	19,800
30/03/2026	23,300	-0.1 (-0.43%)	10,918	253.2	0	0	23,400	26,900	19,900
27/03/2026	23,400	-0.4 (-1.68%)	27,100	633.45	0	0	23,800	27,300	20,300
26/03/2026	23,300	-0.2 (-0.85%)	94,620	2,252.99	0	0	23,500	27,000	20,000
25/03/2026	23,500	-0.5 (-2.08%)	128,501	3,014.52	0	0	24,000	27,600	20,400
24/03/2026	23,900	0 (0%)	42,772	1,024.53	0	0	23,900	27,400	20,400
23/03/2026	23,600	-1.5 (-5.98%)	40,604	970.59	0	0	25,100	28,800	21,400
20/03/2026	24,600	-0.6 (-2.38%)	33,600	843.23	0	0	25,200	28,900	21,500
19/03/2026	25,200	-0.4 (-1.56%)	29,401	740.68	0	0	25,600	29,400	21,800
18/03/2026	25,700	0 (0%)	11,580	296.11	0	0	25,700	29,500	21,900
17/03/2026	25,800	-0.1 (-0.39%)	43,679	1,123.01	0	0	25,900	29,700	22,100
16/03/2026	25,800	-0.3 (-1.15%)	27,384	708.01	0	0	26,100	30,000	22,200
13/03/2026	26,000	-0.2 (-0.76%)	73,389	1,918.81	0	0	26,200	30,100	22,300
12/03/2026	26,000	-0.4 (-1.52%)	32,062	839.88	0	0	26,400	30,300	22,500
11/03/2026	26,600	0.5 (1.92%)	32,318	853.81	0	0	26,100	30,000	22,200
10/03/2026	26,200	0 (0%)	66,503	1,738.89	0	0	26,200	30,100	22,300
09/03/2026	25,900	-1.9 (-6.83%)	173,099	4,541.89	0	0	27,800	31,900	23,700
06/03/2026	27,700	0 (0%)	84,400	2,342.21	0	0	27,700	31,800	23,600
05/03/2026	27,400	0 (0%)	138,625	3,838.91	0	0	27,400	31,500	23,300
04/03/2026	27,900	-0.9 (-3.13%)	277,255	7,610.1	0	0	28,800	33,100	24,500
03/03/2026	28,700	1.4 (5.13%)	174,385	5,020.19	0	0	27,300	31,300	23,300
02/03/2026	28,000	2.2 (8.53%)	501,476	13,712.07	0	0	25,800	29,600	22,000
27/02/2026	25,900	0.6 (2.37%)	70,769	1,824.07	0	0	25,300	29,000	21,600
26/02/2026	25,200	-0.4 (-1.56%)	25,407	643.95	0	0	25,600	29,400	21,800
25/02/2026	25,600	-0.4 (-1.54%)	14,465	370.7	0	0	26,000	29,900	22,100
24/02/2026	26,100	0.3 (1.16%)	32,300	838.89	0	0	25,800	29,600	22,000
23/02/2026	25,900	0.7 (2.78%)	24,301	625.88	0	0	25,200	28,900	21,500
13/02/2026	25,700	0.5 (1.98%)	7,801	196.67	0	0	25,200	28,900	21,500
12/02/2026	25,300	0 (0%)	26,641	671.17	0	0	25,300	29,000	21,600
11/02/2026	26,000	0.3 (1.17%)	32,330	817.13	0	0	25,700	29,500	21,900
10/02/2026	25,700	-0.8 (-3.02%)	9,286	238.8	0	0	26,500	30,400	22,600
09/02/2026	26,100	-0.5 (-1.88%)	18,404	487.53	0	0	26,600	30,500	22,700
06/02/2026	26,400	-0.6 (-2.22%)	30,805	818.89	0	0	27,000	31,000	23,000
05/02/2026	27,000	0.1 (0.37%)	22,698	612.44	0	0	26,900	30,900	22,900
04/02/2026	26,900	0.4 (1.51%)	43,185	1,162.05	0	0	26,500	30,400	22,600
03/02/2026	26,400	0.6 (2.33%)	69,400	1,841.33	0	0	25,800	29,600	22,000
02/02/2026	25,800	0 (0%)	37,774	975.22	0	0	25,800	29,600	22,000
30/01/2026	26,000	-0.4 (-1.52%)	44,788	1,155.84	0	0	26,400	30,300	22,500
29/01/2026	26,700	-0.1 (-0.37%)	19,206	507.24	0	0	26,800	30,800	22,800
28/01/2026	26,400	-2.1 (-7.37%)	54,538	1,459.49	0	0	28,500	32,700	24,300
27/01/2026	27,600	-2.8 (-9.21%)	54,700	1,557.86	0	0	30,400	34,900	25,900
26/01/2026	30,400	3.3 (12.18%)	216,660	6,588.74	0	0	27,100	31,100	23,100
23/01/2026	28,000	2.9 (11.55%)	146,595	3,974.5	0	0	25,100	28,800	21,400
22/01/2026	25,400	2.4 (10.43%)	122,806	3,077.68	0	0	23,000	26,400	19,600
21/01/2026	23,200	0.6 (2.65%)	53,979	1,241.5	0	0	22,600	25,900	19,300
20/01/2026	22,700	-0.8 (-3.4%)	68,313	1,546.	0	0	23,500	27,000	20,000
19/01/2026	22,700	-4 (-14.98%)	79,913	1,879.51	0	0	26,700	30,700	22,700
16/01/2026	26,800	-2.4 (-8.22%)	37,661	1,005.94	0	0	29,200	33,500	24,900
15/01/2026	30,900	8.5 (37.95%)	81,700	2,384.65	0	0	22,400	31,300	13,500

Dữ liệu lịch sử

Dữ liệu lịch sử - BSC