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
02/10/2026	300	0 (0%)	18,264	5.72	0	0	300	400	200
01/10/2026	300	0 (0%)	0	0	0	0	300	400	200
30/09/2026	300	0 (0%)	0	0	0	0	300	400	200
29/09/2026	300	0 (0%)	0	0	0	0	300	400	200
28/09/2026	300	0 (0%)	0	0	0	0	300	400	200
25/09/2026	300	0 (0%)	12,019	3.61	0	0	300	400	200
24/09/2026	300	0 (0%)	0	0	0	0	300	400	200
23/09/2026	300	0 (0%)	0	0	0	0	300	400	200
22/09/2026	300	0 (0%)	0	0	0	0	300	400	200
21/09/2026	300	0 (0%)	0	0	0	0	300	400	200
18/09/2026	300	0 (0%)	6,128	1.84	0	0	300	400	200
17/09/2026	300	0 (0%)	0	0	0	0	300	400	200
16/09/2026	300	0 (0%)	0	0	0	0	300	400	200
15/09/2026	300	0 (0%)	0	0	0	0	300	400	200
14/09/2026	300	0 (0%)	0	0	0	0	300	400	200
11/09/2026	300	0 (0%)	150,515	45.15	0	0	300	400	200
10/09/2026	300	0 (0%)	0	0	0	0	300	400	200
09/09/2026	300	0 (0%)	0	0	0	0	300	400	200
08/09/2026	300	0 (0%)	0	0	0	0	300	400	200
07/09/2026	300	0 (0%)	0	0	0	0	300	400	200
04/09/2026	300	-0.1 (-25%)	568	0.19	98,900	29.67	400	500	300
03/09/2026	400	0 (0%)	0	0	0	0	400	500	300
28/08/2026	400	0 (0%)	31	0.01	0	0	400	500	300
27/08/2026	400	0 (0%)	0	0	0	0	400	500	300
26/08/2026	400	0 (0%)	0	0	0	0	400	500	300
25/08/2026	400	0 (0%)	0	0	0	0	400	500	300
24/08/2026	400	0 (0%)	0	0	0	0	400	500	300
21/08/2026	400	0.1 (33.33%)	1,199	0.48	0	0	300	400	200
20/08/2026	300	0 (0%)	0	0	0	0	300	400	200
19/08/2026	300	0 (0%)	0	0	0	0	300	400	200
18/08/2026	300	0 (0%)	0	0	0	0	300	400	200
17/08/2026	300	0 (0%)	0	0	0	0	300	400	200
14/08/2026	400	0.1 (33.33%)	171,061	51.33	100,000	40	300	400	200
13/08/2026	300	0 (0%)	0	0	0	0	300	400	200
12/08/2026	300	0 (0%)	0	0	0	0	300	400	200
11/08/2026	300	0 (0%)	0	0	0	0	300	400	200
10/08/2026	300	0 (0%)	0	0	0	0	300	400	200
07/08/2026	400	0 (0%)	56,254	17.15	0	0	400	500	300
06/08/2026	400	0 (0%)	0	0	0	0	400	500	300
05/08/2026	400	0 (0%)	0	0	0	0	400	500	300
04/08/2026	400	0 (0%)	0	0	0	0	400	500	300
03/08/2026	400	0 (0%)	0	0	0	0	400	500	300
31/07/2026	400	0 (0%)	11,966	4.79	200,000	100	400	500	300
30/07/2026	400	0 (0%)	0	0	0	0	400	500	300
29/07/2026	400	0 (0%)	0	0	0	0	400	500	300
28/07/2026	400	0 (0%)	0	0	0	0	400	500	300
27/07/2026	400	0 (0%)	0	0	0	0	400	500	300
24/07/2026	400	0 (0%)	3,542	1.39	0	0	400	500	300
23/07/2026	400	0 (0%)	0	0	0	0	400	500	300
22/07/2026	400	0 (0%)	0	0	0	0	400	500	300
21/07/2026	400	0 (0%)	0	0	0	0	400	500	300
20/07/2026	400	0 (0%)	0	0	0	0	400	500	300
17/07/2026	400	0 (0%)	66,815	26.73	0	0	400	500	300
16/07/2026	400	0 (0%)	0	0	0	0	400	500	300
15/07/2026	400	0 (0%)	0	0	0	0	400	500	300
14/07/2026	400	0 (0%)	0	0	0	0	400	500	300
13/07/2026	400	0 (0%)	0	0	0	0	400	500	300
10/07/2026	400	0 (0%)	201,056	79.83	0	0	400	500	300
09/07/2026	400	0 (0%)	0	0	0	0	400	500	300
08/07/2026	400	0 (0%)	0	0	0	0	400	500	300
07/07/2026	400	0 (0%)	0	0	0	0	400	500	300
06/07/2026	400	0 (0%)	0	0	0	0	400	500	300
03/07/2026	500	0.1 (25%)	140,196	60.1	0	0	400	500	300
02/07/2026	400	0 (0%)	0	0	0	0	400	500	300
01/07/2026	400	0 (0%)	0	0	0	0	400	500	300
30/06/2026	400	0 (0%)	0	0	0	0	400	500	300
29/06/2026	400	0 (0%)	0	0	0	0	400	500	300
26/06/2026	500	0 (0%)	6,341	2.63	0	0	500	600	400
25/06/2026	500	0 (0%)	0	0	0	0	500	600	400
24/06/2026	500	0 (0%)	0	0	0	0	500	600	400
23/06/2026	500	0 (0%)	0	0	0	0	500	600	400
22/06/2026	500	0 (0%)	0	0	0	0	500	600	400
19/06/2026	500	0.1 (25%)	5,076	2.51	0	0	400	500	300
18/06/2026	400	0 (0%)	0	0	0	0	400	500	300
17/06/2026	400	0 (0%)	0	0	0	0	400	500	300
16/06/2026	400	0 (0%)	0	0	0	0	400	500	300
15/06/2026	400	0 (0%)	0	0	0	0	400	500	300
12/06/2026	500	0.1 (25%)	20,500	8.65	0	0	400	500	300
11/06/2026	400	0 (0%)	0	0	0	0	400	500	300
10/06/2026	400	0 (0%)	0	0	0	0	400	500	300
09/06/2026	400	0 (0%)	0	0	0	0	400	500	300
08/06/2026	400	0 (0%)	0	0	0	0	400	500	300
05/06/2026	500	0.1 (25%)	18,500	7.5	0	0	400	500	300
04/06/2026	400	0 (0%)	0	0	0	0	400	500	300
03/06/2026	400	0 (0%)	0	0	0	0	400	500	300
02/06/2026	400	0 (0%)	0	0	0	0	400	500	300
01/06/2026	400	0 (0%)	0	0	0	0	400	500	300
29/05/2026	400	-0.1 (-20%)	1,210	0.52	0	0	500	600	400
28/05/2026	500	0 (0%)	0	0	0	0	500	600	400
27/05/2026	500	0 (0%)	0	0	0	0	500	600	400
26/05/2026	500	0 (0%)	0	0	0	0	500	600	400
25/05/2026	500	0 (0%)	0	0	0	0	500	600	400
22/05/2026	500	0 (0%)	700	0.32	0	0	500	600	400
21/05/2026	500	0 (0%)	0	0	0	0	500	600	400
20/05/2026	500	0 (0%)	0	0	0	0	500	600	400
19/05/2026	500	0 (0%)	0	0	0	0	500	600	400
18/05/2026	500	0 (0%)	0	0	0	0	500	600	400
15/05/2026	500	0.1 (25%)	23,924	11.74	0	0	400	500	300
14/05/2026	400	0 (0%)	0	0	0	0	400	500	300
13/05/2026	400	0 (0%)	0	0	0	0	400	500	300
12/05/2026	400	0 (0%)	0	0	0	0	400	500	300
11/05/2026	400	0 (0%)	0	0	0	0	400	500	300
08/05/2026	400	-0.1 (-20%)	259,300	103.97	0	0	500	600	400
07/05/2026	500	0 (0%)	0	0	0	0	500	600	400
06/05/2026	500	0 (0%)	0	0	0	0	500	600	400
05/05/2026	500	0 (0%)	0	0	0	0	500	600	400
04/05/2026	500	0 (0%)	0	0	0	0	500	600	400
29/04/2026	500	0 (0%)	0	0	0	0	500	600	400
28/04/2026	500	0 (0%)	0	0	0	0	500	600	400
24/04/2026	500	0.1 (25%)	33,952	16.8	0	0	400	500	300
23/04/2026	400	0 (0%)	0	0	0	0	400	500	300
22/04/2026	400	0 (0%)	0	0	0	0	400	500	300
21/04/2026	400	0 (0%)	0	0	0	0	400	500	300
20/04/2026	400	0 (0%)	0	0	0	0	400	500	300
17/04/2026	500	0 (0%)	126,350	50.86	0	0	500	600	400
16/04/2026	500	0 (0%)	0	0	0	0	500	600	400
15/04/2026	500	0 (0%)	0	0	0	0	500	600	400
14/04/2026	500	0 (0%)	0	0	0	0	500	600	400
13/04/2026	500	0 (0%)	0	0	0	0	500	600	400
10/04/2026	500	0 (0%)	2,801	1.4	0	0	500	600	400
09/04/2026	500	0 (0%)	0	0	0	0	500	600	400
08/04/2026	500	0 (0%)	0	0	0	0	500	600	400
07/04/2026	500	0 (0%)	0	0	0	0	500	600	400
06/04/2026	500	0 (0%)	0	0	0	0	500	600	400
03/04/2026	500	0 (0%)	10,901	5.45	0	0	500	600	400
02/04/2026	500	0 (0%)	0	0	0	0	500	600	400

Dữ liệu lịch sử

Dữ liệu lịch sử - BSC