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
06/04/2026	9,400	0 (0%)	0	0	0	0	9,400	10,800	8,000
03/04/2026	9,400	0 (0%)	5,847	54.96	0	0	9,400	10,800	8,000
02/04/2026	9,400	0 (0%)	6,005	56.51	0	0	9,400	10,800	8,000
01/04/2026	9,400	-0.1 (-1.05%)	1,800	16.93	0	0	9,500	10,900	8,100
31/03/2026	9,400	-0.1 (-1.05%)	6,187	58.41	0	0	9,500	10,900	8,100
30/03/2026	9,500	-0.5 (-5%)	4,305	41.09	0	0	10,000	11,500	8,500
27/03/2026	9,900	0.7 (7.61%)	7,805	77.97	0	0	9,200	10,500	7,900
26/03/2026	9,500	0.4 (4.4%)	2,101	19.33	0	0	9,100	10,400	7,800
25/03/2026	9,100	-0.1 (-1.09%)	4,071	37.14	0	0	9,200	10,500	7,900
24/03/2026	9,200	0.1 (1.1%)	832	7.65	0	0	9,100	10,400	7,800
23/03/2026	9,100	-0.1 (-1.09%)	12,485	113.21	0	0	9,200	10,500	7,900
20/03/2026	9,500	0 (0%)	4,202	38.81	0	0	9,500	10,900	8,100
19/03/2026	9,400	0 (0%)	16,700	159.4	0	0	9,400	10,800	8,000
18/03/2026	9,300	-0.1 (-1.06%)	11,501	107.95	0	0	9,400	10,800	8,000
17/03/2026	9,600	0.2 (2.13%)	6,222	58.66	0	0	9,400	10,800	8,000
16/03/2026	9,300	-0.4 (-4.12%)	15,163	142.82	0	0	9,700	11,100	8,300
13/03/2026	9,600	0 (0%)	2,900	28.21	0	0	9,600	11,000	8,200
12/03/2026	9,600	-0.2 (-2.04%)	13,814	133.26	0	0	9,800	11,200	8,400
11/03/2026	9,600	-0.6 (-5.88%)	18,555	181.47	0	0	10,200	11,700	8,700
10/03/2026	10,300	0.3 (3%)	13,708	139.73	0	0	10,000	11,500	8,500
09/03/2026	10,100	-0.1 (-0.98%)	14,912	149.26	0	0	10,200	11,700	8,700
06/03/2026	10,200	-0.5 (-4.67%)	14,800	151.66	0	0	10,700	12,300	9,100
05/03/2026	10,700	0.3 (2.88%)	7,128	76.07	0	0	10,400	11,900	8,900
04/03/2026	10,300	-0.6 (-5.5%)	15,563	161.75	0	0	10,900	12,500	9,300
03/03/2026	11,100	-0.4 (-3.48%)	14,310	156.12	0	0	11,500	13,200	9,800
02/03/2026	11,800	-1 (-7.81%)	20,450	234.98	0	0	12,800	14,700	10,900
27/02/2026	12,700	0.9 (7.63%)	11,162	142.5	0	0	11,800	13,500	10,100
26/02/2026	12,100	-1.7 (-12.32%)	25,106	297.62	0	0	13,800	15,800	11,800
25/02/2026	12,000	-1.2 (-9.09%)	65,165	902.49	0	0	13,200	15,100	11,300
24/02/2026	13,200	1.7 (14.78%)	30,801	406.12	0	0	11,500	13,200	9,800
23/02/2026	11,500	1.5 (15%)	54,275	624.16	0	0	10,000	11,500	8,500
13/02/2026	10,000	1.3 (14.94%)	4,800	48	0	0	8,700	10,000	7,400
12/02/2026	10,700	1.3 (13.83%)	57,200	498.41	0	0	9,400	10,800	8,000
11/02/2026	9,400	-1.6 (-14.55%)	5,030	47.32	0	0	11,000	12,600	9,400
10/02/2026	11,000	-1.9 (-14.73%)	2,601	28.61	0	0	12,900	14,800	11,000
09/02/2026	12,900	-2.2 (-14.57%)	801	10.34	0	0	15,100	17,300	12,900
06/02/2026	15,100	-2.6 (-14.69%)	401	6.06	0	0	17,700	20,300	15,100
05/02/2026	17,700	0 (0%)	0	0	0	0	17,700	20,300	15,100
04/02/2026	17,700	-3.1 (-14.9%)	1,902	33.67	0	0	20,800	23,900	17,700
03/02/2026	20,700	-3.6 (-14.81%)	400	8.3	0	0	24,300	27,900	20,700
02/02/2026	24,000	-3.7 (-13.36%)	1,100	26.77	0	0	27,700	31,800	23,600
30/01/2026	24,400	-4.2 (-14.69%)	8,000	222.21	0	0	28,600	32,800	24,400
29/01/2026	28,600	3.7 (14.86%)	3,400	97.24	0	0	24,900	28,600	21,200
28/01/2026	24,900	3.2 (14.75%)	6,800	169.22	0	0	21,700	24,900	18,500
27/01/2026	21,700	2.8 (14.81%)	200	4.34	0	0	18,900	21,700	16,100
26/01/2026	18,900	2.4 (14.55%)	100	1.89	0	0	16,500	18,900	14,100
23/01/2026	16,800	4.8 (40%)	10,000	164.72	0	0	12,000	16,800	7,200

Dữ liệu lịch sử

Dữ liệu lịch sử - BSC