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
25/09/2026	600	0 (0%)	452,121	271.45	0	0	600	700	500
24/09/2026	600	0 (0%)	0	0	0	0	600	700	500
23/09/2026	600	0 (0%)	0	0	0	0	600	700	500
22/09/2026	600	0 (0%)	0	0	0	0	600	700	500
21/09/2026	600	0 (0%)	0	0	0	0	600	700	500
18/09/2026	600	0 (0%)	47,522	30.34	0	0	600	700	500
17/09/2026	600	0 (0%)	0	0	0	0	600	700	500
16/09/2026	600	0 (0%)	0	0	0	0	600	700	500
15/09/2026	600	0 (0%)	0	0	0	0	600	700	500
14/09/2026	600	0 (0%)	0	0	0	0	600	700	500
11/09/2026	700	0 (0%)	97,392	59.83	0	0	700	800	600
10/09/2026	700	0 (0%)	0	0	0	0	700	800	600
09/09/2026	700	0 (0%)	0	0	0	0	700	800	600
08/09/2026	700	0 (0%)	0	0	0	0	700	800	600
07/09/2026	700	0 (0%)	0	0	0	0	700	800	600
04/09/2026	700	0.1 (16.67%)	93,500	60.78	0	0	600	700	500
03/09/2026	600	0 (0%)	0	0	0	0	600	700	500
28/08/2026	700	0.1 (16.67%)	292,902	181.14	0	0	600	700	500
27/08/2026	600	0 (0%)	0	0	0	0	600	700	500
26/08/2026	600	0 (0%)	0	0	0	0	600	700	500
25/08/2026	600	0 (0%)	0	0	0	0	600	700	500
24/08/2026	600	0 (0%)	0	0	0	0	600	700	500
21/08/2026	600	0 (0%)	141,850	85.58	0	0	600	700	500
20/08/2026	600	0 (0%)	0	0	0	0	600	700	500
19/08/2026	600	0 (0%)	0	0	0	0	600	700	500
18/08/2026	600	0 (0%)	0	0	0	0	600	700	500
17/08/2026	600	0 (0%)	0	0	0	0	600	700	500
14/08/2026	600	0 (0%)	69,318	41.55	0	0	600	700	500
13/08/2026	600	0 (0%)	0	0	0	0	600	700	500
12/08/2026	600	0 (0%)	0	0	0	0	600	700	500
11/08/2026	600	0 (0%)	0	0	0	0	600	700	500
10/08/2026	600	0 (0%)	0	0	0	0	600	700	500
07/08/2026	600	0 (0%)	246,634	147.97	0	0	600	700	500
06/08/2026	600	0 (0%)	0	0	0	0	600	700	500
05/08/2026	600	0 (0%)	0	0	0	0	600	700	500
04/08/2026	600	0 (0%)	0	0	0	0	600	700	500
03/08/2026	600	0 (0%)	0	0	0	0	600	700	500
31/07/2026	600	0 (0%)	101,804	62.83	0	0	600	700	500
30/07/2026	600	0 (0%)	0	0	0	0	600	700	500
29/07/2026	600	0 (0%)	0	0	0	0	600	700	500
28/07/2026	600	0 (0%)	0	0	0	0	600	700	500
27/07/2026	600	0 (0%)	0	0	0	0	600	700	500
24/07/2026	600	-0.1 (-14.29%)	85,989	52.77	0	0	700	800	600
23/07/2026	700	0 (0%)	0	0	0	0	700	800	600
22/07/2026	700	0 (0%)	0	0	0	0	700	800	600
21/07/2026	700	0 (0%)	0	0	0	0	700	800	600
20/07/2026	700	0 (0%)	0	0	0	0	700	800	600
17/07/2026	700	0 (0%)	168,200	116.73	0	0	700	800	600
16/07/2026	700	0 (0%)	0	0	0	0	700	800	600
15/07/2026	700	0 (0%)	0	0	0	0	700	800	600
14/07/2026	700	0 (0%)	0	0	0	0	700	800	600
13/07/2026	700	0 (0%)	0	0	0	0	700	800	600
10/07/2026	700	0 (0%)	73,104	48.44	0	0	700	800	600
09/07/2026	700	0 (0%)	0	0	0	0	700	800	600
08/07/2026	700	0 (0%)	0	0	0	0	700	800	600
07/07/2026	700	0 (0%)	0	0	0	0	700	800	600
06/07/2026	700	0 (0%)	0	0	0	0	700	800	600
03/07/2026	700	0 (0%)	133,900	93.72	0	0	700	800	600
02/07/2026	700	0 (0%)	0	0	0	0	700	800	600
01/07/2026	700	0 (0%)	0	0	0	0	700	800	600
30/06/2026	700	0 (0%)	0	0	0	0	700	800	600
29/06/2026	700	0 (0%)	0	0	0	0	700	800	600
26/06/2026	800	0.1 (14.29%)	288,823	213.11	0	0	700	800	600
25/06/2026	700	0 (0%)	0	0	0	0	700	800	600
24/06/2026	700	0 (0%)	0	0	0	0	700	800	600
23/06/2026	700	0 (0%)	0	0	0	0	700	800	600
22/06/2026	700	0 (0%)	0	0	0	0	700	800	600
19/06/2026	700	0.1 (16.67%)	18,548	12.24	0	0	600	700	500
18/06/2026	600	0 (0%)	0	0	0	0	600	700	500
17/06/2026	600	0 (0%)	0	0	0	0	600	700	500
16/06/2026	600	0 (0%)	0	0	0	0	600	700	500
15/06/2026	600	0 (0%)	0	0	0	0	600	700	500
12/06/2026	700	0 (0%)	240,039	144.58	0	0	700	800	600
11/06/2026	700	0 (0%)	0	0	0	0	700	800	600
10/06/2026	700	0 (0%)	0	0	0	0	700	800	600
09/06/2026	700	0 (0%)	0	0	0	0	700	800	600
08/06/2026	700	0 (0%)	0	0	0	0	700	800	600
05/06/2026	700	0 (0%)	13,011	8.61	0	0	700	800	600
04/06/2026	700	0 (0%)	0	0	0	0	700	800	600
03/06/2026	700	0 (0%)	0	0	0	0	700	800	600
02/06/2026	700	0 (0%)	0	0	0	0	700	800	600
01/06/2026	700	0 (0%)	0	0	0	0	700	800	600
29/05/2026	800	0.1 (14.29%)	277,900	193.01	0	0	700	800	600
28/05/2026	700	0 (0%)	0	0	0	0	700	800	600
27/05/2026	700	0 (0%)	0	0	0	0	700	800	600
26/05/2026	700	0 (0%)	0	0	0	0	700	800	600
25/05/2026	700	0 (0%)	0	0	0	0	700	800	600
22/05/2026	700	0 (0%)	287,700	201.5	0	0	700	800	600
21/05/2026	700	0 (0%)	0	0	0	0	700	800	600
20/05/2026	700	0 (0%)	0	0	0	0	700	800	600
19/05/2026	700	0 (0%)	0	0	0	0	700	800	600
18/05/2026	700	0 (0%)	0	0	0	0	700	800	600
15/05/2026	800	0 (0%)	150,358	105.36	0	0	800	900	700
14/05/2026	800	0 (0%)	0	0	0	0	800	900	700
13/05/2026	800	0 (0%)	0	0	0	0	800	900	700
12/05/2026	800	0 (0%)	0	0	0	0	800	900	700
11/05/2026	800	0 (0%)	0	0	0	0	800	900	700
08/05/2026	800	-0.1 (-11.11%)	676,301	541.04	0	0	900	1,000	800
07/05/2026	900	0 (0%)	0	0	0	0	900	1,000	800
06/05/2026	900	0 (0%)	0	0	0	0	900	1,000	800
05/05/2026	900	0 (0%)	0	0	0	0	900	1,000	800
04/05/2026	900	0 (0%)	0	0	0	0	900	1,000	800
29/04/2026	900	0 (0%)	0	0	0	0	900	1,000	800
28/04/2026	900	0 (0%)	0	0	0	0	900	1,000	800
24/04/2026	900	0 (0%)	83,100	73.73	0	0	900	1,000	800
23/04/2026	900	0 (0%)	0	0	0	0	900	1,000	800
22/04/2026	900	0 (0%)	0	0	0	0	900	1,000	800
21/04/2026	900	0 (0%)	0	0	0	0	900	1,000	800
20/04/2026	900	0 (0%)	0	0	0	0	900	1,000	800
17/04/2026	900	-0.1 (-10%)	1,187,153	1,068.6	0	0	1,000	1,100	900
16/04/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
15/04/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
14/04/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
13/04/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
10/04/2026	1,000	-0.1 (-9.09%)	304,524	316.98	0	0	1,100	1,200	1,000
09/04/2026	1,100	0 (0%)	0	0	0	0	1,100	1,200	1,000
08/04/2026	1,100	0 (0%)	0	0	0	0	1,100	1,200	1,000
07/04/2026	1,100	0 (0%)	0	0	0	0	1,100	1,200	1,000
06/04/2026	1,100	0 (0%)	0	0	0	0	1,100	1,200	1,000
03/04/2026	1,100	-0.1 (-8.33%)	279,103	308.58	0	0	1,200	1,300	1,100
02/04/2026	1,200	0 (0%)	0	0	0	0	1,200	1,300	1,100
01/04/2026	1,200	0 (0%)	0	0	0	0	1,200	1,300	1,100
31/03/2026	1,200	0 (0%)	0	0	0	0	1,200	1,300	1,100
30/03/2026	1,200	0 (0%)	0	0	0	0	1,200	1,300	1,100
27/03/2026	1,200	0 (0%)	235,004	280.84	0	0	1,200	1,300	1,100
26/03/2026	1,200	0 (0%)	0	0	0	0	1,200	1,300	1,100

Dữ liệu lịch sử

Dữ liệu lịch sử - BSC