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
30/10/2026	500	0.1 (25%)	3,000	1.45	0	0	400	500	300
29/10/2026	400	0 (0%)	0	0	0	0	400	500	300
28/10/2026	400	0 (0%)	0	0	0	0	400	500	300
27/10/2026	400	0 (0%)	0	0	0	0	400	500	300
26/10/2026	400	0 (0%)	0	0	0	0	400	500	300
23/10/2026	400	0.1 (33.33%)	25,400	10.16	0	0	300	400	200
22/10/2026	300	0 (0%)	0	0	0	0	300	400	200
21/10/2026	300	0 (0%)	0	0	0	0	300	400	200
20/10/2026	300	0 (0%)	0	0	0	0	300	400	200
19/10/2026	300	0 (0%)	0	0	0	0	300	400	200
16/10/2026	400	0 (0%)	71,500	23.02	0	0	400	500	300
15/10/2026	400	0 (0%)	0	0	0	0	400	500	300
14/10/2026	400	0 (0%)	0	0	0	0	400	500	300
13/10/2026	400	0 (0%)	0	0	0	0	400	500	300
12/10/2026	400	0 (0%)	0	0	0	0	400	500	300
09/10/2026	400	0 (0%)	5,320	2.13	0	0	400	500	300
08/10/2026	400	0 (0%)	0	0	0	0	400	500	300
07/10/2026	400	0 (0%)	0	0	0	0	400	500	300
06/10/2026	400	0 (0%)	0	0	0	0	400	500	300
05/10/2026	400	0 (0%)	0	0	0	0	400	500	300
02/10/2026	400	0 (0%)	8,202	3.23	0	0	400	500	300
01/10/2026	400	0 (0%)	0	0	0	0	400	500	300
30/09/2026	400	0 (0%)	0	0	0	0	400	500	300
29/09/2026	400	0 (0%)	0	0	0	0	400	500	300
28/09/2026	400	0 (0%)	0	0	0	0	400	500	300
25/09/2026	500	0.1 (25%)	13,817	5.91	0	0	400	500	300
24/09/2026	400	0 (0%)	0	0	0	0	400	500	300
23/09/2026	400	0 (0%)	0	0	0	0	400	500	300
22/09/2026	400	0 (0%)	0	0	0	0	400	500	300
21/09/2026	400	0 (0%)	0	0	0	0	400	500	300
18/09/2026	400	0 (0%)	5,170	2.15	0	0	400	500	300
17/09/2026	400	0 (0%)	0	0	0	0	400	500	300
16/09/2026	400	0 (0%)	0	0	0	0	400	500	300
15/09/2026	400	0 (0%)	0	0	0	0	400	500	300
14/09/2026	400	0 (0%)	0	0	0	0	400	500	300
11/09/2026	400	0 (0%)	10,600	4.24	0	0	400	500	300
10/09/2026	400	0 (0%)	0	0	0	0	400	500	300
09/09/2026	400	0 (0%)	0	0	0	0	400	500	300
08/09/2026	400	0 (0%)	0	0	0	0	400	500	300
07/09/2026	400	0 (0%)	0	0	0	0	400	500	300
04/09/2026	400	0 (0%)	300	0.13	0	0	400	500	300
03/09/2026	400	0 (0%)	0	0	0	0	400	500	300
28/08/2026	500	0.1 (25%)	19,000	7.65	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 (0%)	7,050	2.86	0	0	400	500	300
20/08/2026	400	0 (0%)	0	0	0	0	400	500	300
19/08/2026	400	0 (0%)	0	0	0	0	400	500	300
18/08/2026	400	0 (0%)	0	0	0	0	400	500	300
17/08/2026	400	0 (0%)	0	0	0	0	400	500	300
14/08/2026	500	0 (0%)	17,600	7.45	0	0	500	600	400
13/08/2026	500	0 (0%)	0	0	0	0	500	600	400
12/08/2026	500	0 (0%)	0	0	0	0	500	600	400
11/08/2026	500	0 (0%)	0	0	0	0	500	600	400
10/08/2026	500	0 (0%)	0	0	0	0	500	600	400
07/08/2026	500	0.1 (25%)	28,110	13.45	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	-0.1 (-20%)	1,301	0.56	0	0	500	600	400
30/07/2026	500	0 (0%)	0	0	0	0	500	600	400
29/07/2026	500	0 (0%)	0	0	0	0	500	600	400
28/07/2026	500	0 (0%)	0	0	0	0	500	600	400
27/07/2026	500	0 (0%)	0	0	0	0	500	600	400
24/07/2026	500	0 (0%)	400	0.2	0	0	500	600	400
23/07/2026	500	0 (0%)	0	0	0	0	500	600	400
22/07/2026	500	0 (0%)	0	0	0	0	500	600	400
21/07/2026	500	0 (0%)	0	0	0	0	500	600	400
20/07/2026	500	0 (0%)	0	0	0	0	500	600	400
17/07/2026	500	0 (0%)	10,803	5.46	0	0	500	600	400
16/07/2026	500	0 (0%)	0	0	0	0	500	600	400
15/07/2026	500	0 (0%)	0	0	0	0	500	600	400
14/07/2026	500	0 (0%)	0	0	0	0	500	600	400
13/07/2026	500	0 (0%)	0	0	0	0	500	600	400
10/07/2026	500	-0.1 (-16.67%)	125,000	62.61	0	0	600	700	500
09/07/2026	600	0 (0%)	0	0	0	0	600	700	500
08/07/2026	600	0 (0%)	0	0	0	0	600	700	500
07/07/2026	600	0 (0%)	0	0	0	0	600	700	500
06/07/2026	600	0 (0%)	0	0	0	0	600	700	500
03/07/2026	600	0.1 (20%)	12,439	6.93	0	0	500	600	400
02/07/2026	500	0 (0%)	0	0	0	0	500	600	400
01/07/2026	500	0 (0%)	0	0	0	0	500	600	400
30/06/2026	500	0 (0%)	0	0	0	0	500	600	400
29/06/2026	500	0 (0%)	0	0	0	0	500	600	400
26/06/2026	500	-0.1 (-16.67%)	15,500	7.87	0	0	600	700	500
25/06/2026	600	0 (0%)	0	0	0	0	600	700	500
24/06/2026	600	0 (0%)	0	0	0	0	600	700	500
23/06/2026	600	0 (0%)	0	0	0	0	600	700	500
22/06/2026	600	0 (0%)	0	0	0	0	600	700	500
19/06/2026	600	-0.1 (-14.29%)	33,650	20.25	0	0	700	800	600
18/06/2026	700	0 (0%)	0	0	0	0	700	800	600
17/06/2026	700	0 (0%)	0	0	0	0	700	800	600
16/06/2026	700	0 (0%)	0	0	0	0	700	800	600
15/06/2026	700	0 (0%)	0	0	0	0	700	800	600
12/06/2026	700	0.1 (16.67%)	64,940	43.73	0	0	600	700	500
11/06/2026	600	0 (0%)	0	0	0	0	600	700	500
10/06/2026	600	0 (0%)	0	0	0	0	600	700	500
09/06/2026	600	0 (0%)	0	0	0	0	600	700	500
08/06/2026	600	0 (0%)	0	0	0	0	600	700	500
05/06/2026	600	0.1 (20%)	212,632	127.58	0	0	500	600	400
04/06/2026	500	0 (0%)	0	0	0	0	500	600	400
03/06/2026	500	0 (0%)	0	0	0	0	500	600	400
02/06/2026	500	0 (0%)	0	0	0	0	500	600	400
01/06/2026	500	0 (0%)	0	0	0	0	500	600	400
29/05/2026	500	0 (0%)	629	0.31	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	600	0 (0%)	12,010	6.03	0	0	600	700	500
21/05/2026	600	0 (0%)	0	0	0	0	600	700	500
20/05/2026	600	0 (0%)	0	0	0	0	600	700	500
19/05/2026	600	0 (0%)	0	0	0	0	600	700	500
18/05/2026	600	0 (0%)	0	0	0	0	600	700	500
15/05/2026	500	0 (0%)	52,800	30.59	0	0	500	600	400
14/05/2026	500	0 (0%)	0	0	0	0	500	600	400
13/05/2026	500	0 (0%)	0	0	0	0	500	600	400
12/05/2026	500	0 (0%)	0	0	0	0	500	600	400
11/05/2026	500	0 (0%)	0	0	0	0	500	600	400
08/05/2026	600	0 (0%)	54,500	28.45	0	0	600	700	500
07/05/2026	600	0 (0%)	0	0	0	0	600	700	500
06/05/2026	600	0 (0%)	0	0	0	0	600	700	500
05/05/2026	600	0 (0%)	0	0	0	0	600	700	500
04/05/2026	600	0 (0%)	0	0	0	0	600	700	500

Dữ liệu lịch sử

Dữ liệu lịch sử - BSC