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	153,000	0 (0%)	0	0	0	0	153,000	175,900	130,100
03/04/2026	153,000	-1.6 (-1.03%)	102	15.62	0	0	154,600	177,700	131,500
02/04/2026	159,800	14.8 (10.21%)	302	46.69	0	0	145,000	166,700	123,300
01/04/2026	148,000	0 (0%)	1,201	174.13	0	0	148,000	170,200	125,800
31/03/2026	148,000	8.6 (6.17%)	200	29.6	0	0	139,400	160,300	118,500
30/03/2026	139,400	0 (0%)	200	27.88	0	0	139,400	160,300	118,500
27/03/2026	140,000	-7.7 (-5.21%)	1,100	153.3	0	0	147,700	169,800	125,600
26/03/2026	147,700	-0.3 (-0.2%)	108	15.95	0	0	148,000	170,200	125,800
25/03/2026	148,000	10 (7.25%)	102	15.1	0	0	138,000	158,700	117,300
24/03/2026	138,000	0 (0%)	1,603	221.21	0	0	138,000	158,700	117,300
23/03/2026	136,500	-7 (-4.88%)	1,100	151.85	0	0	143,500	165,000	122,000
20/03/2026	143,500	-0.3 (-0.21%)	110	15.72	0	0	143,800	165,300	122,300
19/03/2026	143,800	0 (0%)	6	0.86	0	0	143,800	165,300	122,300
18/03/2026	143,000	-4.1 (-2.79%)	517	74.35	0	0	147,100	169,100	125,100
17/03/2026	145,000	-3 (-2.03%)	1,023	150.44	0	0	148,000	170,200	125,800
16/03/2026	145,000	-8.1 (-5.29%)	5,509	815.6	0	0	153,100	176,000	130,200
13/03/2026	153,000	-3.8 (-2.42%)	605	92.68	0	0	156,800	180,300	133,300
12/03/2026	156,000	-2.3 (-1.45%)	500	78.4	0	0	158,300	182,000	134,600
11/03/2026	159,000	2.1 (1.34%)	900	142.5	0	0	156,900	180,400	133,400
10/03/2026	156,900	18.5 (13.37%)	237	36.5	0	0	138,400	159,100	117,700
09/03/2026	140,000	-21.6 (-13.37%)	2,440	337.98	0	0	161,600	185,800	137,400
06/03/2026	161,600	0 (0%)	500	80.8	0	0	161,600	185,800	137,400
05/03/2026	161,600	0 (0%)	41	6.43	0	0	161,600	185,800	137,400
04/03/2026	165,000	-8.8 (-5.06%)	415	67.18	0	0	173,800	199,800	147,800
03/03/2026	170,000	4.5 (2.72%)	240	41.37	0	0	165,500	190,300	140,700
02/03/2026	163,500	-11.3 (-6.46%)	1,433	237.33	0	0	174,800	201,000	148,600
27/02/2026	169,000	0.6 (0.36%)	1,038	181.26	0	0	168,400	193,600	143,200
26/02/2026	172,000	-2.7 (-1.55%)	2,149	361.9	0	0	174,700	200,900	148,500
25/02/2026	173,800	3 (1.76%)	569	99.21	0	0	170,800	196,400	145,200
24/02/2026	174,900	0.2 (0.11%)	600	102.49	0	0	174,700	200,900	148,500
23/02/2026	175,000	5.8 (3.43%)	680	118.81	0	0	169,200	194,500	143,900
13/02/2026	175,500	10.2 (6.17%)	2,350	397.95	0	0	165,300	190,000	140,600
12/02/2026	165,000	-2.5 (-1.49%)	2,238	369.86	0	0	167,500	192,600	142,400
11/02/2026	164,000	-5.2 (-3.07%)	3,500	586.33	0	0	169,200	194,500	143,900
10/02/2026	170,000	0 (0%)	2,100	355.31	0	0	170,000	195,500	144,500
09/02/2026	165,000	-15 (-8.33%)	3,302	561.3	0	0	180,000	207,000	153,000
06/02/2026	176,900	-17.8 (-9.14%)	1,209	217.82	0	0	194,700	223,900	165,500
05/02/2026	190,500	0.1 (0.05%)	1,800	350.4	0	0	190,400	218,900	161,900
04/02/2026	199,000	5.2 (2.68%)	2,603	495.65	0	0	193,800	222,800	164,800
03/02/2026	195,000	-27.2 (-12.24%)	4,800	930.11	0	0	222,200	255,500	188,900
02/02/2026	221,000	-12.9 (-5.52%)	1,701	378.	0	0	233,900	268,900	198,900
30/01/2026	270,000	4.1 (1.54%)	21,315	4,985.67	0	0	265,900	305,700	226,100
29/01/2026	226,000	-26.6 (-10.53%)	19,181	5,102.53	0	0	252,600	290,400	214,800
28/01/2026	252,600	32.9 (14.97%)	10,250	2,589.15	0	0	219,700	252,600	186,800
27/01/2026	219,700	28.6 (14.97%)	5,146	1,130.58	0	0	191,100	219,700	162,500
26/01/2026	191,100	24.9 (14.98%)	400	76.44	0	0	166,200	191,100	141,300
23/01/2026	166,200	21.6 (14.94%)	900	149.58	0	0	144,600	166,200	123,000
22/01/2026	144,600	18.8 (14.94%)	400	57.84	0	0	125,800	144,600	107,000
21/01/2026	125,800	16.4 (14.99%)	300	37.74	0	0	109,400	125,800	93,000
20/01/2026	109,400	14.2 (14.92%)	300	32.82	12,464,118	1,358,588.86	95,200	109,400	81,000
19/01/2026	95,200	27.2 (40%)	800	76.16	0	0	68,000	95,200	40,800

Dữ liệu lịch sử

Dữ liệu lịch sử - BSC