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
18/09/2026	400	0 (0%)	1,622,499	649.3	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	-0.1 (-20%)	802,079	321.46	0	0	500	600	400
10/09/2026	500	0 (0%)	0	0	0	0	500	600	400
09/09/2026	500	0 (0%)	0	0	0	0	500	600	400
08/09/2026	500	0 (0%)	0	0	0	0	500	600	400
07/09/2026	500	0 (0%)	0	0	0	0	500	600	400
04/09/2026	400	-0.1 (-20%)	216,652	105.59	0	0	500	600	400
03/09/2026	500	0 (0%)	0	0	0	0	500	600	400
28/08/2026	400	0 (0%)	200,356	97.76	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%)	149,764	62.05	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%)	109,361	47.32	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 (0%)	640,043	319.72	0	0	500	600	400
06/08/2026	500	0 (0%)	0	0	0	0	500	600	400
05/08/2026	500	0 (0%)	0	0	0	0	500	600	400
04/08/2026	500	0 (0%)	0	0	0	0	500	600	400
03/08/2026	500	0 (0%)	0	0	0	0	500	600	400
31/07/2026	500	0.1 (25%)	415,470	204.03	0	0	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	-0.1 (-20%)	236,012	96.96	6,300	2.52	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%)	250,316	120.78	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	600	0.1 (20%)	333,890	173.63	0	0	500	600	400
09/07/2026	500	0 (0%)	0	0	0	0	500	600	400
08/07/2026	500	0 (0%)	0	0	0	0	500	600	400
07/07/2026	500	0 (0%)	0	0	0	0	500	600	400
06/07/2026	500	0 (0%)	0	0	0	0	500	600	400
03/07/2026	500	0 (0%)	1,332,696	664.89	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 (0%)	81,760	40.25	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%)	962,918	473.96	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 (0%)	555,949	241.27	0	0	500	600	400
11/06/2026	500	0 (0%)	0	0	0	0	500	600	400
10/06/2026	500	0 (0%)	0	0	0	0	500	600	400
09/06/2026	500	0 (0%)	0	0	0	0	500	600	400
08/06/2026	500	0 (0%)	0	0	0	0	500	600	400
05/06/2026	500	0 (0%)	597,989	298.39	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	0.1 (25%)	1,867,347	920.48	0	0	400	500	300
28/05/2026	400	0 (0%)	0	0	0	0	400	500	300
27/05/2026	400	0 (0%)	0	0	0	0	400	500	300
26/05/2026	400	0 (0%)	0	0	0	0	400	500	300
25/05/2026	400	0 (0%)	0	0	0	0	400	500	300
22/05/2026	500	0.1 (25%)	734,190	306.36	3,300	0.99	400	500	300
21/05/2026	400	0 (0%)	0	0	0	0	400	500	300
20/05/2026	400	0 (0%)	0	0	0	0	400	500	300
19/05/2026	400	0 (0%)	0	0	0	0	400	500	300
18/05/2026	400	0 (0%)	0	0	0	0	400	500	300
15/05/2026	500	0 (0%)	531,715	229.84	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	500	0 (0%)	922,803	430.22	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 (0%)	504,648	238.5	0	0	500	600	400
23/04/2026	500	0 (0%)	0	0	0	0	500	600	400
22/04/2026	500	0 (0%)	0	0	0	0	500	600	400
21/04/2026	500	0 (0%)	0	0	0	0	500	600	400
20/04/2026	500	0 (0%)	0	0	0	0	500	600	400
17/04/2026	600	0 (0%)	5,398,036	2,700.04	0	0	600	700	500
16/04/2026	600	0 (0%)	0	0	0	0	600	700	500
15/04/2026	600	0 (0%)	0	0	0	0	600	700	500
14/04/2026	600	0 (0%)	0	0	0	0	600	700	500
13/04/2026	600	0 (0%)	0	0	0	0	600	700	500
10/04/2026	600	0.1 (20%)	678,917	379.91	2,500	1	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	600	0.1 (20%)	321,391	169.28	0	0	500	600	400
02/04/2026	500	0 (0%)	0	0	0	0	500	600	400
01/04/2026	500	0 (0%)	0	0	0	0	500	600	400
31/03/2026	500	0 (0%)	0	0	0	0	500	600	400
30/03/2026	500	0 (0%)	0	0	0	0	500	600	400
27/03/2026	600	0.1 (20%)	1,549,387	774.98	0	0	500	600	400
26/03/2026	500	0 (0%)	0	0	0	0	500	600	400
25/03/2026	500	0 (0%)	0	0	0	0	500	600	400
24/03/2026	500	0 (0%)	0	0	0	0	500	600	400
23/03/2026	500	0 (0%)	0	0	0	0	500	600	400

Dữ liệu lịch sử

Dữ liệu lịch sử - BSC