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	700	0 (0%)	11,900	8.33	0	0	700	800	600
24/09/2026	700	0 (0%)	0	0	0	0	700	800	600
23/09/2026	700	0 (0%)	0	0	0	0	700	800	600
22/09/2026	700	0 (0%)	0	0	0	0	700	800	600
21/09/2026	700	0 (0%)	0	0	0	0	700	800	600
18/09/2026	700	0 (0%)	64,801	45.37	0	0	700	800	600
17/09/2026	700	0 (0%)	0	0	0	0	700	800	600
16/09/2026	700	0 (0%)	0	0	0	0	700	800	600
15/09/2026	700	0 (0%)	0	0	0	0	700	800	600
14/09/2026	700	0 (0%)	0	0	0	0	700	800	600
11/09/2026	700	0 (0%)	36,711	27.35	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 (0%)	11,314	7.93	0	0	700	800	600
03/09/2026	700	0 (0%)	0	0	0	0	700	800	600
28/08/2026	700	0 (0%)	64,302	45.02	0	0	700	800	600
27/08/2026	700	0 (0%)	0	0	0	0	700	800	600
26/08/2026	700	0 (0%)	0	0	0	0	700	800	600
25/08/2026	700	0 (0%)	0	0	0	0	700	800	600
24/08/2026	700	0 (0%)	0	0	0	0	700	800	600
21/08/2026	700	0 (0%)	97,822	68.61	0	0	700	800	600
20/08/2026	700	0 (0%)	0	0	0	0	700	800	600
19/08/2026	700	0 (0%)	0	0	0	0	700	800	600
18/08/2026	700	0 (0%)	0	0	0	0	700	800	600
17/08/2026	700	0 (0%)	0	0	0	0	700	800	600
14/08/2026	700	0 (0%)	44,739	29.78	0	0	700	800	600
13/08/2026	700	0 (0%)	0	0	0	0	700	800	600
12/08/2026	700	0 (0%)	0	0	0	0	700	800	600
11/08/2026	700	0 (0%)	0	0	0	0	700	800	600
10/08/2026	700	0 (0%)	0	0	0	0	700	800	600
07/08/2026	700	0 (0%)	25,602	17.94	0	0	700	800	600
06/08/2026	700	0 (0%)	0	0	0	0	700	800	600
05/08/2026	700	0 (0%)	0	0	0	0	700	800	600
04/08/2026	700	0 (0%)	0	0	0	0	700	800	600
03/08/2026	700	0 (0%)	0	0	0	0	700	800	600
31/07/2026	700	-0.1 (-12.5%)	212,221	154.8	0	0	800	900	700
30/07/2026	800	0 (0%)	0	0	0	0	800	900	700
29/07/2026	800	0 (0%)	0	0	0	0	800	900	700
28/07/2026	800	0 (0%)	0	0	0	0	800	900	700
27/07/2026	800	0 (0%)	0	0	0	0	800	900	700
24/07/2026	800	-0.1 (-11.11%)	74,800	59.84	0	0	900	1,000	800
23/07/2026	900	0 (0%)	0	0	0	0	900	1,000	800
22/07/2026	900	0 (0%)	0	0	0	0	900	1,000	800
21/07/2026	900	0 (0%)	0	0	0	0	900	1,000	800
20/07/2026	900	0 (0%)	0	0	0	0	900	1,000	800
17/07/2026	900	-0.1 (-10%)	128,003	115.2	0	0	1,000	1,100	900
16/07/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
15/07/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
14/07/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
13/07/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
10/07/2026	1,000	0 (0%)	3,441	3.41	0	0	1,000	1,100	900
09/07/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
08/07/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
07/07/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
06/07/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
03/07/2026	1,000	0.1 (11.11%)	11,605	11.04	0	0	900	1,000	800
02/07/2026	900	0 (0%)	0	0	0	0	900	1,000	800
01/07/2026	900	0 (0%)	0	0	0	0	900	1,000	800
30/06/2026	900	0 (0%)	0	0	0	0	900	1,000	800
29/06/2026	900	0 (0%)	0	0	0	0	900	1,000	800
26/06/2026	900	0 (0%)	149,422	133.97	0	0	900	1,000	800
25/06/2026	900	0 (0%)	0	0	0	0	900	1,000	800
24/06/2026	900	0 (0%)	0	0	0	0	900	1,000	800
23/06/2026	900	0 (0%)	0	0	0	0	900	1,000	800
22/06/2026	900	0 (0%)	0	0	0	0	900	1,000	800
19/06/2026	900	0 (0%)	361,632	310.01	0	0	900	1,000	800
18/06/2026	900	0 (0%)	0	0	0	0	900	1,000	800
17/06/2026	900	0 (0%)	0	0	0	0	900	1,000	800
16/06/2026	900	0 (0%)	0	0	0	0	900	1,000	800
15/06/2026	900	0 (0%)	0	0	0	0	900	1,000	800
12/06/2026	900	0 (0%)	23,363	21.03	0	0	900	1,000	800
11/06/2026	900	0 (0%)	0	0	0	0	900	1,000	800
10/06/2026	900	0 (0%)	0	0	0	0	900	1,000	800
09/06/2026	900	0 (0%)	0	0	0	0	900	1,000	800
08/06/2026	900	0 (0%)	0	0	0	0	900	1,000	800
05/06/2026	900	0 (0%)	37,210	33.99	0	0	900	1,000	800
04/06/2026	900	0 (0%)	0	0	0	0	900	1,000	800
03/06/2026	900	0 (0%)	0	0	0	0	900	1,000	800
02/06/2026	900	0 (0%)	0	0	0	0	900	1,000	800
01/06/2026	900	0 (0%)	0	0	0	0	900	1,000	800
29/05/2026	900	-0.1 (-10%)	128,722	117.98	0	0	1,000	1,100	900
28/05/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
27/05/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
26/05/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
25/05/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
22/05/2026	900	0 (0%)	97,425	96.36	0	0	900	1,000	800
21/05/2026	900	0 (0%)	0	0	0	0	900	1,000	800
20/05/2026	900	0 (0%)	0	0	0	0	900	1,000	800
19/05/2026	900	0 (0%)	0	0	0	0	900	1,000	800
18/05/2026	900	0 (0%)	0	0	0	0	900	1,000	800
15/05/2026	1,000	0 (0%)	173,626	156.84	0	0	1,000	1,100	900
14/05/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
13/05/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
12/05/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
11/05/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
08/05/2026	1,000	0.1 (11.11%)	143,242	141.45	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	1,000	0 (0%)	38,805	35.99	0	0	1,000	1,100	900
23/04/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
22/04/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
21/04/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
20/04/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
17/04/2026	1,000	0 (0%)	86,021	85.72	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 (0%)	154,054	154.05	0	0	1,000	1,100	900
09/04/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
08/04/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
07/04/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
06/04/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
03/04/2026	1,000	0.1 (11.11%)	94,109	89.58	0	0	900	1,000	800
02/04/2026	900	0 (0%)	0	0	0	0	900	1,000	800
01/04/2026	900	0 (0%)	0	0	0	0	900	1,000	800
31/03/2026	900	0 (0%)	0	0	0	0	900	1,000	800
30/03/2026	900	0 (0%)	0	0	0	0	900	1,000	800
27/03/2026	900	0 (0%)	44,647	42.11	0	0	900	1,000	800

Dữ liệu lịch sử

Dữ liệu lịch sử - BSC