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
23/10/2026	75,900	0 (0%)	50,200	3,801.98	0	0	75,900	81,200	70,600
22/10/2026	75,900	0.5 (0.66%)	107,400	8,101.04	0	0	75,400	80,600	70,200
21/10/2026	75,400	0.2 (0.27%)	67,100	5,063.98	0	0	75,200	80,400	70,000
20/10/2026	75,200	0.4 (0.53%)	52,700	3,952.09	0	0	74,800	80,000	69,600
19/10/2026	74,800	-0.2 (-0.27%)	17,600	1,317.14	0	0	75,000	80,200	69,800
16/10/2026	75,000	0.3 (0.4%)	18,600	1,390.87	0	0	74,700	79,900	69,500
15/10/2026	74,700	-1.3 (-1.71%)	258,400	19,294.4	0	0	76,000	81,300	70,700
14/10/2026	76,000	0.2 (0.26%)	61,800	4,672.77	0	0	75,800	81,100	70,500
13/10/2026	75,800	-0.2 (-0.26%)	95,800	7,247.08	0	0	76,000	81,300	70,700
12/10/2026	76,000	-0.3 (-0.39%)	113,400	8,612.85	0	0	76,300	81,600	71,000
09/10/2026	76,300	0 (0%)	255,900	19,457.34	0	0	76,300	81,600	71,000
08/10/2026	76,300	-0.2 (-0.26%)	418,500	31,931.11	200,000	15,200	76,500	81,800	71,200
07/10/2026	76,500	-0.5 (-0.65%)	282,300	21,578.75	0	0	77,000	82,300	71,700
06/10/2026	77,000	0 (0%)	545,900	41,451.64	0	0	77,000	82,300	71,700
05/10/2026	77,000	0 (0%)	424,200	32,643.84	0	0	77,000	82,300	71,700
02/10/2026	77,000	-0.1 (-0.13%)	198,300	15,232.78	25,000	1,925	77,100	82,400	71,800
01/10/2026	77,100	0 (0%)	75,000	5,776.84	125,000	9,632.5	77,100	82,400	71,800
30/09/2026	77,100	0.1 (0.13%)	621,000	48,083.24	0	0	77,000	82,300	71,700
29/09/2026	77,000	0 (0%)	97,200	7,460.03	0	0	77,000	82,300	71,700
28/09/2026	77,000	0 (0%)	127,400	9,764.63	0	0	77,000	82,300	71,700
25/09/2026	77,000	0 (0%)	140,100	10,770.08	0	0	77,000	82,300	71,700
24/09/2026	77,000	0 (0%)	117,300	8,954.5	0	0	77,000	82,300	71,700
23/09/2026	77,000	0.2 (0.26%)	428,700	33,034.93	146,900	11,318.65	76,800	82,100	71,500
22/09/2026	76,800	-0.2 (-0.26%)	102,000	7,802.28	0	0	77,000	82,300	71,700
21/09/2026	77,000	1 (1.32%)	335,300	25,558.48	0	0	76,000	81,300	70,700
18/09/2026	76,000	0.1 (0.13%)	353,300	27,037.35	130,000	9,982.83	75,900	81,200	70,600
17/09/2026	75,900	0.9 (1.2%)	371,900	28,030.7	2,210,000	159,911.7	75,000	80,200	69,800
16/09/2026	75,000	3.5 (4.9%)	750,300	55,775.42	195,000	13,942.5	71,500	76,500	66,500
15/09/2026	71,500	1.5 (2.14%)	748,400	53,005.36	0	0	70,000	74,900	65,100
14/09/2026	70,000	-2.4 (-3.31%)	953,300	67,080.05	0	0	72,400	77,400	67,400
11/09/2026	72,400	-2.4 (-3.21%)	447,500	32,700.39	0	0	74,800	80,000	69,600
10/09/2026	74,800	-0.2 (-0.27%)	349,100	26,119.42	0	0	75,000	80,200	69,800
09/09/2026	75,000	0 (0%)	494,400	36,933.66	0	0	75,000	80,200	69,800
08/09/2026	75,000	0 (0%)	181,700	13,622.28	3,770,200	282,765	75,000	80,200	69,800
07/09/2026	75,000	-3 (-3.85%)	686,900	52,073.48	0	0	78,000	83,400	72,600
04/09/2026	78,000	0 (0%)	727,400	56,664.02	0	0	78,000	83,400	72,600
03/09/2026	78,000	-1.9 (-2.38%)	423,800	33,243.16	0	0	79,900	85,400	74,400
28/08/2026	79,900	0.9 (1.14%)	234,300	18,581.57	0	0	79,000	84,500	73,500
27/08/2026	79,000	0 (0%)	243,100	19,040.16	0	0	79,000	84,500	73,500
26/08/2026	79,000	1.5 (1.94%)	187,000	14,604.5	0	0	77,500	82,900	72,100
25/08/2026	77,500	-1.2 (-1.52%)	263,900	20,380.28	0	0	78,700	84,200	73,200
24/08/2026	78,700	-1 (-1.25%)	233,600	18,302.23	0	0	79,700	85,200	74,200
21/08/2026	79,700	-2.1 (-2.57%)	566,100	44,728.65	0	0	81,800	87,500	76,100
20/08/2026	81,800	-1.8 (-2.15%)	213,800	17,448.04	0	0	83,600	89,400	77,800
19/08/2026	83,600	0.6 (0.72%)	585,300	48,126.23	91,200	7,566.32	83,000	88,800	77,200
18/08/2026	83,000	-1.5 (-1.78%)	391,200	32,071.38	137,000	11,172.76	84,500	90,400	78,600
17/08/2026	88,500	-1.3 (-1.45%)	270,100	23,944.26	0	0	89,800	96,000	83,600
14/08/2026	89,800	-0.2 (-0.22%)	456,200	40,866.8	0	0	90,000	96,300	83,700
13/08/2026	90,000	0 (0%)	638,500	57,422.29	433,400	38,968.99	90,000	96,300	83,700
12/08/2026	90,000	1.9 (2.16%)	970,700	86,699.72	607,700	54,191.7	88,100	94,200	82,000
11/08/2026	88,100	0 (0%)	1,110,200	97,604.64	434,000	38,183.01	88,100	94,200	82,000
10/08/2026	88,100	4.1 (4.88%)	1,364,000	118,056.04	2,000,000	176,000	84,000	89,800	78,200
07/08/2026	84,000	2 (2.44%)	780,100	64,814.19	8,281,600	670,721.58	82,000	87,700	76,300
06/08/2026	-	(-100%)	1,914,000	156,062.17	0	0	80,000	96,000	64,000

Dữ liệu lịch sử

Dữ liệu lịch sử - BSC