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
02/10/2026	500	0.1 (25%)	188,700	75.41	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	400	0 (0%)	80,600	29.23	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%)	7,533	2.85	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%)	61,166	24.38	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	0.1 (33.33%)	67,900	26.26	0	0	300	400	200
03/09/2026	300	0 (0%)	0	0	0	0	300	400	200
28/08/2026	400	0 (0%)	611,050	199.99	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	500	0 (0%)	283,700	113.51	0	0	500	600	400
20/08/2026	500	0 (0%)	0	0	0	0	500	600	400
19/08/2026	500	0 (0%)	0	0	0	0	500	600	400
18/08/2026	500	0 (0%)	0	0	0	0	500	600	400
17/08/2026	500	0 (0%)	0	0	0	0	500	600	400
14/08/2026	500	0 (0%)	61,803	29.69	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%)	168,760	76.02	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 (0%)	107,500	41.21	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 (0%)	107,001	42.67	0	0	400	500	300
23/07/2026	400	0 (0%)	0	0	0	0	400	500	300
22/07/2026	400	0 (0%)	0	0	0	0	400	500	300
21/07/2026	400	0 (0%)	0	0	0	0	400	500	300
20/07/2026	400	0 (0%)	0	0	0	0	400	500	300
17/07/2026	500	0.1 (25%)	431,686	173.41	0	0	400	500	300
16/07/2026	400	0 (0%)	0	0	0	0	400	500	300
15/07/2026	400	0 (0%)	0	0	0	0	400	500	300
14/07/2026	400	0 (0%)	0	0	0	0	400	500	300
13/07/2026	400	0 (0%)	0	0	0	0	400	500	300
10/07/2026	500	0 (0%)	54,300	22.58	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	0.1 (25%)	16,735	8.33	0	0	400	500	300
02/07/2026	400	0 (0%)	0	0	0	0	400	500	300
01/07/2026	400	0 (0%)	0	0	0	0	400	500	300
30/06/2026	400	0 (0%)	0	0	0	0	400	500	300
29/06/2026	400	0 (0%)	0	0	0	0	400	500	300
26/06/2026	500	0.1 (25%)	237,671	99.6	0	0	400	500	300
25/06/2026	400	0 (0%)	0	0	0	0	400	500	300
24/06/2026	400	0 (0%)	0	0	0	0	400	500	300
23/06/2026	400	0 (0%)	0	0	0	0	400	500	300
22/06/2026	400	0 (0%)	0	0	0	0	400	500	300
19/06/2026	500	0 (0%)	62,400	27.68	0	0	500	600	400
18/06/2026	500	0 (0%)	0	0	0	0	500	600	400
17/06/2026	500	0 (0%)	0	0	0	0	500	600	400
16/06/2026	500	0 (0%)	0	0	0	0	500	600	400
15/06/2026	500	0 (0%)	0	0	0	0	500	600	400
12/06/2026	500	0 (0%)	33,000	16.18	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%)	236,600	118.24	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%)	23,700	11.5	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	500	0 (0%)	193,150	93.32	0	0	500	600	400
21/05/2026	500	0 (0%)	0	0	0	0	500	600	400
20/05/2026	500	0 (0%)	0	0	0	0	500	600	400
19/05/2026	500	0 (0%)	0	0	0	0	500	600	400
18/05/2026	500	0 (0%)	0	0	0	0	500	600	400
15/05/2026	600	0.1 (20%)	94,422	47.31	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%)	212,340	109.19	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	-0.1 (-16.67%)	133,205	70.22	0	0	600	700	500
23/04/2026	600	0 (0%)	0	0	0	0	600	700	500
22/04/2026	600	0 (0%)	0	0	0	0	600	700	500
21/04/2026	600	0 (0%)	0	0	0	0	600	700	500
20/04/2026	600	0 (0%)	0	0	0	0	600	700	500
17/04/2026	600	0 (0%)	44,006	24.29	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%)	57,124	33.12	0	0	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%)	80,500	41.55	0	0	500	600	400

Dữ liệu lịch sử

Dữ liệu lịch sử - BSC