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
03/04/2026	34,950	-0.3 (-0.85%)	3,100,100	108,749.97	0	0	35,250	37,700	32,800
02/04/2026	35,250	-0.25 (-0.7%)	2,724,200	95,938.28	903,100	29,847.46	35,500	37,950	33,050
01/04/2026	35,500	-0.7 (-1.93%)	5,637,100	205,038.04	0	0	36,200	38,700	33,700
31/03/2026	36,200	1.2 (3.43%)	5,743,000	207,721.06	0	0	35,000	37,450	32,550
30/03/2026	35,000	0.2 (0.57%)	3,056,700	105,111.52	0	0	34,800	37,200	32,400
27/03/2026	34,800	0.25 (0.72%)	4,082,800	141,440.53	0	0	34,550	36,950	32,150
26/03/2026	34,550	0.35 (1.02%)	3,900,200	133,373.5	0	0	34,200	36,550	31,850
25/03/2026	34,200	1 (3.01%)	4,823,200	166,090.09	0	0	33,200	35,500	30,900
24/03/2026	33,200	0.7 (2.15%)	3,513,500	116,041.34	0	0	32,500	34,750	30,250
23/03/2026	32,500	-2.4 (-6.88%)	5,578,400	182,838.11	0	0	34,900	37,300	32,500
20/03/2026	34,900	-1.6 (-4.38%)	5,520,400	195,198.18	0	0	36,500	39,050	33,950
19/03/2026	36,500	-0.05 (-0.14%)	5,026,300	181,993.54	0	0	36,550	39,100	34,000
18/03/2026	36,550	1.65 (4.73%)	13,614,500	499,389.62	500,000	16,500	34,900	37,300	32,500
17/03/2026	34,900	0.35 (1.01%)	5,545,100	194,350.15	20,000	680	34,550	36,950	32,150
16/03/2026	34,550	-1.25 (-3.49%)	5,214,700	182,778.8	0	0	35,800	38,300	33,300
13/03/2026	35,800	-0.2 (-0.56%)	5,273,200	187,270.13	0	0	36,000	38,500	33,500
12/03/2026	36,000	1.25 (3.6%)	7,949,300	283,235.58	0	0	34,750	37,150	32,350
11/03/2026	34,750	2.25 (6.92%)	12,435,100	424,856.16	0	0	32,500	34,750	30,250
10/03/2026	32,500	0 (0%)	7,924,600	258,890.56	0	0	32,500	34,750	30,250
09/03/2026	32,500	-2.4 (-6.88%)	2,282,600	74,184.52	694,700	22,587.49	34,900	37,300	32,500
06/03/2026	34,900	-0.7 (-1.97%)	6,094,700	216,114.3	0	0	35,600	38,050	33,150
05/03/2026	35,600	1 (2.89%)	13,194,400	477,993.39	0	0	34,600	37,000	32,200
04/03/2026	34,600	-2.2 (-5.98%)	16,471,900	571,618.27	0	0	36,800	39,350	34,250
03/03/2026	36,800	-1.75 (-4.54%)	10,382,300	390,586.12	0	0	38,550	41,200	35,900
02/03/2026	38,550	-1 (-2.53%)	10,365,700	397,878.5	0	0	39,550	42,300	36,800
27/02/2026	39,550	0.15 (0.38%)	14,836,300	572,913.63	100,000	3,842.8	39,400	42,150	36,650
26/02/2026	39,400	-1.2 (-2.96%)	11,606,200	452,779.81	150,000	5,763.6	40,600	43,400	37,800
25/02/2026	40,600	0.05 (0.12%)	8,483,300	352,658.34	0	0	40,550	43,350	37,750
24/02/2026	40,550	2.65 (6.99%)	12,016,200	481,318.86	3,700,000	146,548.4	37,900	40,550	35,250
23/02/2026	37,900	1.95 (5.42%)	11,319,500	429,767.43	300,000	10,035	35,950	38,450	33,450
13/02/2026	35,950	1.45 (4.2%)	2,537,500	89,092.24	200,000	6,420	34,500	36,900	32,100
12/02/2026	34,500	0.25 (0.73%)	1,053,900	36,352.13	0	0	34,250	36,600	31,900
11/02/2026	34,250	0.55 (1.63%)	2,810,800	91,912.31	500,000	16,558.5	33,700	36,050	31,350
10/02/2026	33,700	-1.3 (-3.71%)	974,500	33,136.97	1,640,000	53,382	35,000	37,450	32,550
09/02/2026	35,000	0.45 (1.3%)	6,793,800	244,054.6	500,000	16,500	34,550	36,950	32,150
06/02/2026	34,550	5.75 (19.97%)	5,618,500	194,054.47	0	0	28,800	34,550	23,050

Dữ liệu lịch sử

Dữ liệu lịch sử - BSC