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	400	0 (0%)	22,200	6.88	0	0	400	500	300
22/10/2026	400	0 (0%)	0	0	0	0	400	500	300
21/10/2026	400	0 (0%)	0	0	0	0	400	500	300
20/10/2026	400	0 (0%)	0	0	0	0	400	500	300
19/10/2026	400	0 (0%)	0	0	0	0	400	500	300
16/10/2026	400	0.1 (33.33%)	47,100	18.82	0	0	300	400	200
15/10/2026	300	0 (0%)	0	0	0	0	300	400	200
14/10/2026	300	0 (0%)	0	0	0	0	300	400	200
13/10/2026	300	0 (0%)	0	0	0	0	300	400	200
12/10/2026	300	0 (0%)	0	0	0	0	300	400	200
09/10/2026	400	0 (0%)	26,946	8.78	0	0	400	500	300
08/10/2026	400	0 (0%)	0	0	0	0	400	500	300
07/10/2026	400	0 (0%)	0	0	0	0	400	500	300
06/10/2026	400	0 (0%)	0	0	0	0	400	500	300
05/10/2026	400	0 (0%)	0	0	0	0	400	500	300
02/10/2026	400	0.1 (33.33%)	28,544	10.3	0	0	300	400	200
01/10/2026	300	0 (0%)	0	0	0	0	300	400	200
30/09/2026	300	0 (0%)	0	0	0	0	300	400	200
29/09/2026	300	0 (0%)	0	0	0	0	300	400	200
28/09/2026	300	0 (0%)	0	0	0	0	300	400	200
25/09/2026	300	-0.1 (-25%)	218,475	67.07	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	0.1 (33.33%)	8,052	2.82	0	0	300	400	200
17/09/2026	300	0 (0%)	0	0	0	0	300	400	200
16/09/2026	300	0 (0%)	0	0	0	0	300	400	200
15/09/2026	300	0 (0%)	0	0	0	0	300	400	200
14/09/2026	300	0 (0%)	0	0	0	0	300	400	200
11/09/2026	300	-0.1 (-25%)	65,761	19.75	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 (0%)	103,600	41.43	0	0	400	500	300
03/09/2026	400	0 (0%)	0	0	0	0	400	500	300
28/08/2026	400	0 (0%)	24,812	9.87	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%)	170,900	67	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	0.1 (25%)	70,479	28.19	0	0	400	500	300
13/08/2026	400	0 (0%)	0	0	0	0	400	500	300
12/08/2026	400	0 (0%)	0	0	0	0	400	500	300
11/08/2026	400	0 (0%)	0	0	0	0	400	500	300
10/08/2026	400	0 (0%)	0	0	0	0	400	500	300
07/08/2026	500	0.1 (25%)	66,500	26.59	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%)	23,286	9.33	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%)	277,246	111.01	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	400	0 (0%)	202,600	81.05	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	400	0 (0%)	591,646	237.35	0	0	400	500	300
09/07/2026	400	0 (0%)	0	0	0	0	400	500	300
08/07/2026	400	0 (0%)	0	0	0	0	400	500	300
07/07/2026	400	0 (0%)	0	0	0	0	400	500	300
06/07/2026	400	0 (0%)	0	0	0	0	400	500	300
03/07/2026	500	0 (0%)	23,552	9.58	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%)	15,000	7.5	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 (0%)	3,900	1.76	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	0.1 (25%)	196,700	98.35	0	0	400	500	300
11/06/2026	400	0 (0%)	0	0	0	0	400	500	300
10/06/2026	400	0 (0%)	0	0	0	0	400	500	300
09/06/2026	400	0 (0%)	0	0	0	0	400	500	300
08/06/2026	400	0 (0%)	0	0	0	0	400	500	300
05/06/2026	400	-0.1 (-20%)	393,020	169.8	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%)	133,452	66.7	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%)	94,300	47.15	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	500	-0.1 (-16.67%)	119,652	59.89	0	0	600	700	500
14/05/2026	600	0 (0%)	0	0	0	0	600	700	500
13/05/2026	600	0 (0%)	0	0	0	0	600	700	500
12/05/2026	600	0 (0%)	0	0	0	0	600	700	500
11/05/2026	600	0 (0%)	0	0	0	0	600	700	500
08/05/2026	500	0 (0%)	63,282	37.71	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

Dữ liệu lịch sử

Dữ liệu lịch sử - BSC