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	38,300	-0.1 (-0.26%)	36,800	1,408.7	0	0	38,400	41,050	35,750
02/04/2026	38,400	-0.2 (-0.52%)	36,700	1,406.44	0	0	38,600	41,300	35,900
01/04/2026	38,600	-0.4 (-1.03%)	44,000	1,705.84	0	0	39,000	41,700	36,300
31/03/2026	39,000	1 (2.63%)	50,700	1,963.99	0	0	38,000	40,650	35,350
30/03/2026	38,000	-0.3 (-0.78%)	93,200	3,525.12	0	0	38,300	40,950	35,650
27/03/2026	38,300	-0.2 (-0.52%)	48,400	1,850.27	0	0	38,500	41,150	35,850
26/03/2026	38,500	0.3 (0.79%)	42,500	1,635.9	0	0	38,200	40,850	35,550
25/03/2026	38,200	0.3 (0.79%)	119,100	4,535.72	0	0	37,900	40,550	35,250
24/03/2026	37,900	0.1 (0.26%)	75,200	2,853.08	0	0	37,800	40,400	35,200
23/03/2026	37,800	-1.1 (-2.83%)	251,100	9,354.87	0	0	38,900	41,600	36,200
20/03/2026	38,900	-0.65 (-1.64%)	164,200	6,275.55	0	0	39,550	42,300	36,800
19/03/2026	39,550	-0.35 (-0.88%)	15,300	605.16	0	0	39,900	42,650	37,150
18/03/2026	39,900	-0.5 (-1.24%)	49,700	1,981.08	0	0	40,400	43,200	37,600
17/03/2026	40,400	-0.1 (-0.25%)	145,300	5,834.83	0	0	40,500	43,300	37,700
16/03/2026	40,500	1 (2.53%)	67,200	2,681.97	0	0	39,500	42,250	36,750
13/03/2026	39,500	-0.2 (-0.5%)	184,600	7,228.02	0	0	39,700	42,450	36,950
12/03/2026	39,700	-0.3 (-0.75%)	40,400	1,602.56	0	0	40,000	42,800	37,200
11/03/2026	40,000	0.5 (1.27%)	175,900	6,965.66	0	0	39,500	42,250	36,750
10/03/2026	39,500	1.1 (2.86%)	147,800	5,778.57	0	0	38,400	41,050	35,750
09/03/2026	38,400	-2.85 (-6.91%)	313,100	12,084.56	0	0	41,250	44,100	38,400
06/03/2026	41,250	0.25 (0.61%)	89,800	3,644.71	0	0	41,000	43,850	38,150
05/03/2026	41,000	-0.2 (-0.49%)	54,000	2,219.08	0	0	41,200	44,050	38,350
04/03/2026	41,200	-0.6 (-1.44%)	213,100	8,760.97	0	0	41,800	44,700	38,900
03/03/2026	41,800	0 (0%)	210,800	8,784.07	0	0	41,800	44,700	38,900
02/03/2026	41,800	-0.5 (-1.18%)	324,300	13,481.18	0	0	42,300	45,250	39,350
27/02/2026	42,300	-0.55 (-1.28%)	56,400	2,386.26	0	0	42,850	45,800	39,900
26/02/2026	42,850	1 (2.39%)	273,600	11,563.15	0	0	41,850	44,750	38,950
25/02/2026	41,850	-1 (-2.33%)	545,200	22,927.69	0	0	42,850	45,800	39,900
24/02/2026	42,850	0.1 (0.23%)	219,200	9,388.33	0	0	42,750	45,700	39,800
23/02/2026	42,750	-0.75 (-1.72%)	163,200	6,996.68	0	0	43,500	46,500	40,500
13/02/2026	43,500	0.3 (0.69%)	165,200	7,088.81	0	0	43,200	46,200	40,200
12/02/2026	43,200	-0.3 (-0.69%)	56,300	2,417.95	0	0	43,500	46,500	40,500
11/02/2026	43,500	-0.75 (-1.69%)	300,300	12,910.95	0	0	44,250	47,300	41,200
10/02/2026	44,250	0 (0%)	425,200	18,640.64	0	0	44,250	47,300	41,200
09/02/2026	44,250	1.25 (2.91%)	907,200	39,903.06	37,600	1,575.44	43,000	46,000	40,000
06/02/2026	43,000	1.1 (2.63%)	1,554,400	67,494.07	0	0	41,900	50,200	33,550

Dữ liệu lịch sử

Dữ liệu lịch sử - BSC