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
07/05/2026	400	0 (0%)	0	0	0	0	400	0	0
06/05/2026	400	0 (0%)	0	0	0	0	400	0	0
05/05/2026	400	0 (0%)	0	0	0	0	400	0	0
04/05/2026	400	0 (0%)	0	0	0	0	400	0	0
29/04/2026	400	0 (0%)	0	0	0	0	400	0	0
28/04/2026	400	0 (0%)	0	0	0	0	400	0	0
24/04/2026	400	0 (0%)	0	0	0	0	400	0	0
23/04/2026	400	0 (0%)	0	0	0	0	400	0	0
22/04/2026	400	0 (0%)	0	0	0	0	400	0	0
21/04/2026	400	0 (0%)	0	0	0	0	400	0	0
20/04/2026	400	0 (0%)	0	0	0	0	400	0	0
17/04/2026	400	0 (0%)	0	0	0	0	400	0	0
16/04/2026	400	0 (0%)	0	0	0	0	400	0	0
15/04/2026	400	0 (0%)	0	0	0	0	400	0	0
14/04/2026	400	0 (0%)	0	0	0	0	400	0	0
13/04/2026	400	0 (0%)	0	0	0	0	400	500	300
10/04/2026	500	0 (0%)	280,553	114.18	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	500	-0.1 (-16.67%)	47,400	24.45	0	0	600	700	500
02/04/2026	600	0 (0%)	0	0	0	0	600	700	500
01/04/2026	600	0 (0%)	0	0	0	0	600	700	500
31/03/2026	600	0 (0%)	0	0	0	0	600	700	500
30/03/2026	600	0 (0%)	0	0	0	0	600	700	500
27/03/2026	700	0 (0%)	34,421	20.81	0	0	700	800	600
26/03/2026	700	0 (0%)	0	0	0	0	700	800	600
25/03/2026	700	0 (0%)	0	0	0	0	700	800	600
24/03/2026	700	0 (0%)	0	0	0	0	700	800	600
23/03/2026	700	0 (0%)	0	0	0	0	700	800	600
20/03/2026	700	0 (0%)	10,733	8.05	0	0	700	800	600
19/03/2026	700	0 (0%)	0	0	0	0	700	800	600
18/03/2026	700	0 (0%)	0	0	0	0	700	800	600
17/03/2026	700	0 (0%)	0	0	0	0	700	800	600
16/03/2026	700	0 (0%)	0	0	0	0	700	800	600
13/03/2026	700	-0.1 (-12.5%)	5,095	3.58	0	0	800	900	700
12/03/2026	800	0 (0%)	0	0	0	0	800	900	700
11/03/2026	800	0 (0%)	0	0	0	0	800	900	700
10/03/2026	800	0 (0%)	0	0	0	0	800	900	700
09/03/2026	800	0 (0%)	0	0	0	0	800	900	700
06/03/2026	800	0.1 (14.29%)	10,300	8.24	0	0	700	800	600
05/03/2026	700	0 (0%)	0	0	0	0	700	800	600
04/03/2026	700	0 (0%)	0	0	0	0	700	800	600
03/03/2026	700	0 (0%)	0	0	0	0	700	800	600
02/03/2026	700	0 (0%)	0	0	0	0	700	800	600
27/02/2026	700	0 (0%)	23,132	16.2	0	0	700	800	600
26/02/2026	700	0 (0%)	0	0	0	0	700	800	600
25/02/2026	700	0 (0%)	0	0	0	0	700	800	600
24/02/2026	700	0 (0%)	0	0	0	0	700	800	600
23/02/2026	700	0 (0%)	0	0	0	0	700	800	600
13/02/2026	700	0 (0%)	1,007	0.7	0	0	700	800	600
12/02/2026	700	0 (0%)	0	0	0	0	700	800	600
11/02/2026	700	0 (0%)	0	0	0	0	700	800	600
10/02/2026	700	0 (0%)	0	0	0	0	700	800	600
09/02/2026	700	0 (0%)	0	0	0	0	700	800	600
06/02/2026	800	0 (0%)	2,900	2.16	0	0	800	900	700
05/02/2026	800	0 (0%)	0	0	0	0	800	900	700
04/02/2026	800	0 (0%)	0	0	0	0	800	900	700
03/02/2026	800	0 (0%)	0	0	0	0	800	900	700
02/02/2026	800	0 (0%)	0	0	0	0	800	900	700
30/01/2026	800	0.1 (14.29%)	708	0.56	0	0	700	800	600
29/01/2026	700	0 (0%)	0	0	0	0	700	800	600
28/01/2026	700	0 (0%)	0	0	0	0	700	800	600
27/01/2026	700	0 (0%)	0	0	0	0	700	800	600
26/01/2026	700	0 (0%)	0	0	0	0	700	800	600
23/01/2026	700	0 (0%)	3,609	2.54	0	0	700	800	600
22/01/2026	700	0 (0%)	0	0	0	0	700	800	600
21/01/2026	700	0 (0%)	0	0	0	0	700	800	600
20/01/2026	700	0 (0%)	0	0	0	0	700	800	600
19/01/2026	700	0 (0%)	0	0	0	0	700	800	600
16/01/2026	700	0 (0%)	3,100	2.18	0	0	700	800	600
15/01/2026	700	0 (0%)	0	0	0	0	700	800	600
14/01/2026	700	0 (0%)	0	0	0	0	700	800	600
13/01/2026	700	0 (0%)	0	0	0	0	700	800	600
12/01/2026	700	0 (0%)	0	0	0	0	700	800	600
09/01/2026	700	0 (0%)	1,110	0.81	0	0	700	800	600
08/01/2026	700	0 (0%)	0	0	0	0	700	800	600
07/01/2026	700	0 (0%)	0	0	0	0	700	800	600
06/01/2026	700	0 (0%)	0	0	0	0	700	800	600
05/01/2026	700	0 (0%)	0	0	0	0	700	800	600
31/12/2025	700	0 (0%)	0	0	0	0	700	800	600
30/12/2025	700	0 (0%)	0	0	0	0	700	800	600
29/12/2025	700	0 (0%)	0	0	0	0	700	800	600
26/12/2025	700	0 (0%)	2,950	2.07	0	0	700	800	600
25/12/2025	700	0 (0%)	0	0	0	0	700	800	600
24/12/2025	700	0 (0%)	0	0	0	0	700	800	600
23/12/2025	700	0 (0%)	0	0	0	0	700	800	600
22/12/2025	700	0 (0%)	0	0	0	0	700	800	600
19/12/2025	700	0 (0%)	6,600	4.68	0	0	700	800	600
18/12/2025	700	0 (0%)	0	0	0	0	700	800	600
17/12/2025	700	0 (0%)	0	0	0	0	700	800	600
16/12/2025	700	0 (0%)	0	0	0	0	700	800	600
15/12/2025	700	0 (0%)	0	0	0	0	700	800	600
12/12/2025	700	-0.1 (-12.5%)	3,600	2.54	0	0	800	900	700
11/12/2025	800	0 (0%)	0	0	0	0	800	900	700
10/12/2025	800	0 (0%)	0	0	0	0	800	900	700
09/12/2025	800	0 (0%)	0	0	0	0	800	900	700
08/12/2025	800	0 (0%)	0	0	0	0	800	900	700
05/12/2025	800	0.1 (14.29%)	1,420	1.12	0	0	700	800	600
04/12/2025	700	0 (0%)	0	0	0	0	700	800	600
03/12/2025	700	0 (0%)	0	0	0	0	700	800	600
02/12/2025	700	0 (0%)	0	0	0	0	700	800	600
01/12/2025	700	0 (0%)	0	0	0	0	700	800	600
28/11/2025	700	0 (0%)	1,500	1.05	0	0	700	800	600
27/11/2025	700	0 (0%)	0	0	0	0	700	800	600
26/11/2025	700	0 (0%)	0	0	0	0	700	800	600
25/11/2025	700	0 (0%)	0	0	0	0	700	800	600
24/11/2025	700	0 (0%)	0	0	0	0	700	800	600
21/11/2025	700	-0.1 (-12.5%)	200	0.14	0	0	800	900	700
20/11/2025	800	0 (0%)	0	0	0	0	800	900	700
19/11/2025	800	0 (0%)	0	0	0	0	800	900	700
18/11/2025	800	0 (0%)	0	0	0	0	800	900	700
17/11/2025	800	0 (0%)	0	0	0	0	800	900	700
14/11/2025	800	-0.1 (-11.11%)	3,210	2.58	0	0	900	1,000	800
13/11/2025	900	0 (0%)	0	0	0	0	900	1,000	800
12/11/2025	900	0 (0%)	0	0	0	0	900	1,000	800
11/11/2025	900	0 (0%)	0	0	0	0	900	1,000	800
10/11/2025	900	0 (0%)	0	0	0	0	900	1,000	800
07/11/2025	900	0.1 (12.5%)	2,101	1.89	0	0	800	900	700

Dữ liệu lịch sử

Dữ liệu lịch sử - BSC