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
13/03/2026	1,100	0.1 (10%)	25,500	26.2	0	0	1,000	1,100	900
12/03/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
11/03/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
10/03/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
09/03/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
06/03/2026	1,100	0 (0%)	12,000	12.46	0	0	1,100	1,200	1,000
05/03/2026	1,100	0 (0%)	0	0	0	0	1,100	1,200	1,000
04/03/2026	1,100	0 (0%)	0	0	0	0	1,100	1,200	1,000
03/03/2026	1,100	0 (0%)	0	0	0	0	1,100	1,200	1,000
02/03/2026	1,100	0 (0%)	0	0	0	0	1,100	1,200	1,000
27/02/2026	1,100	0.1 (10%)	16,200	17.04	0	0	1,000	1,100	900
26/02/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
25/02/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
24/02/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
23/02/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
13/02/2026	1,000	0.1 (11.11%)	57,800	57.73	0	0	900	1,000	800
12/02/2026	900	0 (0%)	0	0	0	0	900	1,000	800
11/02/2026	900	0 (0%)	0	0	0	0	900	1,000	800
10/02/2026	900	0 (0%)	0	0	0	0	900	1,000	800
09/02/2026	900	0 (0%)	0	0	0	0	900	1,000	800
06/02/2026	1,000	0.1 (11.11%)	12,600	11.78	0	0	900	1,000	800
05/02/2026	900	0 (0%)	0	0	0	0	900	1,000	800
04/02/2026	900	0 (0%)	0	0	0	0	900	1,000	800
03/02/2026	900	0 (0%)	0	0	0	0	900	1,000	800
02/02/2026	900	0 (0%)	0	0	0	0	900	1,000	800
30/01/2026	1,000	0.1 (11.11%)	3,700	3.5	0	0	900	1,000	800
29/01/2026	900	0 (0%)	0	0	0	0	900	1,000	800
28/01/2026	900	0 (0%)	0	0	0	0	900	1,000	800
27/01/2026	900	0 (0%)	0	0	0	0	900	1,000	800
26/01/2026	900	0 (0%)	0	0	0	0	900	1,000	800
23/01/2026	800	0 (0%)	4,500	3.83	0	0	800	900	700
22/01/2026	800	0 (0%)	0	0	0	0	800	900	700
21/01/2026	800	0 (0%)	0	0	0	0	800	900	700
20/01/2026	800	0 (0%)	0	0	0	0	800	900	700
19/01/2026	800	0 (0%)	0	0	0	0	800	900	700
16/01/2026	900	0.1 (12.5%)	17,800	15.01	0	0	800	900	700
15/01/2026	800	0 (0%)	0	0	0	0	800	900	700
14/01/2026	800	0 (0%)	0	0	0	0	800	900	700
13/01/2026	800	0 (0%)	0	0	0	0	800	900	700
12/01/2026	800	0 (0%)	0	0	0	0	800	900	700
09/01/2026	900	0.1 (12.5%)	11,700	9.57	0	0	800	900	700
08/01/2026	800	0 (0%)	0	0	0	0	800	900	700
07/01/2026	800	0 (0%)	0	0	0	0	800	900	700
06/01/2026	800	0 (0%)	0	0	0	0	800	900	700
05/01/2026	800	0 (0%)	0	0	0	0	800	900	700
31/12/2025	800	0 (0%)	0	0	0	0	800	900	700
30/12/2025	800	0 (0%)	0	0	0	0	800	900	700
29/12/2025	800	0 (0%)	0	0	0	0	800	900	700
26/12/2025	900	0 (0%)	11,900	9.84	0	0	900	1,000	800
25/12/2025	900	0 (0%)	0	0	0	0	900	1,000	800
24/12/2025	900	0 (0%)	0	0	0	0	900	1,000	800
23/12/2025	900	0 (0%)	0	0	0	0	900	1,000	800
22/12/2025	900	0 (0%)	0	0	0	0	900	1,000	800
19/12/2025	900	0 (0%)	5,400	4.87	0	0	900	1,000	800
18/12/2025	900	0 (0%)	0	0	0	0	900	1,000	800
17/12/2025	900	0 (0%)	0	0	0	0	900	1,000	800
16/12/2025	900	0 (0%)	0	0	0	0	900	1,000	800
15/12/2025	900	0 (0%)	0	0	0	0	900	1,000	800
12/12/2025	1,000	0.1 (11.11%)	16,300	14.69	0	0	900	1,000	800
11/12/2025	900	0 (0%)	0	0	0	0	900	1,000	800
10/12/2025	900	0 (0%)	0	0	0	0	900	1,000	800
09/12/2025	900	0 (0%)	0	0	0	0	900	1,000	800
08/12/2025	900	0 (0%)	0	0	0	0	900	1,000	800
05/12/2025	1,000	0.1 (11.11%)	43,500	39.02	0	0	900	1,000	800
04/12/2025	900	0 (0%)	0	0	0	0	900	1,000	800
03/12/2025	900	0 (0%)	0	0	0	0	900	1,000	800
02/12/2025	900	0 (0%)	0	0	0	0	900	1,000	800
01/12/2025	900	0 (0%)	0	0	0	0	900	1,000	800
28/11/2025	1,000	0.1 (11.11%)	13,100	12.3	0	0	900	1,000	800
27/11/2025	900	0 (0%)	0	0	0	0	900	1,000	800
26/11/2025	900	0 (0%)	0	0	0	0	900	1,000	800
25/11/2025	900	0 (0%)	0	0	0	0	900	1,000	800
24/11/2025	900	0 (0%)	0	0	0	0	900	1,000	800
21/11/2025	900	0 (0%)	6,600	5.95	0	0	900	1,000	800
20/11/2025	900	0 (0%)	0	0	0	0	900	1,000	800
19/11/2025	900	0 (0%)	0	0	0	0	900	1,000	800
18/11/2025	900	0 (0%)	0	0	0	0	900	1,000	800
17/11/2025	900	0 (0%)	0	0	0	0	900	1,000	800
14/11/2025	900	0 (0%)	1,291	1.19	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	1,000	0 (0%)	8,309	7.64	0	0	1,000	1,100	900
06/11/2025	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
05/11/2025	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
04/11/2025	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
03/11/2025	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
31/10/2025	1,000	0.1 (11.11%)	50,700	50.48	0	0	900	1,000	800
30/10/2025	900	0 (0%)	0	0	0	0	900	1,000	800
29/10/2025	900	0 (0%)	0	0	0	0	900	1,000	800
28/10/2025	900	0 (0%)	0	0	0	0	900	1,000	800
27/10/2025	900	0 (0%)	0	0	0	0	900	1,000	800
24/10/2025	900	0.1 (12.5%)	16,900	14.71	0	0	800	900	700
23/10/2025	800	0 (0%)	0	0	0	0	800	900	700
22/10/2025	800	0 (0%)	0	0	0	0	800	900	700
21/10/2025	800	0 (0%)	0	0	0	0	800	900	700
20/10/2025	800	0 (0%)	0	0	0	0	800	900	700
17/10/2025	800	0 (0%)	11,100	8.86	0	0	800	900	700
16/10/2025	800	0 (0%)	0	0	0	0	800	900	700
15/10/2025	800	0 (0%)	0	0	0	0	800	900	700
14/10/2025	800	0 (0%)	0	0	0	0	800	900	700
13/10/2025	800	0 (0%)	0	0	0	0	800	900	700
10/10/2025	900	0 (0%)	15,500	13.11	0	0	900	1,000	800
09/10/2025	900	0 (0%)	0	0	0	0	900	1,000	800
08/10/2025	900	0 (0%)	0	0	0	0	900	1,000	800
07/10/2025	900	0 (0%)	0	0	0	0	900	1,000	800
06/10/2025	900	0 (0%)	0	0	0	0	900	1,000	800
03/10/2025	1,000	0 (0%)	18,200	16.41	0	0	1,000	1,100	900
02/10/2025	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
01/10/2025	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
30/09/2025	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
29/09/2025	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
26/09/2025	1,000	0 (0%)	14,300	14.3	0	0	1,000	1,100	900
25/09/2025	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
24/09/2025	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
23/09/2025	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
22/09/2025	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
19/09/2025	1,000	-0.1 (-9.09%)	6,500	6.5	0	0	1,100	1,200	1,000
18/09/2025	1,100	0 (0%)	0	0	0	0	1,100	1,200	1,000
17/09/2025	1,100	0 (0%)	0	0	0	0	1,100	1,200	1,000
16/09/2025	1,100	0 (0%)	0	0	0	0	1,100	1,200	1,000
15/09/2025	1,100	0 (0%)	0	0	0	0	1,100	1,200	1,000

Dữ liệu lịch sử

Dữ liệu lịch sử - BSC