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
28/10/2026	11,500	-0.2 (-1.71%)	86,649	1,007.99	0	0	11,700	13,400	10,000
27/10/2026	11,600	-0.1 (-0.85%)	16,415	191.87	20,800,000	278,720	11,700	13,400	10,000
26/10/2026	11,600	-0.2 (-1.69%)	48,829	572.66	0	0	11,800	13,500	10,100
23/10/2026	11,900	0.1 (0.85%)	104,701	1,235.23	0	0	11,800	13,500	10,100
22/10/2026	11,800	0.3 (2.61%)	137,012	1,613.55	0	0	11,500	13,200	9,800
21/10/2026	11,700	0.4 (3.54%)	102,302	1,177.9	0	0	11,300	12,900	9,700
20/10/2026	11,400	0 (0%)	33,501	379.26	0	0	11,400	13,100	9,700
19/10/2026	11,500	0.2 (1.77%)	107,524	1,229.45	0	0	11,300	12,900	9,700
16/10/2026	11,400	0.1 (0.88%)	62,800	711.9	0	0	11,300	12,900	9,700
15/10/2026	11,400	0.3 (2.7%)	109,821	1,240.05	0	0	11,100	12,700	9,500
14/10/2026	11,200	-0.1 (-0.88%)	106,726	1,184.63	0	0	11,300	12,900	9,700
13/10/2026	11,300	0 (0%)	77,100	869.16	0	0	11,300	12,900	9,700
12/10/2026	11,300	0 (0%)	75,350	851.51	0	0	11,300	12,900	9,700
09/10/2026	11,400	0 (0%)	92,923	1,054.64	0	0	11,400	13,100	9,700
08/10/2026	11,500	0 (0%)	93,525	1,070.54	0	0	11,500	13,200	9,800
07/10/2026	11,500	0.2 (1.77%)	100,425	1,154.41	0	0	11,300	12,900	9,700
06/10/2026	11,400	-0.1 (-0.87%)	107,328	1,210.2	0	0	11,500	13,200	9,800
05/10/2026	11,500	-0.1 (-0.86%)	100,329	1,151.35	0	0	11,600	13,300	9,900
02/10/2026	11,600	-0.1 (-0.85%)	93,177	1,084.13	0	0	11,700	13,400	10,000
01/10/2026	11,800	0.1 (0.85%)	43,035	503.63	0	0	11,700	13,400	10,000
30/09/2026	11,800	0.2 (1.72%)	116,372	1,362.76	0	0	11,600	13,300	9,900
29/09/2026	11,800	0.4 (3.51%)	138,975	1,617.36	9,528,750	95,287.5	11,400	13,100	9,700
28/09/2026	11,500	0 (0%)	107,547	1,230.38	0	0	11,500	13,200	9,800
25/09/2026	11,600	-0.1 (-0.85%)	26,405	304.4	0	0	11,700	13,400	10,000
24/09/2026	11,700	0.1 (0.86%)	185,845	2,170.31	37,050,000	492,765	11,600	13,300	9,900
23/09/2026	11,800	0.3 (2.61%)	109,620	1,273.83	4,740,000	47,400	11,500	13,200	9,800
22/09/2026	11,800	0.3 (2.61%)	126,005	1,448.06	0	0	11,500	13,200	9,800
21/09/2026	11,800	-0.1 (-0.84%)	290,287	3,348.01	0	0	11,900	13,600	10,200
18/09/2026	12,100	0.1 (0.83%)	234,513	2,797.99	0	0	12,000	13,800	10,200
17/09/2026	12,000	0 (0%)	218,602	2,626.57	0	0	12,000	13,800	10,200
16/09/2026	11,900	-0.2 (-1.65%)	184,009	2,212.57	0	0	12,100	13,900	10,300
15/09/2026	12,100	0.1 (0.83%)	253,501	3,077.21	0	0	12,000	13,800	10,200
14/09/2026	12,100	0 (0%)	371,100	4,468.67	0	0	12,100	13,900	10,300
11/09/2026	12,100	-0.3 (-2.42%)	426,200	5,163.72	36,100,000	512,620	12,400	14,200	10,600
10/09/2026	12,300	-0.7 (-5.38%)	210,100	2,614.41	0	0	13,000	14,900	11,100
09/09/2026	12,900	-2.1 (-14.%)	547,800	7,147.26	0	0	15,000	21,000	9,000

Dữ liệu lịch sử

Dữ liệu lịch sử - BSC