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	18,800	0 (0%)	500	9.4	0	0	18,800	21,600	16,000
02/04/2026	18,800	0 (0%)	0	0	0	0	18,800	21,600	16,000
01/04/2026	18,800	0 (0%)	0	0	0	0	18,800	21,600	16,000
31/03/2026	18,800	0 (0%)	0	0	0	0	18,800	21,600	16,000
30/03/2026	18,800	0 (0%)	0	0	0	0	18,800	21,600	16,000
27/03/2026	18,800	0 (0%)	0	0	0	0	18,800	21,600	16,000
26/03/2026	18,800	0 (0%)	0	0	0	0	18,800	21,600	16,000
25/03/2026	18,800	0 (0%)	0	0	0	0	18,800	21,600	16,000
24/03/2026	18,800	0 (0%)	0	0	0	0	18,800	21,600	16,000
23/03/2026	18,800	0 (0%)	0	0	0	0	18,800	21,600	16,000
20/03/2026	18,800	0 (0%)	0	0	0	0	18,800	21,600	16,000
19/03/2026	18,800	0 (0%)	0	0	0	0	18,800	21,600	16,000
18/03/2026	18,800	0 (0%)	0	0	0	0	18,800	21,600	16,000
17/03/2026	18,800	0 (0%)	0	0	0	0	18,800	21,600	16,000
16/03/2026	20,000	0 (0%)	400	7.52	0	0	20,000	23,000	17,000
13/03/2026	20,000	0 (0%)	0	0	0	0	20,000	23,000	17,000
12/03/2026	20,000	0 (0%)	0	0	0	0	20,000	23,000	17,000
11/03/2026	20,000	0 (0%)	200	4	0	0	20,000	23,000	17,000
10/03/2026	20,000	1 (5.26%)	100	2	0	0	19,000	21,800	16,200
09/03/2026	19,000	0.1 (0.53%)	100	1.9	0	0	18,900	21,700	16,100
06/03/2026	19,000	-0.4 (-2.06%)	500	9.45	0	0	19,400	22,300	16,500
05/03/2026	19,400	0 (0%)	0	0	0	0	19,400	22,300	16,500
04/03/2026	19,000	0 (0%)	900	17.5	0	0	19,000	21,800	16,200
03/03/2026	19,000	-0.1 (-0.52%)	200	3.8	0	0	19,100	21,900	16,300
02/03/2026	19,100	0 (0%)	0	0	0	0	19,100	21,900	16,300
27/02/2026	19,000	-1 (-5%)	200	3.82	0	0	20,000	23,000	17,000
26/02/2026	20,000	0 (0%)	0	0	0	0	20,000	23,000	17,000
25/02/2026	20,000	0 (0%)	0	0	0	0	20,000	23,000	17,000
24/02/2026	20,000	0 (0%)	0	0	0	0	20,000	23,000	17,000
23/02/2026	20,000	0 (0%)	0	0	0	0	20,000	23,000	17,000
13/02/2026	20,000	-1.8 (-8.26%)	100	2	0	0	21,800	25,000	18,600
12/02/2026	21,800	0 (0%)	0	0	0	0	21,800	25,000	18,600
11/02/2026	21,800	0 (0%)	100	2.18	0	0	21,800	25,000	18,600
10/02/2026	21,800	0 (0%)	0	0	0	0	21,800	25,000	18,600
09/02/2026	21,800	0 (0%)	0	0	0	0	21,800	25,000	18,600
06/02/2026	21,800	0 (0%)	0	0	0	0	21,800	25,000	18,600
05/02/2026	21,800	-1.7 (-7.23%)	400	8.71	0	0	23,500	27,000	20,000
04/02/2026	23,500	0 (0%)	0	0	0	0	23,500	27,000	20,000
03/02/2026	23,500	-0.5 (-2.08%)	200	4.7	0	0	24,000	27,600	20,400
02/02/2026	24,000	0 (0%)	0	0	0	0	24,000	27,600	20,400
30/01/2026	24,000	0 (0%)	0	0	0	0	24,000	27,600	20,400
29/01/2026	24,000	0 (0%)	0	0	0	0	24,000	27,600	20,400
28/01/2026	24,000	0 (0%)	0	0	0	0	24,000	27,600	20,400
27/01/2026	24,000	0 (0%)	300	7.2	0	0	24,000	27,600	20,400
26/01/2026	24,000	0 (0%)	0	0	0	0	24,000	27,600	20,400
23/01/2026	24,000	-1 (-4%)	700	16.8	0	0	25,000	28,700	21,300
22/01/2026	25,000	0 (0%)	300	7.5	0	0	25,000	28,700	21,300
21/01/2026	25,000	0 (0%)	500	12.5	0	0	25,000	28,700	21,300
20/01/2026	25,000	-1.4 (-5.3%)	500	12.5	0	0	26,400	30,300	22,500
19/01/2026	26,000	-1 (-3.7%)	1,700	44.9	0	0	27,000	31,000	23,000
16/01/2026	27,000	2 (8%)	700	18.9	0	0	25,000	28,700	21,300
15/01/2026	25,000	7.1 (39.66%)	2,800	70	0	0	17,900	25,000	10,800

Dữ liệu lịch sử

Dữ liệu lịch sử - BSC