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
22/05/2026	2,100	0 (0%)	0	0	0	0	2,100	2,400	1,800
21/05/2026	2,100	0 (0%)	0	0	0	0	2,100	2,900	1,300
20/05/2026	2,100	0 (0%)	0	0	0	0	2,100	2,400	1,800
19/05/2026	2,100	0 (0%)	0	0	0	0	2,100	2,400	1,800
18/05/2026	2,100	0 (0%)	0	0	0	0	2,100	2,400	1,800
15/05/2026	2,100	0 (0%)	0	0	0	0	2,100	2,400	1,800
14/05/2026	2,100	0 (0%)	0	0	0	0	2,100	2,400	1,800
13/05/2026	2,100	0 (0%)	0	0	0	0	2,100	2,400	1,800
12/05/2026	2,100	0 (0%)	0	0	0	0	2,100	2,400	1,800
11/05/2026	2,100	0 (0%)	0	0	0	0	2,100	2,400	1,800
08/05/2026	2,100	0 (0%)	0	0	0	0	2,100	2,400	1,800
07/05/2026	2,100	0 (0%)	0	0	0	0	2,100	2,400	1,800
06/05/2026	2,100	0 (0%)	0	0	21,491	38.68	2,100	2,400	1,800
05/05/2026	2,100	0.6 (40%)	100	0.21	0	0	1,500	2,100	900
04/05/2026	1,500	0 (0%)	0	0	0	0	1,500	2,100	900
29/04/2026	1,500	0 (0%)	0	0	0	0	1,500	2,100	900
28/04/2026	1,500	0 (0%)	0	0	0	0	1,500	2,100	900
24/04/2026	1,500	0 (0%)	0	0	0	0	1,500	1,700	1,300
23/04/2026	1,500	0 (0%)	0	0	15,221	19.79	1,500	1,700	1,300
22/04/2026	1,500	0 (0%)	0	0	0	0	1,500	1,700	1,300
21/04/2026	1,500	0 (0%)	0	0	0	0	1,500	1,700	1,300
20/04/2026	1,500	0 (0%)	0	0	0	0	1,500	1,700	1,300
17/04/2026	1,500	0 (0%)	0	0	0	0	1,500	1,700	1,300
16/04/2026	1,500	0 (0%)	0	0	0	0	1,500	1,700	1,300
15/04/2026	1,500	0 (0%)	0	0	0	0	1,500	1,700	1,300
14/04/2026	1,500	0 (0%)	0	0	0	0	1,500	1,700	1,300
13/04/2026	1,500	0 (0%)	0	0	0	0	1,500	1,700	1,300
10/04/2026	1,500	0 (0%)	0	0	0	0	1,500	1,700	1,300
09/04/2026	1,500	0 (0%)	0	0	0	0	1,500	1,700	1,300
08/04/2026	1,500	0 (0%)	0	0	0	0	1,500	1,700	1,300
07/04/2026	1,500	0 (0%)	0	0	4,383	5.7	1,500	1,700	1,300
06/04/2026	1,500	0 (0%)	0	0	4,383	5.7	1,500	1,700	1,300
03/04/2026	1,500	0 (0%)	0	0	8,666	11.27	1,500	1,700	1,300
02/04/2026	1,500	0 (0%)	0	0	0	0	1,500	1,700	1,300
01/04/2026	1,500	0 (0%)	0	0	0	0	1,500	1,700	1,300
31/03/2026	1,500	0 (0%)	0	0	0	0	1,500	1,700	1,300
30/03/2026	1,500	0 (0%)	0	0	0	0	1,500	1,700	1,300
27/03/2026	1,500	0 (0%)	0	0	0	0	1,500	1,700	1,300
26/03/2026	1,500	0 (0%)	0	0	7,930	10.31	1,500	1,700	1,300
25/03/2026	1,500	0 (0%)	0	0	0	0	1,500	1,700	1,300
24/03/2026	1,500	0 (0%)	0	0	0	0	1,500	1,700	1,300
23/03/2026	1,500	0 (0%)	0	0	0	0	1,500	1,700	1,300
20/03/2026	1,500	0 (0%)	0	0	0	0	1,500	1,700	1,300
19/03/2026	1,500	0.4 (36.36%)	100	0.15	0	0	1,100	1,500	700
18/03/2026	1,100	0 (0%)	0	0	0	0	1,100	1,500	700
17/03/2026	1,100	0 (0%)	0	0	0	0	1,100	1,500	700
16/03/2026	1,100	0 (0%)	0	0	0	0	1,100	1,500	700
13/03/2026	1,100	0 (0%)	0	0	0	0	1,100	1,500	700
12/03/2026	1,100	0 (0%)	0	0	0	0	1,100	1,500	700
11/03/2026	1,100	0 (0%)	0	0	0	0	1,100	1,500	700
10/03/2026	1,100	0 (0%)	0	0	0	0	1,100	1,500	700
09/03/2026	1,100	0 (0%)	0	0	0	0	1,100	1,500	700
06/03/2026	1,100	0 (0%)	0	0	0	0	1,100	1,500	700
05/03/2026	1,100	0 (0%)	0	0	0	0	1,100	1,500	700
04/03/2026	1,100	0 (0%)	0	0	0	0	1,100	1,500	700
03/03/2026	1,100	0 (0%)	0	0	0	0	1,100	1,500	700
02/03/2026	1,100	0 (0%)	0	0	0	0	1,100	1,500	700
27/02/2026	1,100	0 (0%)	0	0	0	0	1,100	1,500	700
26/02/2026	1,100	0 (0%)	0	0	0	0	1,100	1,500	700
25/02/2026	1,100	0 (0%)	0	0	0	0	1,100	1,500	700
24/02/2026	1,100	0 (0%)	0	0	0	0	1,100	1,500	700
23/02/2026	1,100	0 (0%)	0	0	0	0	1,100	1,500	700
13/02/2026	1,100	0 (0%)	0	0	0	0	1,100	1,500	700
12/02/2026	1,100	0 (0%)	0	0	0	0	1,100	1,500	700
11/02/2026	1,100	0 (0%)	0	0	0	0	1,100	1,500	700
10/02/2026	1,100	0 (0%)	0	0	0	0	1,100	1,500	700
09/02/2026	1,100	0 (0%)	0	0	0	0	1,100	1,500	700
06/02/2026	1,100	0 (0%)	0	0	0	0	1,100	1,500	700
05/02/2026	1,100	0 (0%)	0	0	0	0	1,100	1,500	700
04/02/2026	1,100	0 (0%)	0	0	0	0	1,100	1,500	700
03/02/2026	1,100	0 (0%)	0	0	0	0	1,100	1,500	700
02/02/2026	1,100	0 (0%)	0	0	0	0	1,100	1,500	700
30/01/2026	1,100	0 (0%)	0	0	0	0	1,100	1,500	700
29/01/2026	1,100	0 (0%)	0	0	0	0	1,100	1,500	700
28/01/2026	1,100	0 (0%)	0	0	0	0	1,100	1,500	700
27/01/2026	1,100	0 (0%)	0	0	0	0	1,100	1,500	700
26/01/2026	1,100	0 (0%)	0	0	0	0	1,100	1,500	700
23/01/2026	1,100	0 (0%)	0	0	0	0	1,100	1,500	700
22/01/2026	1,100	0 (0%)	0	0	0	0	1,100	1,500	700
21/01/2026	1,100	0 (0%)	0	0	0	0	1,100	1,500	700
20/01/2026	1,100	0 (0%)	0	0	0	0	1,100	1,500	700
19/01/2026	1,100	0 (0%)	0	0	0	0	1,100	1,500	700
16/01/2026	1,100	0 (0%)	0	0	0	0	1,100	1,500	700
15/01/2026	1,100	0 (0%)	0	0	0	0	1,100	1,500	700
14/01/2026	1,100	0 (0%)	0	0	0	0	1,100	1,500	700
13/01/2026	1,100	0 (0%)	0	0	0	0	1,100	1,500	700
12/01/2026	1,100	0 (0%)	0	0	0	0	1,100	1,500	700
09/01/2026	1,100	0 (0%)	0	0	0	0	1,100	1,500	700
08/01/2026	1,100	0 (0%)	0	0	0	0	1,100	1,500	700
07/01/2026	1,100	0 (0%)	0	0	0	0	1,100	1,500	700
06/01/2026	1,100	0 (0%)	0	0	0	0	1,100	1,500	700
05/01/2026	1,100	0 (0%)	0	0	0	0	1,100	1,500	700
31/12/2025	1,100	0 (0%)	0	0	0	0	1,100	1,500	700
30/12/2025	1,100	0 (0%)	0	0	0	0	1,100	1,500	700
29/12/2025	1,100	0 (0%)	0	0	0	0	1,100	1,500	700
26/12/2025	1,100	0 (0%)	0	0	0	0	1,100	1,500	700
25/12/2025	1,100	0 (0%)	0	0	0	0	1,100	1,500	700
24/12/2025	1,100	0 (0%)	0	0	0	0	1,100	1,500	700
23/12/2025	1,100	0 (0%)	0	0	0	0	1,100	1,500	700
22/12/2025	1,100	0 (0%)	0	0	0	0	1,100	1,500	700
19/12/2025	1,100	0 (0%)	0	0	0	0	1,100	1,500	700
18/12/2025	1,100	0 (0%)	0	0	0	0	1,100	1,200	1,000
17/12/2025	1,100	0 (0%)	0	0	0	0	1,100	1,200	1,000
16/12/2025	1,100	0 (0%)	0	0	0	0	1,100	1,200	1,000
15/12/2025	1,100	0 (0%)	0	0	0	0	1,100	1,200	1,000
12/12/2025	1,100	0 (0%)	0	0	0	0	1,100	1,200	1,000
11/12/2025	1,100	0 (0%)	0	0	0	0	1,100	1,200	1,000
10/12/2025	1,100	0 (0%)	0	0	0	0	1,100	1,200	1,000
09/12/2025	1,100	0 (0%)	0	0	0	0	1,100	1,200	1,000
08/12/2025	1,100	0 (0%)	0	0	0	0	1,100	1,200	1,000
05/12/2025	1,100	0 (0%)	0	0	0	0	1,100	1,200	1,000
04/12/2025	1,100	0 (0%)	0	0	0	0	1,100	1,200	1,000
03/12/2025	1,100	0 (0%)	0	0	0	0	1,100	1,200	1,000
02/12/2025	1,100	0 (0%)	0	0	0	0	1,100	1,200	1,000
01/12/2025	1,100	0 (0%)	0	0	0	0	1,100	1,200	1,000
28/11/2025	1,100	0 (0%)	0	0	0	0	1,100	1,200	1,000
27/11/2025	1,100	0 (0%)	0	0	0	0	1,100	1,200	1,000
26/11/2025	1,100	0 (0%)	0	0	0	0	1,100	1,200	1,000
25/11/2025	1,100	0 (0%)	0	0	0	0	1,100	1,200	1,000

Dữ liệu lịch sử

Dữ liệu lịch sử - BSC