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
12/11/2026	9,100	-0.1 (-1.09%)	238,400	2,174.51	0	0	9,200	10,500	7,900
11/11/2026	9,200	0.1 (1.1%)	436,422	3,999.9	0	0	9,100	10,400	7,800
10/11/2026	9,200	0.2 (2.22%)	515,674	4,688.46	0	0	9,000	10,300	7,700
09/11/2026	9,000	0 (0%)	220,736	1,993.85	0	0	9,000	10,300	7,700
06/11/2026	9,000	-0.1 (-1.1%)	212,241	1,911.31	0	0	9,100	10,400	7,800
05/11/2026	9,100	0 (0%)	568,363	5,150.72	0	0	9,100	10,400	7,800
04/11/2026	9,100	0.2 (2.25%)	583,161	5,288.52	0	0	8,900	10,200	7,600
03/11/2026	8,900	0.4 (4.71%)	294,395	2,609.34	0	0	8,500	9,700	7,300
02/11/2026	8,600	-0.1 (-1.15%)	355,348	3,032.09	0	0	8,700	10,000	7,400
30/10/2026	8,600	-0.2 (-2.27%)	150,948	1,309.77	0	0	8,800	10,100	7,500
29/10/2026	8,700	-0.3 (-3.33%)	457,115	4,009.99	0	0	9,000	10,300	7,700
28/10/2026	9,000	-0.1 (-1.1%)	140,593	1,270.66	0	0	9,100	10,400	7,800
27/10/2026	9,100	0 (0%)	219,402	2,005.9	0	0	9,100	10,400	7,800
26/10/2026	9,200	0.1 (1.1%)	280,770	2,555.82	0	0	9,100	10,400	7,800
23/10/2026	9,200	0 (0%)	295,098	2,680.36	0	0	9,200	10,500	7,900
22/10/2026	9,100	0 (0%)	293,149	2,688.82	0	0	9,100	10,400	7,800
21/10/2026	9,300	0.1 (1.09%)	449,077	4,100.36	0	0	9,200	10,500	7,900
20/10/2026	9,100	-0.3 (-3.19%)	591,378	5,418.07	0	0	9,400	10,800	8,000
19/10/2026	9,500	0.5 (5.56%)	984,580	9,299.11	0	0	9,000	10,300	7,700
16/10/2026	9,200	0.9 (10.84%)	1,432,362	12,837.18	0	0	8,300	9,500	7,100
15/10/2026	8,300	0 (0%)	354,540	2,940.41	0	0	8,300	9,500	7,100
14/10/2026	8,300	0 (0%)	114,411	944.68	0	0	8,300	9,500	7,100
13/10/2026	8,300	0 (0%)	284,247	2,373.	0	0	8,300	9,500	7,100
12/10/2026	8,300	0.1 (1.22%)	449,277	3,730.01	0	0	8,200	9,400	7,000
09/10/2026	8,300	0.1 (1.22%)	232,078	1,906.61	0	0	8,200	9,400	7,000
08/10/2026	8,200	-0.1 (-1.2%)	243,401	2,003.12	0	0	8,300	9,500	7,100
07/10/2026	8,400	0.1 (1.2%)	268,216	2,225.59	0	0	8,300	9,500	7,100
06/10/2026	8,300	-0.1 (-1.19%)	511,810	4,235.13	0	0	8,400	9,600	7,200
05/10/2026	8,300	-0.1 (-1.19%)	285,854	2,390.11	0	0	8,400	9,600	7,200
02/10/2026	8,400	-0.2 (-2.33%)	814,126	6,833.29	0	0	8,600	9,800	7,400
01/10/2026	8,600	-0.2 (-2.27%)	262,870	2,270.96	0	0	8,800	10,100	7,500
30/09/2026	8,800	0 (0%)	166,423	1,458.71	0	0	8,800	10,100	7,500
29/09/2026	8,800	-0.2 (-2.22%)	367,147	3,227.43	0	0	9,000	10,300	7,700
28/09/2026	8,900	0.4 (4.71%)	732,051	6,607.38	0	0	8,500	9,700	7,300
25/09/2026	8,400	-0.2 (-2.33%)	146,613	1,248.02	0	0	8,600	9,800	7,400
24/09/2026	8,600	-0.2 (-2.27%)	275,924	2,373.67	0	0	8,800	10,100	7,500
23/09/2026	8,800	0 (0%)	180,222	1,579.4	8,956,800	80,588.48	8,800	10,100	7,500
22/09/2026	8,800	-0.2 (-2.22%)	399,635	3,528.05	0	0	9,000	10,300	7,700
21/09/2026	9,000	0.2 (2.27%)	203,635	1,833.65	0	0	8,800	10,100	7,500
18/09/2026	9,000	0.6 (7.14%)	707,625	6,226.79	35,763,000	300,409.2	8,400	9,600	7,200
17/09/2026	8,500	0.1 (1.19%)	70,603	592.15	0	0	8,400	9,600	7,200
16/09/2026	8,400	0.1 (1.2%)	169,507	1,418.96	0	0	8,300	9,500	7,100
15/09/2026	8,300	-0.1 (-1.19%)	185,447	1,545.68	0	0	8,400	9,600	7,200
14/09/2026	8,300	-0.2 (-2.35%)	315,307	2,647.77	0	0	8,500	9,700	7,300
11/09/2026	8,400	-0.1 (-1.18%)	386,790	3,272.85	0	0	8,500	9,700	7,300
10/09/2026	8,600	0.1 (1.18%)	111,836	954.04	0	0	8,500	9,700	7,300
09/09/2026	8,500	0 (0%)	256,300	2,185.45	0	0	8,500	9,700	7,300
08/09/2026	8,600	0.1 (1.18%)	184,312	1,562.29	0	0	8,500	9,700	7,300
07/09/2026	8,300	-0.4 (-4.6%)	313,563	2,676.74	0	0	8,700	10,000	7,400
04/09/2026	8,700	-0.2 (-2.25%)	385,484	3,349.71	0	0	8,900	10,200	7,600
03/09/2026	8,900	-0.2 (-2.2%)	318,782	2,828.96	0	0	9,100	10,400	7,800
28/08/2026	9,100	-0.2 (-2.15%)	451,398	4,101.46	0	0	9,300	10,600	8,000
27/08/2026	9,200	-0.1 (-1.08%)	188,601	1,749.59	0	0	9,300	10,600	8,000
26/08/2026	9,400	-0.1 (-1.05%)	452,029	4,217.22	0	0	9,500	10,900	8,100
25/08/2026	9,500	-0.2 (-2.06%)	455,107	4,331.64	0	0	9,700	11,100	8,300
24/08/2026	9,700	-0.1 (-1.02%)	512,847	4,992.31	0	0	9,800	11,200	8,400
21/08/2026	10,000	0 (0%)	378,134	3,711.81	0	0	10,000	11,500	8,500
20/08/2026	10,000	0.1 (1.01%)	213,090	2,129.73	0	0	9,900	11,300	8,500
19/08/2026	9,900	-0.2 (-1.98%)	206,410	2,033.71	0	0	10,100	11,600	8,600
18/08/2026	10,200	-0.4 (-3.77%)	446,292	4,517.92	0	0	10,600	12,100	9,100
17/08/2026	10,600	-0.4 (-3.64%)	178,753	1,887.66	0	0	11,000	12,600	9,400
14/08/2026	10,900	-0.8 (-6.84%)	267,112	2,926.24	0	0	11,700	13,400	10,000
13/08/2026	11,600	0 (0%)	585,943	6,833.09	0	0	11,600	13,300	9,900
12/08/2026	11,500	1.5 (15%)	1,409,200	16,276.85	0	0	10,000	14,000	6,000

Dữ liệu lịch sử

Dữ liệu lịch sử - BSC