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
22/09/2026	500	0 (0%)	0	0	0	0	500	600	400
21/09/2026	500	0 (0%)	0	0	0	0	500	600	400
18/09/2026	500	0 (0%)	47,640	22.19	0	0	500	600	400
17/09/2026	500	0 (0%)	0	0	0	0	500	600	400
16/09/2026	500	0 (0%)	0	0	0	0	500	600	400
15/09/2026	500	0 (0%)	0	0	0	0	500	600	400
14/09/2026	500	0 (0%)	0	0	0	0	500	600	400
11/09/2026	400	-0.1 (-20%)	62,979	29.91	0	0	500	600	400
10/09/2026	500	0 (0%)	0	0	0	0	500	600	400
09/09/2026	500	0 (0%)	0	0	0	0	500	600	400
08/09/2026	500	0 (0%)	0	0	0	0	500	600	400
07/09/2026	500	0 (0%)	0	0	0	0	500	600	400
04/09/2026	500	0 (0%)	73,198	35.57	229,500	91.8	500	600	400
03/09/2026	500	0 (0%)	0	0	0	0	500	600	400
28/08/2026	500	0.1 (25%)	12,041	5.92	0	0	400	500	300
27/08/2026	400	0 (0%)	0	0	0	0	400	500	300
26/08/2026	400	0 (0%)	0	0	0	0	400	500	300
25/08/2026	400	0 (0%)	0	0	0	0	400	500	300
24/08/2026	400	0 (0%)	0	0	0	0	400	500	300
21/08/2026	400	0 (0%)	108,446	48.51	0	0	400	500	300
20/08/2026	400	0 (0%)	0	0	0	0	400	500	300
19/08/2026	400	0 (0%)	0	0	0	0	400	500	300
18/08/2026	400	0 (0%)	0	0	0	0	400	500	300
17/08/2026	400	0 (0%)	0	0	0	0	400	500	300
14/08/2026	500	0 (0%)	60,620	26.21	229,500	137.7	500	600	400
13/08/2026	500	0 (0%)	0	0	0	0	500	600	400
12/08/2026	500	0 (0%)	0	0	0	0	500	600	400
11/08/2026	500	0 (0%)	0	0	0	0	500	600	400
10/08/2026	500	0 (0%)	0	0	0	0	500	600	400
07/08/2026	500	0 (0%)	63,300	29.37	0	0	500	600	400
06/08/2026	500	0 (0%)	0	0	0	0	500	600	400
05/08/2026	500	0 (0%)	0	0	0	0	500	600	400
04/08/2026	500	0 (0%)	0	0	0	0	500	600	400
03/08/2026	500	0 (0%)	0	0	0	0	500	600	400
31/07/2026	500	0 (0%)	156,950	71.91	229,500	137.7	500	600	400
30/07/2026	500	0 (0%)	0	0	0	0	500	600	400
29/07/2026	500	0 (0%)	0	0	0	0	500	600	400
28/07/2026	500	0 (0%)	0	0	0	0	500	600	400
27/07/2026	500	0 (0%)	0	0	0	0	500	600	400
24/07/2026	400	-0.1 (-20%)	294,259	147.04	0	0	500	600	400
23/07/2026	500	0 (0%)	0	0	0	0	500	600	400
22/07/2026	500	0 (0%)	0	0	0	0	500	600	400
21/07/2026	500	0 (0%)	0	0	0	0	500	600	400
20/07/2026	500	0 (0%)	0	0	0	0	500	600	400
17/07/2026	600	0.1 (20%)	58,386	31.42	0	0	500	600	400
16/07/2026	500	0 (0%)	0	0	0	0	500	600	400
15/07/2026	500	0 (0%)	0	0	0	0	500	600	400
14/07/2026	500	0 (0%)	0	0	0	0	500	600	400
13/07/2026	500	0 (0%)	0	0	0	0	500	600	400
10/07/2026	500	-0.1 (-16.67%)	202,907	101.59	0	0	600	700	500
09/07/2026	600	0 (0%)	0	0	0	0	600	700	500
08/07/2026	600	0 (0%)	0	0	0	0	600	700	500
07/07/2026	600	0 (0%)	0	0	0	0	600	700	500
06/07/2026	600	0 (0%)	0	0	0	0	600	700	500
03/07/2026	500	0 (0%)	44,222	25.27	0	0	500	600	400
02/07/2026	500	0 (0%)	0	0	0	0	500	600	400
01/07/2026	500	0 (0%)	0	0	0	0	500	600	400
30/06/2026	500	0 (0%)	0	0	0	0	500	600	400
29/06/2026	500	0 (0%)	0	0	0	0	500	600	400
26/06/2026	500	0 (0%)	50,632	26.01	0	0	500	600	400
25/06/2026	500	0 (0%)	0	0	0	0	500	600	400
24/06/2026	500	0 (0%)	0	0	0	0	500	600	400
23/06/2026	500	0 (0%)	0	0	0	0	500	600	400
22/06/2026	500	0 (0%)	0	0	0	0	500	600	400
19/06/2026	500	0 (0%)	266,000	133.62	0	0	500	600	400
18/06/2026	500	0 (0%)	0	0	0	0	500	600	400
17/06/2026	500	0 (0%)	0	0	0	0	500	600	400
16/06/2026	500	0 (0%)	0	0	0	0	500	600	400
15/06/2026	500	0 (0%)	0	0	0	0	500	600	400
12/06/2026	500	0 (0%)	104,544	53.22	0	0	500	600	400
11/06/2026	500	0 (0%)	0	0	0	0	500	600	400
10/06/2026	500	0 (0%)	0	0	0	0	500	600	400
09/06/2026	500	0 (0%)	0	0	0	0	500	600	400
08/06/2026	500	0 (0%)	0	0	0	0	500	600	400
05/06/2026	500	0 (0%)	478,332	240.	0	0	500	600	400
04/06/2026	500	0 (0%)	0	0	0	0	500	600	400
03/06/2026	500	0 (0%)	0	0	0	0	500	600	400
02/06/2026	500	0 (0%)	0	0	0	0	500	600	400
01/06/2026	500	0 (0%)	0	0	0	0	500	600	400
29/05/2026	500	-0.1 (-16.67%)	136,300	70.46	0	0	600	700	500
28/05/2026	600	0 (0%)	0	0	0	0	600	700	500
27/05/2026	600	0 (0%)	0	0	0	0	600	700	500
26/05/2026	600	0 (0%)	0	0	0	0	600	700	500
25/05/2026	600	0 (0%)	0	0	0	0	600	700	500
22/05/2026	600	0 (0%)	32,784	18.5	0	0	600	700	500
21/05/2026	600	0 (0%)	0	0	0	0	600	700	500
20/05/2026	600	0 (0%)	0	0	0	0	600	700	500
19/05/2026	600	0 (0%)	0	0	0	0	600	700	500
18/05/2026	600	0 (0%)	0	0	0	0	600	700	500
15/05/2026	600	0.1 (20%)	95,464	56.2	0	0	500	600	400
14/05/2026	500	0 (0%)	0	0	0	0	500	600	400
13/05/2026	500	0 (0%)	0	0	0	0	500	600	400
12/05/2026	500	0 (0%)	0	0	0	0	500	600	400
11/05/2026	500	0 (0%)	0	0	0	0	500	600	400
08/05/2026	600	0 (0%)	167,055	84.41	0	0	600	700	500
07/05/2026	600	0 (0%)	0	0	0	0	600	700	500
06/05/2026	600	0 (0%)	0	0	0	0	600	700	500
05/05/2026	600	0 (0%)	0	0	0	0	600	700	500
04/05/2026	600	0 (0%)	0	0	0	0	600	700	500
29/04/2026	600	0 (0%)	0	0	0	0	600	700	500
28/04/2026	600	0 (0%)	0	0	0	0	600	700	500
24/04/2026	600	0 (0%)	268,623	160.83	0	0	600	700	500
23/04/2026	600	0 (0%)	0	0	0	0	600	700	500
22/04/2026	600	0 (0%)	0	0	0	0	600	700	500
21/04/2026	600	0 (0%)	0	0	0	0	600	700	500
20/04/2026	600	0 (0%)	0	0	0	0	600	700	500
17/04/2026	600	0 (0%)	148,830	85.54	0	0	600	700	500
16/04/2026	600	0 (0%)	0	0	0	0	600	700	500
15/04/2026	600	0 (0%)	0	0	0	0	600	700	500
14/04/2026	600	0 (0%)	0	0	0	0	600	700	500
13/04/2026	600	0 (0%)	0	0	0	0	600	700	500
10/04/2026	600	0 (0%)	171,799	103.38	0	0	600	700	500
09/04/2026	600	0 (0%)	0	0	0	0	600	700	500
08/04/2026	600	0 (0%)	0	0	0	0	600	700	500
07/04/2026	600	0 (0%)	0	0	0	0	600	700	500
06/04/2026	600	0 (0%)	0	0	0	0	600	700	500
03/04/2026	600	0.1 (20%)	849,128	509.47	0	0	500	600	400
02/04/2026	500	0 (0%)	0	0	0	0	500	600	400
01/04/2026	500	0 (0%)	0	0	0	0	500	600	400
31/03/2026	500	0 (0%)	0	0	0	0	500	600	400
30/03/2026	500	0 (0%)	0	0	0	0	500	600	400
27/03/2026	600	0 (0%)	213,270	113.24	0	0	600	700	500
26/03/2026	600	0 (0%)	0	0	0	0	600	700	500
25/03/2026	600	0 (0%)	0	0	0	0	600	700	500
24/03/2026	600	0 (0%)	0	0	0	0	600	700	500
23/03/2026	600	0 (0%)	0	0	0	0	600	700	500

Dữ liệu lịch sử

Dữ liệu lịch sử - BSC