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	6,800	0.1 (1.49%)	2,035	13.79	0	0	6,700	7,700	5,700
02/04/2026	6,700	0 (0%)	2,310	15.42	0	0	6,700	7,700	5,700
01/04/2026	6,700	0 (0%)	350	2.35	0	0	6,700	7,700	5,700
31/03/2026	6,900	-0.1 (-1.43%)	3,335	22.27	0	0	7,000	8,000	6,000
30/03/2026	7,000	-0.1 (-1.41%)	302	2.12	0	0	7,100	8,100	6,100
27/03/2026	7,000	-0.2 (-2.78%)	206	1.46	0	0	7,200	8,200	6,200
26/03/2026	7,200	0.6 (9.09%)	4,655	33.53	0	0	6,600	7,500	5,700
25/03/2026	6,800	-0.1 (-1.45%)	1,060	7.02	0	0	6,900	7,900	5,900
24/03/2026	6,900	0 (0%)	2,100	14.59	0	0	6,900	7,900	5,900
23/03/2026	6,900	0 (0%)	0	0	0	0	6,900	7,900	5,900
20/03/2026	7,000	0 (0%)	1,401	9.6	0	0	7,000	8,000	6,000
19/03/2026	7,000	0 (0%)	750	5.25	0	0	7,000	8,000	6,000
18/03/2026	7,000	0 (0%)	0	0	0	0	7,000	8,000	6,000
17/03/2026	7,000	0 (0%)	500	3.5	0	0	7,000	8,000	6,000
16/03/2026	7,000	-0.3 (-4.11%)	1,479	10.35	0	0	7,300	8,300	6,300
13/03/2026	7,300	-0.1 (-1.35%)	4,336	31.45	0	0	7,400	8,500	6,300
12/03/2026	7,400	0.2 (2.78%)	100	0.74	0	0	7,200	8,200	6,200
11/03/2026	7,200	0 (0%)	40	0.3	0	0	7,200	8,200	6,200
10/03/2026	7,100	-0.4 (-5.33%)	2,100	15.08	0	0	7,500	8,600	6,400
09/03/2026	7,500	0 (0%)	1,000	7.5	0	0	7,500	8,600	6,400
06/03/2026	7,500	-0.1 (-1.32%)	900	6.76	0	0	7,600	8,700	6,500
05/03/2026	7,600	-0.4 (-5%)	3,200	24.44	0	0	8,000	9,200	6,800
04/03/2026	7,900	0 (0%)	2,512	19.98	0	0	7,900	9,000	6,800
03/03/2026	7,800	-0.3 (-3.7%)	23,100	181.84	0	0	8,100	9,300	6,900
02/03/2026	8,000	-0.2 (-2.44%)	1,842	14.97	0	0	8,200	9,400	7,000
27/02/2026	8,200	0 (0%)	1,720	14.13	0	0	8,200	9,400	7,000
26/02/2026	8,100	-0.4 (-4.71%)	6,200	51.01	0	0	8,500	9,700	7,300
25/02/2026	8,500	0 (0%)	2,307	19.61	0	0	8,500	9,700	7,300
24/02/2026	8,500	0.1 (1.19%)	6,024	51.11	0	0	8,400	9,600	7,200
23/02/2026	8,600	0.4 (4.88%)	11,616	96.97	0	0	8,200	9,400	7,000
13/02/2026	8,300	0 (0%)	7,220	59.13	0	0	8,300	9,500	7,100
12/02/2026	8,200	-0.3 (-3.53%)	2,750	22.89	0	0	8,500	9,700	7,300
11/02/2026	8,800	0.2 (2.33%)	13,160	112.39	654,225	4,841.27	8,600	9,800	7,400
10/02/2026	8,800	0.1 (1.15%)	10,072	87.04	0	0	8,700	10,000	7,400
09/02/2026	8,200	-0.6 (-6.82%)	18,970	164.8	0	0	8,800	10,100	7,500
06/02/2026	9,200	0 (0%)	12,040	105.36	0	0	9,200	10,500	7,900
05/02/2026	9,100	-0.2 (-2.15%)	3,432	31.59	0	0	9,300	10,600	8,000
04/02/2026	9,700	-0.8 (-7.62%)	33,140	309.53	0	0	10,500	12,000	9,000
03/02/2026	10,500	-1.8 (-14.63%)	11,700	122.85	0	0	12,300	14,100	10,500
02/02/2026	12,100	-2.1 (-14.79%)	3,413	42.05	0	0	14,200	16,300	12,100
30/01/2026	14,200	-2.4 (-14.46%)	1,596	22.69	0	0	16,600	19,000	14,200
29/01/2026	16,500	-2.9 (-14.95%)	2,170	35.97	0	0	19,400	22,300	16,500
28/01/2026	19,000	0 (0%)	2,952	57.21	0	0	19,000	21,800	16,200
27/01/2026	19,000	5.4 (39.71%)	67,700	1,286.02	0	0	13,600	19,000	8,200

Dữ liệu lịch sử

Dữ liệu lịch sử - BSC