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
22/10/2026	22,200	-0.1 (-0.45%)	3,900	86.58	0	0	22,300	25,600	19,000
21/10/2026	22,400	-0.1 (-0.44%)	21,500	480.05	0	0	22,500	25,800	19,200
20/10/2026	22,400	0.1 (0.45%)	35,000	787.29	0	0	22,300	25,600	19,000
19/10/2026	22,400	0.1 (0.45%)	7,902	176.5	0	0	22,300	25,600	19,000
16/10/2026	22,300	0 (0%)	1,107	24.66	0	0	22,300	25,600	19,000
15/10/2026	22,200	0.1 (0.45%)	7,000	156	0	0	22,100	25,400	18,800
14/10/2026	22,100	-0.1 (-0.45%)	400	8.85	0	0	22,200	25,500	18,900
13/10/2026	22,200	0 (0%)	1,500	33.3	0	0	22,200	25,500	18,900
12/10/2026	22,200	0 (0%)	8,400	186.58	0	0	22,200	25,500	18,900
09/10/2026	22,200	-0.2 (-0.89%)	12,000	266.9	0	0	22,400	25,700	19,100
08/10/2026	22,300	-0.3 (-1.33%)	34,500	771.7	0	0	22,600	25,900	19,300
07/10/2026	22,600	0.1 (0.44%)	27,200	614.27	0	0	22,500	25,800	19,200
06/10/2026	22,700	0.6 (2.71%)	51,000	1,147.76	0	0	22,100	25,400	18,800
05/10/2026	22,100	-0.2 (-0.9%)	5,000	110.5	0	0	22,300	25,600	19,000
02/10/2026	22,300	0 (0%)	2,800	62.33	0	0	22,300	25,600	19,000
01/10/2026	22,300	0 (0%)	2,000	44.6	0	0	22,300	25,600	19,000
30/09/2026	22,400	0.4 (1.82%)	13,900	310.18	0	0	22,000	25,300	18,700
29/09/2026	22,000	0 (0%)	300	6.6	0	0	22,000	25,300	18,700
28/09/2026	22,000	0 (0%)	19,617	431.57	0	0	22,000	25,300	18,700
25/09/2026	22,000	-0.1 (-0.45%)	2,100	46.2	0	0	22,100	25,400	18,800
24/09/2026	22,200	0.1 (0.45%)	9,100	200.97	0	0	22,100	25,400	18,800
23/09/2026	22,100	0 (0%)	4,008	88.58	0	0	22,100	25,400	18,800
22/09/2026	22,100	0 (0%)	7,629	168.8	0	0	22,100	25,400	18,800
21/09/2026	22,200	0.1 (0.45%)	6,000	132.7	0	0	22,100	25,400	18,800
18/09/2026	22,200	0.1 (0.45%)	34,610	766.04	0	0	22,100	25,400	18,800
17/09/2026	22,100	0 (0%)	3,202	70.75	0	0	22,100	25,400	18,800
16/09/2026	22,000	-0.2 (-0.9%)	9,100	201.1	0	0	22,200	25,500	18,900
15/09/2026	22,200	-0.1 (-0.45%)	10,000	222	0	0	22,300	25,600	19,000
14/09/2026	22,500	0 (0%)	8,013	178.99	0	0	22,500	25,800	19,200
11/09/2026	22,200	-0.1 (-0.45%)	13,300	298.61	0	0	22,300	25,600	19,000
10/09/2026	22,200	-0.1 (-0.45%)	11,003	245.73	0	0	22,300	25,600	19,000
09/09/2026	22,300	-0.1 (-0.45%)	13,017	289.73	0	0	22,400	25,700	19,100
08/09/2026	22,400	0.2 (0.9%)	100	2.24	0	0	22,200	25,500	18,900
07/09/2026	22,200	-0.1 (-0.45%)	3,105	68.93	0	0	22,300	25,600	19,000
04/09/2026	22,300	-0.1 (-0.45%)	13,200	294.96	0	0	22,400	25,700	19,100
03/09/2026	22,300	0 (0%)	42,327	947.69	0	0	22,300	25,600	19,000
28/08/2026	22,100	-0.1 (-0.45%)	20,300	453.13	0	0	22,200	25,500	18,900
27/08/2026	22,400	0.2 (0.9%)	5,700	126.68	0	0	22,200	25,500	18,900
26/08/2026	22,400	0 (0%)	14,786	328.83	0	0	22,400	25,700	19,100
25/08/2026	22,600	0 (0%)	21,500	481.8	0	0	22,600	25,900	19,300
24/08/2026	22,800	0 (0%)	52,518	1,188.76	0	0	22,800	26,200	19,400
21/08/2026	22,800	-0.1 (-0.44%)	47,800	1,090.23	0	0	22,900	26,300	19,500
20/08/2026	22,900	0.1 (0.44%)	41,320	945.94	0	0	22,800	26,200	19,400
19/08/2026	23,000	0.2 (0.88%)	53,100	1,211.81	0	0	22,800	26,200	19,400
18/08/2026	22,800	0 (0%)	51,300	1,172.13	0	0	22,800	26,200	19,400
17/08/2026	22,900	0.3 (1.33%)	44,320	1,011.06	0	0	22,600	25,900	19,300
14/08/2026	22,800	0.1 (0.44%)	40,700	921.13	0	0	22,700	26,100	19,300
13/08/2026	22,500	-0.4 (-1.75%)	54,500	1,236.17	0	0	22,900	26,300	19,500
12/08/2026	23,000	0 (0%)	39,601	906.44	0	0	23,000	26,400	19,600
11/08/2026	23,000	0.1 (0.44%)	53,000	1,221.3	0	0	22,900	26,300	19,500
10/08/2026	22,600	0 (0%)	44,700	1,025.18	0	0	22,600	25,900	19,300
07/08/2026	23,000	0.6 (2.68%)	80,100	1,807.29	0	0	22,400	25,700	19,100
06/08/2026	23,700	0 (0%)	240,200	5,369.24	0	0	23,700	27,200	20,200
05/08/2026	23,500	-0.2 (-0.84%)	49,000	1,162.01	0	0	23,700	27,200	20,200
04/08/2026	24,200	0 (0%)	99,700	2,365.49	0	0	24,200	27,800	20,600
03/08/2026	24,200	0.2 (0.83%)	45,400	1,100.19	0	0	24,000	27,600	20,400
31/07/2026	23,900	0.1 (0.42%)	85,331	2,051.07	0	0	23,800	27,300	20,300
30/07/2026	24,600	0.6 (2.5%)	95,700	2,282.39	0	0	24,000	27,600	20,400
29/07/2026	24,200	0 (0%)	83,205	1,999.49	0	0	24,200	27,800	20,600
28/07/2026	24,300	0.2 (0.83%)	42,767	1,033.69	0	0	24,100	27,700	20,500
27/07/2026	23,800	-1.4 (-5.56%)	57,070	1,376.06	0	0	25,200	28,900	21,500
24/07/2026	24,600	-2.3 (-8.55%)	114,600	2,890.66	0	0	26,900	30,900	22,900
23/07/2026	26,000	1.4 (5.69%)	207,100	5,579.5	0	0	24,600	28,200	21,000
22/07/2026	24,600	3.2 (14.95%)	309,500	7,613.7	0	0	21,400	24,600	18,200
21/07/2026	23,100	6.6 (40%)	367,000	7,847.38	0	0	16,500	23,100	9,900

Dữ liệu lịch sử

Dữ liệu lịch sử - BSC