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
06/11/2026	11,000	0.4 (3.77%)	1,000	11	0	0	10,600	12,100	9,100
05/11/2026	10,700	0.2 (1.9%)	2,302	24.43	0	0	10,500	12,000	9,000
04/11/2026	10,500	0 (0%)	0	0	0	0	10,500	12,000	9,000
03/11/2026	10,700	0 (0%)	1,100	11.57	0	0	10,700	12,300	9,100
02/11/2026	10,700	0 (0%)	0	0	0	0	10,700	12,300	9,100
30/10/2026	11,000	1.4 (14.58%)	5,200	55.58	0	0	9,600	11,000	8,200
29/10/2026	10,700	-0.3 (-2.73%)	2,100	20.07	0	0	11,000	12,600	9,400
28/10/2026	11,000	0 (0%)	2,000	22	0	0	11,000	12,600	9,400
27/10/2026	11,000	0 (0%)	3,020	33.24	0	0	11,000	12,600	9,400
26/10/2026	11,000	0 (0%)	0	0	0	0	11,000	12,600	9,400
23/10/2026	11,000	-0.3 (-2.65%)	1,900	20.9	0	0	11,300	12,900	9,700
22/10/2026	11,300	-0.2 (-1.74%)	2,000	22.6	0	0	11,500	13,200	9,800
21/10/2026	11,500	0 (0%)	0	0	0	0	11,500	13,200	9,800
20/10/2026	11,500	0 (0%)	2,400	27.6	0	0	11,500	13,200	9,800
19/10/2026	11,500	0.8 (7.48%)	100	1.15	0	0	10,700	12,300	9,100
16/10/2026	10,800	-0.5 (-4.42%)	1,840	19.74	0	0	11,300	12,900	9,700
15/10/2026	11,300	0 (0%)	9	0.1	0	0	11,300	12,900	9,700
14/10/2026	11,500	0.2 (1.77%)	3,701	41.84	0	0	11,300	12,900	9,700
13/10/2026	11,500	-0.1 (-0.86%)	3,100	35.07	0	0	11,600	13,300	9,900
12/10/2026	11,600	-0.4 (-3.33%)	3,800	43.89	0	0	12,000	13,800	10,200
09/10/2026	12,000	0 (0%)	10	0.12	0	0	12,000	13,800	10,200
08/10/2026	12,000	0.5 (4.35%)	1,000	12	0	0	11,500	13,200	9,800
07/10/2026	11,500	-0.5 (-4.17%)	1,008	11.6	0	0	12,000	13,800	10,200
06/10/2026	12,000	0 (0%)	1,000	12	0	0	12,000	13,800	10,200
05/10/2026	11,700	0.1 (0.86%)	1,200	14.34	0	0	11,600	13,300	9,900
02/10/2026	11,600	0.1 (0.87%)	100	1.16	0	0	11,500	13,200	9,800
01/10/2026	11,500	0 (0%)	1,000	11.5	0	0	11,500	13,200	9,800
30/09/2026	11,500	0 (0%)	111	1.28	0	0	11,500	13,200	9,800
29/09/2026	11,500	0 (0%)	600	6.9	0	0	11,500	13,200	9,800
28/09/2026	11,500	-0.5 (-4.17%)	1,000	11.5	0	0	12,000	13,800	10,200
25/09/2026	12,000	0.3 (2.56%)	100	1.2	0	0	11,700	13,400	10,000
24/09/2026	11,600	-0.6 (-4.92%)	4,600	53.94	0	0	12,200	14,000	10,400
23/09/2026	12,200	0 (0%)	0	0	0	0	12,200	14,000	10,400
22/09/2026	12,200	0 (0%)	1,400	17.08	0	0	12,200	14,000	10,400
21/09/2026	12,400	0.3 (2.48%)	508	6.22	0	0	12,100	13,900	10,300
18/09/2026	12,400	-0.1 (-0.8%)	1,400	16.96	0	0	12,500	14,300	10,700
17/09/2026	12,500	0 (0%)	0	0	0	0	12,500	14,300	10,700
16/09/2026	12,500	0 (0%)	0	0	0	0	12,500	14,300	10,700
15/09/2026	12,500	0.2 (1.63%)	100	1.25	1,000	10.5	12,300	14,100	10,500
14/09/2026	12,300	0 (0%)	74	0.9	0	0	12,300	14,100	10,500
11/09/2026	11,400	-1.2 (-9.52%)	1,600	19.6	0	0	12,600	14,400	10,800
10/09/2026	12,600	0.1 (0.8%)	700	8.82	0	0	12,500	14,300	10,700
09/09/2026	12,500	-0.5 (-3.85%)	2,028	25.36	0	0	13,000	14,900	11,100
08/09/2026	13,000	0 (0%)	50	0.65	0	0	13,000	14,900	11,100
07/09/2026	12,500	-0.7 (-5.3%)	2,508	32.53	0	0	13,200	15,100	11,300
04/09/2026	13,400	0.7 (5.51%)	2,100	27.72	0	0	12,700	14,600	10,800
03/09/2026	12,700	-0.6 (-4.51%)	1,293	16.48	0	0	13,300	15,200	11,400
28/08/2026	13,300	-0.2 (-1.48%)	1,900	25.24	0	0	13,500	15,500	11,500
27/08/2026	13,500	0.1 (0.75%)	8,984	121.26	0	0	13,400	15,400	11,400
26/08/2026	13,500	0.9 (7.14%)	6,200	83.2	0	0	12,600	14,400	10,800
25/08/2026	13,000	-1.6 (-10.96%)	12,816	161.27	0	0	14,600	16,700	12,500
24/08/2026	14,800	1.9 (14.73%)	4,400	64.19	0	0	12,900	14,800	11,000
21/08/2026	14,700	0 (0%)	15,334	198.02	44,460	555.75	14,700	16,900	12,500
20/08/2026	14,700	-2.5 (-14.53%)	5,537	81.4	0	0	17,200	19,700	14,700
19/08/2026	17,200	-3 (-14.85%)	1,665	28.65	0	0	20,200	23,200	17,200
18/08/2026	19,400	-3.4 (-14.91%)	2,200	44.36	0	0	22,800	26,200	19,400
17/08/2026	22,800	0 (0%)	0	0	0	0	22,800	26,200	19,400
14/08/2026	22,800	-4 (-14.93%)	2,200	50.18	0	0	26,800	30,800	22,800
13/08/2026	26,500	-1.6 (-5.69%)	900	24.11	0	0	28,100	32,300	23,900
12/08/2026	27,200	-0.1 (-0.37%)	3,700	104.14	0	0	27,300	31,300	23,300
11/08/2026	27,300	3.5 (14.71%)	2,300	62.79	0	0	23,800	27,300	20,300
10/08/2026	23,800	3.1 (14.98%)	300	7.14	0	0	20,700	23,800	17,600
07/08/2026	20,700	5.9 (39.86%)	100	2.07	0	0	14,800	20,700	8,900

Dữ liệu lịch sử

Dữ liệu lịch sử - BSC