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
10/06/2026	24,000	0 (0%)	100	2.4	0	0	24,000	27,600	20,400
09/06/2026	24,000	0 (0%)	0	0	0	0	24,000	27,600	20,400
08/06/2026	24,000	0 (0%)	0	0	0	0	24,000	27,600	20,400
05/06/2026	24,000	0 (0%)	0	0	0	0	24,000	27,600	20,400
04/06/2026	24,000	0 (0%)	0	0	0	0	24,000	27,600	20,400
03/06/2026	24,000	0 (0%)	0	0	0	0	24,000	27,600	20,400
02/06/2026	24,000	0 (0%)	1	0.03	0	0	24,000	27,600	20,400
01/06/2026	24,000	0 (0%)	0	0	0	0	24,000	27,600	20,400
29/05/2026	24,000	0 (0%)	0	0	0	0	24,000	27,600	20,400
28/05/2026	24,000	0 (0%)	0	0	0	0	24,000	27,600	20,400
27/05/2026	24,000	0 (0%)	0	0	0	0	24,000	27,600	20,400
26/05/2026	24,000	-4 (-14.29%)	100	2.4	0	0	28,000	32,200	23,800
25/05/2026	28,000	0 (0%)	0	0	0	0	28,000	32,200	23,800
22/05/2026	28,000	0 (0%)	0	0	0	0	28,000	32,200	23,800
21/05/2026	28,000	0 (0%)	5	0.14	0	0	28,000	32,200	23,800
20/05/2026	28,000	0 (0%)	0	0	0	0	28,000	32,200	23,800
19/05/2026	28,000	0 (0%)	26	0.68	0	0	28,000	32,200	23,800
18/05/2026	28,000	0 (0%)	0	0	0	0	28,000	32,200	23,800
15/05/2026	28,000	0 (0%)	0	0	0	0	28,000	32,200	23,800
14/05/2026	28,000	0 (0%)	314	8.78	0	0	28,000	32,200	23,800
13/05/2026	28,000	1.5 (5.66%)	103	2.88	0	0	26,500	30,400	22,600
12/05/2026	26,500	0 (0%)	5	0.11	0	0	26,500	30,400	22,600
11/05/2026	26,500	0 (0%)	100	2.65	0	0	26,500	30,400	22,600
08/05/2026	26,500	0 (0%)	87	1.97	0	0	26,500	30,400	22,600
07/05/2026	26,500	0 (0%)	4	0.09	0	0	26,500	30,400	22,600
06/05/2026	26,500	0 (0%)	2	0.05	0	0	26,500	30,400	22,600
05/05/2026	26,500	0 (0%)	2	0.05	0	0	26,500	30,400	22,600
04/05/2026	26,500	0 (0%)	0	0	0	0	26,500	30,400	22,600
29/04/2026	26,500	0 (0%)	106	2.8	0	0	26,500	30,400	22,600
28/04/2026	26,500	0.1 (0.38%)	285	7.84	0	0	26,400	30,300	22,500
24/04/2026	26,400	-4.6 (-14.84%)	336	8.94	0	0	31,000	35,600	26,400
23/04/2026	31,000	3 (10.71%)	200	6.2	15,000	357	28,000	32,200	23,800
22/04/2026	28,000	0 (0%)	0	0	0	0	28,000	32,200	23,800
21/04/2026	28,000	0.5 (1.82%)	242	6.73	15,000	351	27,500	31,600	23,400
20/04/2026	27,400	-4.5 (-14.11%)	371	10.41	0	0	31,900	36,600	27,200
17/04/2026	30,000	-3.4 (-10.18%)	715	22.86	0	0	33,400	38,400	28,400
16/04/2026	33,400	0 (0%)	1,183	39.51	0	0	33,400	38,400	28,400
15/04/2026	33,400	0.1 (0.3%)	433	14.5	0	0	33,300	38,200	28,400
14/04/2026	41,500	5.1 (14.01%)	5,278	175.78	0	0	36,400	41,800	31,000
13/04/2026	36,400	0.1 (0.28%)	105	3.82	0	0	36,300	41,700	30,900
10/04/2026	30,600	-4.7 (-13.31%)	1,577	57.4	0	0	35,300	40,500	30,100
09/04/2026	31,500	0.5 (1.61%)	2,593	91.32	0	0	31,000	35,600	26,400
08/04/2026	31,300	4 (14.65%)	3,351	103.74	0	0	27,300	31,300	23,300
07/04/2026	27,700	3.3 (13.52%)	4,408	120.22	0	0	24,400	28,000	20,800
06/04/2026	24,600	3.1 (14.42%)	2,640	64.22	0	0	21,500	24,700	18,300
03/04/2026	22,700	2.9 (14.65%)	10,297	220.99	0	0	19,800	22,700	16,900
02/04/2026	20,300	2.6 (14.69%)	8,209	162.55	0	0	17,700	20,300	15,100
01/04/2026	19,000	1.3 (7.34%)	1,847	32.63	38,000	573.8	17,700	20,300	15,100
31/03/2026	17,600	-3.1 (-14.98%)	6,714	118.58	20,000	352	20,700	23,800	17,600
30/03/2026	20,700	-3.6 (-14.81%)	4,800	99.36	0	0	24,300	27,900	20,700
27/03/2026	28,000	3.3 (13.36%)	27,319	664.47	0	0	24,700	28,400	21,000
26/03/2026	24,500	2.8 (12.9%)	5,981	147.47	0	0	21,700	24,900	18,500
25/03/2026	19,800	0.8 (4.21%)	38,500	837.12	0	0	19,000	21,800	16,200
24/03/2026	19,000	2.4 (14.46%)	1,800	34.2	0	0	16,600	19,000	14,200
23/03/2026	16,600	2.1 (14.48%)	100	1.66	0	0	14,500	16,600	12,400
20/03/2026	14,500	4.1 (39.42%)	46,000	667	0	0	10,400	14,500	6,300

Dữ liệu lịch sử

Dữ liệu lịch sử - BSC