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
23/01/2026	47,500	0.45 (0.96%)	2,706,800	127,785.21	0	0	47,050	50,300	43,800
22/01/2026	47,050	0.05 (0.11%)	2,663,700	124,606.63	0	0	47,000	50,200	43,750
21/01/2026	47,000	-0.9 (-1.88%)	2,348,300	110,280.79	0	0	47,900	51,200	44,550
20/01/2026	47,900	-0.1 (-0.21%)	3,457,000	166,311.88	0	0	48,000	51,300	44,650
19/01/2026	48,000	1.55 (3.34%)	4,445,800	210,483.26	0	0	46,450	49,700	43,200
16/01/2026	46,450	-0.2 (-0.43%)	3,000,100	139,572.9	0	0	46,650	49,900	43,400
15/01/2026	46,650	0.35 (0.76%)	2,747,700	127,935.95	0	0	46,300	49,500	43,100
14/01/2026	46,300	-1.2 (-2.53%)	3,200,600	150,110.86	56,100	2,849.88	47,500	50,800	44,200
13/01/2026	47,500	0.35 (0.74%)	2,754,900	131,142.05	0	0	47,150	50,400	43,850
12/01/2026	47,150	1.15 (2.5%)	4,187,900	196,447.03	0	0	46,000	49,200	42,800
09/01/2026	46,000	-2.2 (-4.56%)	3,424,500	161,442.12	0	0	48,200	51,500	44,850
08/01/2026	48,200	-0.3 (-0.62%)	2,199,100	106,221.98	0	0	48,500	51,800	45,150
07/01/2026	48,500	-0.1 (-0.21%)	2,191,900	106,801.9	0	0	48,600	52,000	45,200
06/01/2026	48,600	-0.05 (-0.1%)	1,316,100	63,995.13	0	0	48,650	52,000	45,250
05/01/2026	48,650	-1.45 (-2.89%)	915,600	44,857.06	0	0	50,100	53,600	46,600
31/12/2025	50,100	0.2 (0.4%)	1,532,300	76,490.04	37,200	1,982.76	49,900	53,300	46,450
30/12/2025	49,900	0.2 (0.4%)	1,167,000	58,238.48	0	0	49,700	53,100	46,250
29/12/2025	49,700	1.1 (2.26%)	3,001,300	148,182.8	1,300,000	67,600	48,600	52,000	45,200
26/12/2025	48,600	-0.4 (-0.82%)	2,091,500	101,625.93	0	0	49,000	52,400	45,600
25/12/2025	49,000	-1 (-2%)	2,038,200	100,986.19	0	0	50,000	53,500	46,500
24/12/2025	50,000	-0.5 (-0.99%)	2,367,100	118,193.92	10,000,000	524,181.5	50,500	54,000	47,000
23/12/2025	50,500	-1.4 (-2.7%)	2,960,400	151,367.64	0	0	51,900	55,500	48,300
22/12/2025	51,900	-0.7 (-1.33%)	1,816,800	94,621.41	0	0	52,600	56,200	48,950
19/12/2025	52,600	0 (0%)	1,968,700	103,154.24	0	0	52,600	56,200	48,950
18/12/2025	52,600	0.2 (0.38%)	4,803,500	252,708.72	10,150,500	567,886.2	52,400	56,000	48,750
17/12/2025	52,400	1.6 (3.15%)	6,551,600	327,708.64	693,700	35,062.46	50,800	54,300	47,250
16/12/2025	50,800	-9.2 (-15.33%)	14,838,900	770,152.98	0	0	60,000	72,000	48,000

Dữ liệu lịch sử

Dữ liệu lịch sử - BSC