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
30/03/2026	16,400	-0.1 (-0.61%)	2,732	44.84	0	0	16,500	18,900	14,100
27/03/2026	16,600	0.1 (0.61%)	9,400	155.34	0	0	16,500	18,900	14,100
26/03/2026	16,500	-0.2 (-1.2%)	7,400	122.36	0	0	16,700	19,200	14,200
25/03/2026	16,600	0 (0%)	8,200	136.65	0	0	16,600	19,000	14,200
24/03/2026	16,700	0.2 (1.21%)	2,208	36.65	0	0	16,500	18,900	14,100
23/03/2026	16,500	-0.1 (-0.6%)	5,002	82.54	0	0	16,600	19,000	14,200
20/03/2026	16,500	-0.3 (-1.79%)	7,545	125.15	0	0	16,800	19,300	14,300
19/03/2026	16,900	-0.1 (-0.59%)	9,108	153.23	0	0	17,000	19,500	14,500
18/03/2026	17,100	0.1 (0.59%)	2,210	37.62	0	0	17,000	19,500	14,500
17/03/2026	17,000	-0.2 (-1.16%)	15,900	270.5	0	0	17,200	19,700	14,700
16/03/2026	17,000	-0.4 (-2.3%)	10,300	176.69	0	0	17,400	20,000	14,800
13/03/2026	16,600	-0.9 (-5.14%)	11,705	203.3	0	0	17,500	20,100	14,900
12/03/2026	16,900	-0.2 (-1.17%)	17,810	311.03	0	0	17,100	19,600	14,600
11/03/2026	16,600	0 (0%)	18,459	315.91	0	0	16,600	19,000	14,200
10/03/2026	16,600	0.2 (1.22%)	26,514	440.94	0	0	16,400	18,800	14,000
09/03/2026	16,400	-0.6 (-3.53%)	22,626	371.4	0	0	17,000	19,500	14,500
06/03/2026	17,000	0.1 (0.59%)	15,900	269.75	0	0	16,900	19,400	14,400
05/03/2026	17,000	0.4 (2.41%)	21,800	367.35	0	0	16,600	19,000	14,200
04/03/2026	16,800	0.3 (1.82%)	19,307	321.	0	0	16,500	18,900	14,100
03/03/2026	16,600	0.1 (0.61%)	13,600	224.57	0	0	16,500	18,900	14,100
02/03/2026	16,400	-0.8 (-4.65%)	26,442	436.55	0	0	17,200	19,700	14,700
27/02/2026	16,600	-1.1 (-6.21%)	32,834	564.4	0	0	17,700	20,300	15,100
26/02/2026	17,800	0.1 (0.56%)	10,500	185.98	0	0	17,700	20,300	15,100
25/02/2026	17,700	0 (0%)	22,800	403.75	0	0	17,700	20,300	15,100
24/02/2026	17,500	-0.8 (-4.37%)	23,560	418.1	0	0	18,300	21,000	15,600
23/02/2026	17,800	-0.6 (-3.26%)	33,106	607.42	0	0	18,400	21,100	15,700
13/02/2026	17,900	-0.9 (-4.79%)	45,247	834.54	0	0	18,800	21,600	16,000
12/02/2026	17,700	-1.3 (-6.84%)	39,326	738.23	0	0	19,000	21,800	16,200
11/02/2026	18,900	0.1 (0.53%)	92,300	1,752.68	0	0	18,800	21,600	16,000
10/02/2026	18,700	0 (0%)	100,654	1,892.47	0	0	18,700	21,500	15,900
09/02/2026	18,000	-2.9 (-13.88%)	90,591	1,690.9	0	0	20,900	24,000	17,800
06/02/2026	18,600	-2 (-9.71%)	25,100	523.87	0	0	20,600	23,600	17,600
05/02/2026	18,900	-0.3 (-1.56%)	26,600	547.41	0	0	19,200	22,000	16,400
04/02/2026	18,900	-2.9 (-13.3%)	25,700	493.68	0	0	21,800	25,000	18,600
03/02/2026	19,700	-2.7 (-12.05%)	18,100	394.08	0	0	22,400	25,700	19,100
02/02/2026	20,200	-2.3 (-10.22%)	23,903	535.73	0	0	22,500	25,800	19,200
30/01/2026	21,000	-3.4 (-13.93%)	17,690	398.69	0	0	24,400	28,000	20,800
29/01/2026	21,300	-3.2 (-13.06%)	17,610	429.53	0	0	24,500	28,100	20,900
28/01/2026	22,000	-2.8 (-11.29%)	17,901	438.42	0	0	24,800	28,500	21,100
27/01/2026	22,100	-2.7 (-10.89%)	20,500	508.15	0	0	24,800	28,500	21,100
26/01/2026	24,000	-4.2 (-14.89%)	25,100	621.62	0	0	28,200	32,400	24,000
23/01/2026	26,900	0.2 (0.75%)	720	20.29	0	0	26,700	30,700	22,700
22/01/2026	27,900	2.6 (10.28%)	2,711	72.51	0	0	25,300	29,000	21,600
21/01/2026	25,100	0 (0%)	4,003	101.23	0	0	25,100	28,800	21,400
20/01/2026	25,100	-0.2 (-0.79%)	2,860	71.89	0	0	25,300	29,000	21,600
19/01/2026	25,200	2.4 (10.53%)	10,907	276.1	0	0	22,800	26,200	19,400
16/01/2026	22,100	1.6 (7.8%)	8,805	200.4	0	0	20,500	23,500	17,500
15/01/2026	21,800	1.3 (6.34%)	7,430	152.45	0	0	20,500	23,500	17,500
14/01/2026	20,700	2.7 (15%)	25,557	524.11	0	0	18,000	20,700	15,300
13/01/2026	17,500	-1.4 (-7.41%)	19,002	342.95	0	0	18,900	21,700	16,100
12/01/2026	17,800	-1.1 (-5.82%)	20,300	383.18	0	0	18,900	21,700	16,100
09/01/2026	18,400	-0.5 (-2.65%)	20,419	384.97	0	0	18,900	21,700	16,100
08/01/2026	18,700	-0.2 (-1.06%)	18,280	345.44	0	0	18,900	21,700	16,100
07/01/2026	18,300	-1.3 (-6.63%)	29,109	549.45	0	0	19,600	22,500	16,700
06/01/2026	20,000	0 (0%)	28,502	557.83	0	0	20,000	23,000	17,000
05/01/2026	18,000	-1.4 (-7.22%)	12,113	241.89	0	0	19,400	22,300	16,500
31/12/2025	19,900	-0.9 (-4.33%)	25,702	498.52	0	0	20,800	23,900	17,700
30/12/2025	20,000	1.4 (7.53%)	12,500	259.66	0	0	18,600	21,300	15,900
29/12/2025	18,700	-2.3 (-10.95%)	23,677	439.64	0	0	21,000	24,100	17,900
26/12/2025	20,100	-1.4 (-6.51%)	9,571	200.56	0	0	21,500	24,700	18,300
25/12/2025	21,500	0.1 (0.47%)	20,603	442.37	0	0	21,400	24,600	18,200
24/12/2025	21,900	0.3 (1.39%)	24,511	523.66	0	0	21,600	24,800	18,400
23/12/2025	22,000	0.2 (0.92%)	20,600	445.31	0	0	21,800	25,000	18,600
22/12/2025	24,000	-0.3 (-1.23%)	31,700	690.41	0	0	24,300	27,900	20,700
19/12/2025	24,100	2.9 (13.68%)	26,800	650.4	0	0	21,200	24,300	18,100
18/12/2025	20,400	1.8 (9.68%)	85,800	1,821.94	0	0	18,600	21,300	15,900
17/12/2025	18,600	2.4 (14.81%)	31,600	587.76	0	0	16,200	18,600	13,800
16/12/2025	16,200	2.1 (14.89%)	51,800	839.16	0	0	14,100	16,200	12,000
15/12/2025	14,100	4 (39.6%)	10,100	142.41	0	0	10,100	14,100	6,100

Dữ liệu lịch sử

Dữ liệu lịch sử - BSC