Stocks
Báo cáo
Tin tức
Hướng dẫn
Account Opening

Historical Data

Security code

Filter by date

-
Date Closing price (thousand VND) Change Matching transactions Negotiated transactions Opening price (thousand VND)
Volume Value (million VND) Volume Value (million VND) Reference price Ceiling Exchange
31/12/2025 6,300 0.1 (1.61%) 174,706 1,083.22 0 0 6,200 6,800 5,600
30/12/2025 6,200 0 (0%) 69,525 425.61 0 0 6,200 6,800 5,600
29/12/2025 6,200 0 (0%) 84,532 517.96 0 0 6,200 6,800 5,600
26/12/2025 6,200 -0.2 (-3.13%) 277,294 1,724.68 0 0 6,400 7,000 5,800
25/12/2025 6,400 0.1 (1.59%) 214,937 1,358.67 0 0 6,300 6,900 5,700
24/12/2025 6,300 0 (0%) 135,175 852.19 0 0 6,300 6,900 5,700
23/12/2025 6,300 0 (0%) 185,072 1,163.35 0 0 6,300 6,900 5,700
22/12/2025 6,300 -0.2 (-3.08%) 331,647 2,106.41 0 0 6,500 7,100 5,900
19/12/2025 6,500 0.1 (1.56%) 251,052 1,642.61 0 0 6,400 7,000 5,800
18/12/2025 6,400 0.1 (1.59%) 216,886 1,394.27 0 0 6,300 6,900 5,700
17/12/2025 6,300 -0.1 (-1.56%) 104,033 666.85 0 0 6,400 7,000 5,800
16/12/2025 6,400 -0.1 (-1.54%) 286,577 1,843.9 0 0 6,500 7,100 5,900
15/12/2025 6,500 0 (0%) 244,203 1,577.77 0 0 6,500 7,100 5,900
12/12/2025 6,500 -0.2 (-2.99%) 131,800 864.5 0 0 6,700 7,300 6,100
11/12/2025 6,700 0.1 (1.52%) 167,272 1,130.08 0 0 6,600 7,200 6,000
10/12/2025 6,600 -0.2 (-2.94%) 417,504 2,776.32 0 0 6,800 7,400 6,200
09/12/2025 6,800 -0.3 (-4.23%) 326,793 2,261.18 0 0 7,100 7,800 6,400
08/12/2025 7,100 0 (0%) 223,498 1,574.39 0 0 7,100 7,800 6,400
05/12/2025 7,100 0.1 (1.43%) 429,773 3,011.27 0 0 7,000 7,700 6,300
04/12/2025 7,000 -0.1 (-1.41%) 414,878 2,944.7 0 0 7,100 7,800 6,400
03/12/2025 7,100 -0.1 (-1.39%) 506,629 3,608.15 0 0 7,200 7,900 6,500
02/12/2025 7,200 0.4 (5.88%) 1,439,596 10,197.94 0 0 6,800 7,400 6,200
01/12/2025 6,800 -0.1 (-1.45%) 173,647 1,196.22 0 0 6,900 7,500 6,300
28/11/2025 6,900 -0.1 (-1.43%) 367,445 2,563.69 0 0 7,000 7,700 6,300
27/11/2025 7,000 0.2 (2.94%) 650,856 4,475.5 0 0 6,800 7,400 6,200
26/11/2025 6,800 0 (0%) 195,245 1,318.73 0 0 6,800 7,400 6,200
25/11/2025 6,800 -0.1 (-1.45%) 441,387 2,980.11 0 0 6,900 7,500 6,300
24/11/2025 6,900 0 (0%) 703,462 4,880.23 0 0 6,900 7,500 6,300
21/11/2025 6,900 -0.1 (-1.43%) 713,089 4,938.15 0 0 7,000 7,700 6,300
20/11/2025 7,000 0.2 (2.94%) 1,043,667 7,268.72 0 0 6,800 7,400 6,200
19/11/2025 6,800 0.2 (3.03%) 1,129,866 7,679.54 0 0 6,600 7,200 6,000
18/11/2025 6,600 0.1 (1.54%) 387,017 2,549.76 0 0 6,500 7,100 5,900
17/11/2025 6,500 -0.1 (-1.52%) 337,608 2,192.21 0 0 6,600 7,200 6,000
14/11/2025 6,600 0 (0%) 383,267 2,495.02 0 0 6,600 7,200 6,000
13/11/2025 6,600 -0.1 (-1.49%) 350,178 2,312.81 0 0 6,700 7,300 6,100
12/11/2025 6,700 0.1 (1.52%) 427,685 2,797.89 0 0 6,600 7,200 6,000
11/11/2025 6,600 0 (0%) 531,668 3,466.3 0 0 6,600 7,200 6,000
10/11/2025 6,600 0.1 (1.54%) 958,667 6,319.52 0 0 6,500 7,100 5,900
07/11/2025 6,500 0 (0%) 1,112,837 7,266.17 0 0 6,500 7,100 5,900
06/11/2025 6,500 0.1 (1.56%) 1,403,807 9,001.72 0 0 6,400 7,000 5,800
05/11/2025 6,400 0.4 (6.67%) 1,115,725 6,958.01 0 0 6,000 6,600 5,400
04/11/2025 6,000 0 (0%) 353,312 2,126.44 0 0 6,000 6,600 5,400
03/11/2025 6,000 -0.1 (-1.64%) 312,818 1,923.77 0 0 6,100 6,700 5,500
31/10/2025 6,100 -0.2 (-3.17%) 236,150 1,460.92 0 0 6,300 6,900 5,700
30/10/2025 6,300 0 (0%) 360,675 2,264.51 0 0 6,300 6,900 5,700
29/10/2025 6,300 0.3 (5%) 1,225,328 7,582.2 0 0 6,000 6,600 5,400
28/10/2025 6,000 0.3 (5.26%) 1,039,300 6,177.91 0 0 5,700 6,200 5,200
27/10/2025 5,700 0 (0%) 128,064 733.36 0 0 5,700 6,200 5,200
24/10/2025 5,700 -0.1 (-1.72%) 225,122 1,293.47 0 0 5,800 6,300 5,300
23/10/2025 5,800 0 (0%) 150,196 857.41 0 0 5,800 6,300 5,300
22/10/2025 5,800 0.1 (1.75%) 142,702 811.44 0 0 5,700 6,200 5,200
21/10/2025 5,700 0.2 (3.64%) 552,037 3,117.99 0 0 5,500 6,000 5,000
20/10/2025 5,500 -0.4 (-6.78%) 666,332 3,788.6 0 0 5,900 6,400 5,400
17/10/2025 5,900 0 (0%) 331,783 1,948.23 0 0 5,900 6,400 5,400
16/10/2025 5,900 0 (0%) 220,106 1,309.13 0 0 5,900 6,400 5,400
15/10/2025 5,900 0 (0%) 132,944 787.4 0 0 5,900 6,400 5,400
14/10/2025 5,900 0.1 (1.72%) 918,227 5,573.8 0 0 5,800 6,300 5,300
13/10/2025 5,800 -0.1 (-1.69%) 242,792 1,409.32 0 0 5,900 6,400 5,400
10/10/2025 5,900 -0.1 (-1.67%) 146,422 863.28 0 0 6,000 6,600 5,400
09/10/2025 6,000 0 (0%) 166,935 989.34 0 0 6,000 6,600 5,400
08/10/2025 6,000 0 (0%) 266,624 1,579. 0 0 6,000 6,600 5,400
07/10/2025 6,000 -0.1 (-1.64%) 382,252 2,286.57 0 0 6,100 6,700 5,500
06/10/2025 6,100 0.1 (1.67%) 660,705 3,995.32 0 0 6,000 6,600 5,400
03/10/2025 6,000 -0.1 (-1.64%) 415,303 2,494.66 0 0 6,100 6,700 5,500
02/10/2025 6,100 0.2 (3.39%) 1,242,812 7,463.72 0 0 5,900 6,400 5,400
01/10/2025 5,900 0.3 (5.36%) 595,763 3,443.78 0 0 5,600 6,100 5,100
30/09/2025 5,600 0 (0%) 438,382 2,437.71 0 0 5,600 6,100 5,100
29/09/2025 5,600 0 (0%) 299,082 1,668.96 0 0 5,600 6,100 5,100
26/09/2025 5,600 -0.1 (-1.75%) 338,057 1,904.49 0 0 5,700 6,200 5,200
25/09/2025 5,700 0 (0%) 284,019 1,619.64 0 0 5,700 6,200 5,200
24/09/2025 5,700 0 (0%) 207,089 1,176.16 0 0 5,700 6,200 5,200
23/09/2025 5,700 0 (0%) 162,771 927.39 0 0 5,700 6,200 5,200
22/09/2025 5,700 0.1 (1.79%) 390,680 2,211.97 0 0 5,600 6,100 5,100
19/09/2025 5,600 -0.1 (-1.75%) 227,412 1,275.36 0 0 5,700 6,200 5,200
18/09/2025 5,700 0 (0%) 271,312 1,529.32 0 0 5,700 6,200 5,200
17/09/2025 5,700 -0.1 (-1.72%) 325,770 1,858.18 0 0 5,800 6,300 5,300
16/09/2025 5,800 -0.1 (-1.69%) 406,280 2,369.77 0 0 5,900 6,400 5,400
15/09/2025 5,900 0 (0%) 338,237 1,963.23 0 0 5,900 6,400 5,400
12/09/2025 5,900 0.2 (3.51%) 356,801 2,065.77 0 0 5,700 6,200 5,200
11/09/2025 5,700 -0.1 (-1.72%) 178,905 1,019.21 0 0 5,800 6,300 5,300
10/09/2025 5,800 0.1 (1.75%) 223,345 1,273.69 0 0 5,700 6,200 5,200
09/09/2025 5,700 0 (0%) 590,485 3,404.53 0 0 5,700 6,200 5,200
08/09/2025 5,700 -0.3 (-5%) 693,410 4,037.85 0 0 6,000 6,600 5,400
05/09/2025 6,000 0 (0%) 368,756 2,216.12 0 0 6,000 6,600 5,400
04/09/2025 6,000 0 (0%) 329,411 1,978.8 0 0 6,000 6,600 5,400
03/09/2025 6,000 0 (0%) 206,408 1,241.16 0 0 6,000 6,600 5,400
29/08/2025 6,000 0.1 (1.69%) 829,314 4,924.29 0 0 5,900 6,400 5,400
28/08/2025 5,900 -0.1 (-1.67%) 410,630 2,440.73 0 0 6,000 6,600 5,400
27/08/2025 6,000 -0.1 (-1.64%) 603,722 3,627.1 0 0 6,100 6,700 5,500
26/08/2025 6,100 0.2 (3.39%) 454,840 2,738.17 0 0 5,900 6,400 5,400
25/08/2025 5,900 0 (0%) 325,427 1,927.86 0 0 5,900 6,400 5,400
22/08/2025 5,900 -0.3 (-4.84%) 1,695,505 10,053.62 0 0 6,200 6,800 5,600
21/08/2025 6,200 -0.1 (-1.59%) 1,435,123 9,000.35 0 0 6,300 6,900 5,700
20/08/2025 6,300 -0.2 (-3.08%) 822,178 5,281.57 0 0 6,500 7,100 5,900
19/08/2025 6,500 0 (0%) 1,153,677 7,566.57 0 0 6,500 7,100 5,900
18/08/2025 6,500 0 (0%) 604,872 3,938.69 0 0 6,500 7,100 5,900
15/08/2025 6,500 -0.4 (-5.8%) 1,017,197 6,773.58 0 0 6,900 7,500 6,300
14/08/2025 6,900 0.2 (2.99%) 1,436,821 9,806.85 0 0 6,700 7,300 6,100
13/08/2025 6,700 -0.1 (-1.47%) 743,474 5,010.1 0 0 6,800 7,400 6,200
12/08/2025 6,800 0.2 (3.03%) 1,818,936 12,598.12 0 0 6,600 7,200 6,000
11/08/2025 6,600 0.1 (1.54%) 1,123,860 7,414.58 0 0 6,500 7,100 5,900
08/08/2025 6,500 0 (0%) 1,145,942 7,449. 0 0 6,500 7,100 5,900
07/08/2025 6,500 0 (0%) 805,003 5,292.92 0 0 6,500 7,100 5,900
06/08/2025 6,500 0 (0%) 869,825 5,658.07 0 0 6,500 7,100 5,900
05/08/2025 6,500 -0.1 (-1.52%) 1,438,282 9,452.74 0 0 6,600 7,200 6,000
04/08/2025 6,600 0 (0%) 923,831 6,116.46 0 0 6,600 7,200 6,000
01/08/2025 6,600 0.1 (1.54%) 619,186 4,059.97 0 0 6,500 7,100 5,900
31/07/2025 6,500 -0.1 (-1.52%) 906,527 5,958.29 0 0 6,600 7,200 6,000
30/07/2025 6,600 0.1 (1.54%) 996,036 6,532.92 0 0 6,500 7,100 5,900
29/07/2025 6,500 -0.5 (-7.14%) 1,772,868 11,957.96 0 0 7,000 7,700 6,300
28/07/2025 7,000 0.3 (4.48%) 1,639,365 11,156.02 0 0 6,700 7,300 6,100
25/07/2025 6,700 0.1 (1.52%) 703,431 4,680.26 0 0 6,600 7,200 6,000
24/07/2025 6,600 -0.1 (-1.49%) 1,524,768 10,134.18 0 0 6,700 7,300 6,100
23/07/2025 6,700 0 (0%) 1,002,359 6,752.16 0 0 6,700 7,300 6,100
22/07/2025 6,700 0 (0%) 1,194,782 7,986.86 0 0 6,700 7,300 6,100
21/07/2025 6,700 -0.3 (-4.29%) 824,761 5,652.29 0 0 7,000 7,700 6,300
18/07/2025 7,000 -0.2 (-2.78%) 1,101,423 7,756.4 0 0 7,200 7,900 6,500
17/07/2025 7,200 0.4 (5.88%) 1,589,880 11,227.82 0 0 6,800 7,400 6,200
16/07/2025 6,800 0 (0%) 793,469 5,380.31 0 0 6,800 7,400 6,200
15/07/2025 6,800 -0.1 (-1.45%) 892,450 6,134.84 245,000 1,617 6,900 7,500 6,300
14/07/2025 6,900 0.1 (1.47%) 1,005,412 6,793.7 0 0 6,800 7,400 6,200
11/07/2025 6,800 0.2 (3.03%) 1,266,676 8,607.07 245,000 1,617 6,600 7,200 6,000
10/07/2025 6,600 0.1 (1.54%) 1,014,315 6,665.86 0 0 6,500 7,100 5,900
09/07/2025 6,500 -0.1 (-1.52%) 769,649 5,039.41 0 0 6,600 7,200 6,000
08/07/2025 6,600 0.2 (3.13%) 594,901 3,876.09 0 0 6,400 7,000 5,800
07/07/2025 6,400 -0.1 (-1.54%) 633,475 4,084.67 0 0 6,500 7,100 5,900
04/07/2025 6,500 0 (0%) 606,164 3,934.97 0 0 6,500 7,100 5,900
03/07/2025 6,500 0.1 (1.56%) 732,546 4,753.39 0 0 6,400 7,000 5,800
02/07/2025 6,400 -0.1 (-1.54%) 445,834 2,839.24 0 0 6,500 7,100 5,900

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
Short link