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
14/01/2026 15,400 0.9 (6.21%) 4,084,950 63,471.27 0 0 14,500 16,600 12,400
13/01/2026 16,300 0.4 (2.52%) 32,555,724 519,189.22 0 0 15,900 18,200 13,600
12/01/2026 15,800 0.1 (0.64%) 23,724,269 376,117.01 0 0 15,700 18,000 13,400
09/01/2026 15,800 0 (0%) 8,873,141 139,253.3 0 0 15,800 18,100 13,500
08/01/2026 15,800 -0.1 (-0.63%) 4,214,509 66,383.09 0 0 15,900 18,200 13,600
07/01/2026 15,900 0.1 (0.63%) 9,997,965 158,928.59 0 0 15,800 18,100 13,500
06/01/2026 16,000 0.1 (0.63%) 6,836,797 107,887.94 0 0 15,900 18,200 13,600
05/01/2026 15,800 -0.1 (-0.63%) 3,328,247 52,996.7 0 0 15,900 18,200 13,600
31/12/2025 16,100 0.3 (1.9%) 17,257,110 273,946.26 0 0 15,800 18,100 13,500
30/12/2025 15,900 0.1 (0.63%) 3,368,952 53,253.75 0 0 15,800 18,100 13,500
29/12/2025 15,900 0.3 (1.92%) 3,350,389 52,899.67 0 0 15,600 17,900 13,300
26/12/2025 15,800 0 (0%) 5,803,485 90,357.95 700,000 11,211.2 15,800 18,100 13,500
25/12/2025 15,700 -0.1 (-0.63%) 5,486,134 86,584.08 0 0 15,800 18,100 13,500
24/12/2025 15,800 0.1 (0.64%) 1,617,163 25,532.02 0 0 15,700 18,000 13,400
23/12/2025 15,800 -0.1 (-0.63%) 3,125,725 49,124.77 0 0 15,900 18,200 13,600
22/12/2025 16,000 0.3 (1.91%) 8,076,713 128,757.92 0 0 15,700 18,000 13,400
19/12/2025 15,700 0.1 (0.64%) 2,356,768 36,969.72 0 0 15,600 17,900 13,300
18/12/2025 15,700 0.2 (1.29%) 2,617,233 40,857.39 0 0 15,500 17,800 13,200
17/12/2025 15,500 0.3 (1.97%) 2,089,236 32,312.87 200,000 3,200 15,200 17,400 13,000
16/12/2025 15,500 0.5 (3.33%) 2,727,844 41,504.89 0 0 15,000 17,200 12,800
15/12/2025 14,900 -0.3 (-1.97%) 3,275,843 49,261.65 120,000 1,920 15,200 17,400 13,000
12/12/2025 15,400 -0.5 (-3.14%) 9,236,142 140,248.14 0 0 15,900 18,200 13,600
11/12/2025 15,800 0.3 (1.94%) 4,223,789 67,023.68 500,000 8,500 15,500 17,800 13,200
10/12/2025 15,700 0.3 (1.95%) 3,475,505 53,937.11 0 0 15,400 17,700 13,100
09/12/2025 15,500 0.2 (1.31%) 4,111,309 63,450.77 0 0 15,300 17,500 13,100
08/12/2025 15,400 0 (0%) 2,556,849 39,179.13 0 0 15,400 17,700 13,100
05/12/2025 15,400 0.1 (0.65%) 4,912,418 75,581.18 1,000,000 17,000 15,300 17,500 13,100
04/12/2025 15,400 0.4 (2.67%) 3,807,541 58,286.94 0 0 15,000 17,200 12,800
03/12/2025 15,300 1 (6.99%) 8,675,233 130,008.83 0 0 14,300 16,400 12,200
02/12/2025 14,500 0.3 (2.11%) 3,339,508 47,878.68 0 0 14,200 16,300 12,100
01/12/2025 14,200 0 (0%) 3,709,827 52,583.21 0 0 14,200 16,300 12,100
28/11/2025 14,400 -0.2 (-1.37%) 5,623,729 79,819.41 1,400,000 23,100 14,600 16,700 12,500
27/11/2025 14,500 0.1 (0.69%) 1,532,344 22,303.89 1,200,000 19,800 14,400 16,500 12,300
26/11/2025 14,600 0.2 (1.39%) 4,047,437 58,462.01 0 0 14,400 16,500 12,300
25/11/2025 14,200 -0.5 (-3.4%) 5,532,269 79,906.12 2,602,700 42,944.55 14,700 16,900 12,500
24/11/2025 14,700 0 (0%) 3,642,297 53,533.14 0 0 14,700 16,900 12,500
21/11/2025 14,800 0.2 (1.37%) 2,849,768 41,955.49 0 0 14,600 16,700 12,500
20/11/2025 14,800 0.3 (2.07%) 3,774,605 55,177.4 0 0 14,500 16,600 12,400
19/11/2025 14,400 -0.4 (-2.7%) 4,217,080 61,014.93 0 0 14,800 17,000 12,600
18/11/2025 14,800 0.1 (0.68%) 4,045,601 59,787.85 499,000 7,335.3 14,700 16,900 12,500
17/11/2025 14,800 1.1 (8.03%) 12,454,296 182,988.12 0 0 13,700 15,700 11,700
14/11/2025 13,900 0.2 (1.46%) 3,592,992 49,362.1 0 0 13,700 15,700 11,700
13/11/2025 13,600 0.5 (3.82%) 10,824,679 148,322.64 0 0 13,100 15,000 11,200
12/11/2025 13,200 0.1 (0.76%) 2,062,374 27,089.14 0 0 13,100 15,000 11,200
11/11/2025 13,100 0.3 (2.34%) 2,303,735 30,075.64 0 0 12,800 14,700 10,900
10/11/2025 12,900 0.2 (1.57%) 1,620,783 20,775.59 0 0 12,700 14,600 10,800
07/11/2025 12,700 -0.2 (-1.55%) 2,494,814 31,740.94 0 0 12,900 14,800 11,000
06/11/2025 12,800 -0.1 (-0.78%) 972,207 12,544.3 0 0 12,900 14,800 11,000
05/11/2025 12,900 0.2 (1.57%) 1,609,490 20,757.8 0 0 12,700 14,600 10,800
04/11/2025 13,000 0.2 (1.56%) 4,789,845 60,769.68 0 0 12,800 14,700 10,900
03/11/2025 12,700 -0.3 (-2.31%) 3,866,033 49,524.96 0 0 13,000 14,900 11,100
31/10/2025 13,000 -0.3 (-2.26%) 2,123,553 27,651.93 0 0 13,300 15,200 11,400
30/10/2025 13,300 -0.1 (-0.75%) 3,417,741 45,449.12 0 0 13,400 15,400 11,400
29/10/2025 13,400 0.6 (4.69%) 4,097,967 54,743.94 0 0 12,800 14,700 10,900
28/10/2025 13,000 -0.2 (-1.52%) 4,028,922 51,614.37 0 0 13,200 15,100 11,300
27/10/2025 12,800 -0.6 (-4.48%) 5,335,272 70,365.83 0 0 13,400 15,400 11,400
24/10/2025 13,400 0 (0%) 5,937,564 79,677.89 0 0 13,400 15,400 11,400
23/10/2025 13,400 0.5 (3.88%) 7,174,168 96,114.71 0 0 12,900 14,800 11,000
22/10/2025 13,300 0.7 (5.56%) 4,672,395 60,121.34 0 0 12,600 14,400 10,800
21/10/2025 12,600 -0.4 (-3.08%) 5,023,275 63,476.74 0 0 13,000 14,900 11,100
20/10/2025 12,700 -0.7 (-5.22%) 9,169,526 118,823.35 0 0 13,400 15,400 11,400
17/10/2025 13,300 0.5 (3.91%) 9,139,429 122,471.04 0 0 12,800 14,700 10,900
16/10/2025 12,900 0.2 (1.57%) 5,034,026 64,351.83 0 0 12,700 14,600 10,800
15/10/2025 12,800 0.1 (0.79%) 3,448,560 43,781.01 8,592 92.79 12,700 14,600 10,800
14/10/2025 12,700 0 (0%) 4,704,405 59,683.97 0 0 12,700 14,600 10,800
13/10/2025 12,800 0.1 (0.79%) 3,415,329 43,271.1 0 0 12,700 14,600 10,800
10/10/2025 12,800 0.2 (1.59%) 4,045,651 51,548.88 0 0 12,600 14,400 10,800
09/10/2025 12,700 0 (0%) 3,579,626 45,049.59 0 0 12,700 14,600 10,800
08/10/2025 12,700 0 (0%) 2,222,260 28,127.6 0 0 12,700 14,600 10,800
07/10/2025 12,700 0.1 (0.79%) 2,304,688 29,221.29 0 0 12,600 14,400 10,800
06/10/2025 12,700 0.4 (3.25%) 3,720,147 46,720.75 0 0 12,300 14,100 10,500
03/10/2025 12,400 -0.1 (-0.8%) 1,837,775 22,645.34 0 0 12,500 14,300 10,700
02/10/2025 12,500 0.1 (0.81%) 3,675,209 45,998.13 0 0 12,400 14,200 10,600
01/10/2025 12,400 0.2 (1.64%) 1,425,621 17,613.77 0 0 12,200 14,000 10,400
30/09/2025 12,300 0.1 (0.82%) 2,366,279 28,948.35 0 0 12,200 14,000 10,400
29/09/2025 12,300 0 (0%) 2,672,721 32,635.98 0 0 12,300 14,100 10,500
26/09/2025 12,200 -0.1 (-0.81%) 2,306,792 28,314.65 0 0 12,300 14,100 10,500
25/09/2025 12,300 0.1 (0.82%) 2,393,056 29,436.17 170,000 2,074 12,200 14,000 10,400
24/09/2025 12,400 0.3 (2.48%) 2,118,856 25,902.42 0 0 12,100 13,900 10,300
23/09/2025 12,200 0.1 (0.83%) 1,317,465 15,912.18 0 0 12,100 13,900 10,300
22/09/2025 12,000 -0.3 (-2.44%) 3,663,729 44,264.8 0 0 12,300 14,100 10,500
19/09/2025 12,400 -0.1 (-0.8%) 1,924,375 23,671.24 0 0 12,500 14,300 10,700
18/09/2025 12,400 -0.3 (-2.36%) 2,379,040 29,724.24 0 0 12,700 14,600 10,800
17/09/2025 12,600 0.3 (2.44%) 6,425,952 81,595.63 100,000 1,050 12,300 14,100 10,500
16/09/2025 12,400 0.3 (2.48%) 3,360,886 41,308.18 0 0 12,100 13,900 10,300
15/09/2025 12,100 0 (0%) 2,147,260 26,010.19 0 0 12,100 13,900 10,300
12/09/2025 12,200 0.4 (3.39%) 2,056,600 24,842.79 0 0 11,800 13,500 10,100
11/09/2025 12,000 -0.2 (-1.64%) 5,425,623 64,083.79 0 0 12,200 14,000 10,400
10/09/2025 12,300 0.1 (0.82%) 1,656,196 20,272.09 0 0 12,200 14,000 10,400
09/09/2025 12,400 0 (0%) 4,152,563 50,750.61 0 0 12,400 14,200 10,600
08/09/2025 12,300 -0.7 (-5.38%) 6,956,520 86,182.14 0 0 13,000 14,900 11,100
05/09/2025 12,700 -0.1 (-0.78%) 8,632,308 111,910.72 0 0 12,800 14,700 10,900
04/09/2025 12,900 0.3 (2.38%) 4,046,766 51,671.26 0 0 12,600 14,400 10,800
03/09/2025 12,700 0.1 (0.79%) 2,748,900 34,708.25 200,000 2,160 12,600 14,400 10,800
29/08/2025 12,600 0.1 (0.8%) 5,269,259 66,612.22 0 0 12,500 14,300 10,700
28/08/2025 12,600 0 (0%) 5,254,858 65,649.81 0 0 12,600 14,400 10,800
27/08/2025 12,600 0.3 (2.44%) 4,397,143 55,250.39 0 0 12,300 14,100 10,500
26/08/2025 12,600 0.1 (0.8%) 8,006,692 98,326.56 0 0 12,500 14,300 10,700
25/08/2025 12,100 -1.1 (-8.33%) 0 0 0 0 13,200 15,100 11,300
22/08/2025 13,100 -0.9 (-6.43%) 15,816,118 209,332.76 0 0 14,000 16,100 11,900
21/08/2025 13,900 0.5 (3.73%) 15,895,341 222,325.06 0 0 13,400 15,400 11,400
20/08/2025 13,500 0.5 (3.85%) 19,781,319 265,803.57 0 0 13,000 14,900 11,100
19/08/2025 13,000 0 (0%) 9,058,593 117,407.36 1 0.01 13,000 14,900 11,100
18/08/2025 13,000 -0.4 (-2.99%) 9,699,083 125,921.8 0 0 13,400 15,400 11,400
15/08/2025 13,200 -0.3 (-2.22%) 11,278,622 150,582.39 0 0 13,500 15,500 11,500
14/08/2025 13,700 0.4 (3.01%) 14,408,205 195,192.47 0 0 13,300 15,200 11,400
13/08/2025 13,400 0.4 (3.08%) 14,729,473 196,074.14 30,000 333 13,000 14,900 11,100
12/08/2025 13,000 0.2 (1.56%) 8,778,094 113,854.19 0 0 12,800 14,700 10,900
11/08/2025 13,000 0 (0%) 9,266,461 118,906.45 0 0 13,000 14,900 11,100
08/08/2025 12,900 0.3 (2.38%) 11,646,307 150,995.94 0 0 12,600 14,400 10,800
07/08/2025 12,700 0 (0%) 7,430,486 93,595.84 0 0 12,700 14,600 10,800
06/08/2025 12,800 -0.1 (-0.78%) 9,679,025 122,811.59 0 0 12,900 14,800 11,000
05/08/2025 12,700 -0.1 (-0.78%) 16,655,506 215,525.8 0 0 12,800 14,700 10,900
04/08/2025 13,000 -0.1 (-0.76%) 10,527,568 134,673.8 0 0 13,100 15,000 11,200
01/08/2025 13,000 0 (0%) 12,175,625 159,740.47 0 0 13,000 14,900 11,100
31/07/2025 13,100 1.7 (14.91%) 28,358,972 369,568.34 0 0 11,400 13,100 9,700
30/07/2025 12,000 0.7 (6.19%) 13,992,174 159,072.25 0 0 11,300 12,900 9,700
29/07/2025 10,800 -0.3 (-2.7%) 14,796,144 167,070.1 0 0 11,100 12,700 9,500
28/07/2025 11,400 1.3 (12.87%) 17,920,991 199,008.91 0 0 10,100 11,600 8,600
25/07/2025 10,200 0.2 (2%) 6,651,076 67,150.59 0 0 10,000 11,500 8,500
24/07/2025 10,000 0.3 (3.09%) 4,760,301 47,751.15 0 0 9,700 11,100 8,300
23/07/2025 9,900 1 (11.24%) 13,464,429 130,619. 0 0 8,900 10,200 7,600
22/07/2025 9,100 0.1 (1.11%) 3,602,347 32,200.7 0 0 9,000 10,300 7,700
21/07/2025 9,000 -0.1 (-1.1%) 3,318,766 29,832.39 0 0 9,100 10,400 7,800
18/07/2025 9,100 0.1 (1.11%) 3,479,816 31,577.95 0 0 9,000 10,300 7,700
17/07/2025 9,100 0.2 (2.25%) 4,018,210 36,341.66 0 0 8,900 10,200 7,600
16/07/2025 9,000 0 (0%) 2,292,018 20,447.7 0 0 9,000 10,300 7,700
15/07/2025 9,000 0.1 (1.12%) 4,006,985 35,991.22 304,400 2,313.44 8,900 10,200 7,600

Historical Data - BSC

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