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
09/01/2026 40,000 -0.7 (-1.72%) 65,500 2,640.85 0 0 40,700 46,800 34,600
08/01/2026 41,200 0.2 (0.49%) 91,030 3,708.87 128,768 4,597.02 41,000 47,100 34,900
07/01/2026 42,000 -0.1 (-0.24%) 42,100 1,727.71 375,000 13,425 42,100 48,400 35,800
06/01/2026 42,200 -0.8 (-1.86%) 36,856 1,551.88 0 0 43,000 49,400 36,600
05/01/2026 43,100 1.5 (3.61%) 184,228 7,929.67 0 0 41,600 47,800 35,400
31/12/2025 42,000 0.6 (1.45%) 23,902 994.01 0 0 41,400 47,600 35,200
30/12/2025 41,400 0 (0%) 72,020 2,978.79 0 0 41,400 47,600 35,200
29/12/2025 41,500 0.5 (1.22%) 113,200 4,685.15 0 0 41,000 47,100 34,900
26/12/2025 41,000 -0.1 (-0.24%) 24,221 993.21 0 0 41,100 47,200 35,000
25/12/2025 41,000 0 (0%) 5,810 239.04 0 0 41,000 47,100 34,900
24/12/2025 41,300 0 (0%) 26,855 1,101.64 0 0 41,300 47,400 35,200
23/12/2025 41,400 -1.8 (-4.17%) 57,200 2,361.05 0 0 43,200 49,600 36,800
22/12/2025 42,600 0.1 (0.24%) 27,737 1,196.97 0 0 42,500 48,800 36,200
19/12/2025 42,500 1.3 (3.16%) 13,310 565.41 0 0 41,200 47,300 35,100
18/12/2025 42,600 3.1 (7.85%) 396,151 16,322.71 0 0 39,500 45,400 33,600
17/12/2025 39,500 0.8 (2.07%) 1,120 44.24 0 0 38,700 44,500 32,900
16/12/2025 39,300 0.4 (1.03%) 17,001 658.43 0 0 38,900 44,700 33,100
15/12/2025 38,800 0 (0%) 10,526 409.51 0 0 38,800 44,600 33,000
12/12/2025 38,700 -1 (-2.52%) 29,900 1,160.49 0 0 39,700 45,600 33,800
11/12/2025 39,500 -0.1 (-0.25%) 32,938 1,306.92 0 0 39,600 45,500 33,700
10/12/2025 39,600 -0.5 (-1.25%) 91,314 3,619.72 0 0 40,100 46,100 34,100
09/12/2025 40,000 -0.5 (-1.23%) 68,162 2,733.82 0 0 40,500 46,500 34,500
08/12/2025 40,900 -0.7 (-1.68%) 91,117 3,692.61 160,000 6,656 41,600 47,800 35,400
05/12/2025 41,500 0.5 (1.22%) 57,212 2,377.31 0 0 41,000 47,100 34,900
04/12/2025 41,800 1.9 (4.76%) 100,812 4,137.4 0 0 39,900 45,800 34,000
03/12/2025 40,000 0.1 (0.25%) 62,659 2,502.81 0 0 39,900 45,800 34,000
02/12/2025 40,000 -0.9 (-2.2%) 98,646 3,935.16 0 0 40,900 47,000 34,800
01/12/2025 41,000 -1 (-2.38%) 26,199 1,072.71 0 0 42,000 48,300 35,700
28/11/2025 41,000 -3 (-6.82%) 124,988 5,243.84 0 0 44,000 50,600 37,400
27/11/2025 43,700 1.2 (2.82%) 100,763 4,431.65 0 0 42,500 48,800 36,200
26/11/2025 42,700 0.3 (0.71%) 77,927 3,308.38 0 0 42,400 48,700 36,100
25/11/2025 42,800 2.8 (7.%) 289,559 12,266.41 0 0 40,000 46,000 34,000
24/11/2025 41,200 3.1 (8.14%) 220,739 8,818.63 0 0 38,100 43,800 32,400
21/11/2025 38,400 -0.6 (-1.54%) 61,125 2,326.63 0 0 39,000 44,800 33,200
20/11/2025 39,100 -0.1 (-0.26%) 21,816 850.95 0 0 39,200 45,000 33,400
19/11/2025 39,200 -0.1 (-0.25%) 71,412 2,796.68 0 0 39,300 45,100 33,500
18/11/2025 39,700 -0.3 (-0.75%) 78,444 3,085.98 0 0 40,000 46,000 34,000
17/11/2025 40,900 2 (5.14%) 99,918 3,999.88 0 0 38,900 44,700 33,100
14/11/2025 39,300 0.6 (1.55%) 73,595 2,860.1 0 0 38,700 44,500 32,900
13/11/2025 38,800 0.2 (0.52%) 62,653 2,423.5 0 0 38,600 44,300 32,900
12/11/2025 38,600 -0.9 (-2.28%) 58,817 2,270.88 0 0 39,500 45,400 33,600
11/11/2025 39,300 2.1 (5.65%) 49,312 1,945.4 0 0 37,200 42,700 31,700
10/11/2025 38,800 3.1 (8.68%) 133,064 4,950.84 0 0 35,700 41,000 30,400
07/11/2025 35,800 0.6 (1.7%) 80,411 2,874.43 0 0 35,200 40,400 30,000
06/11/2025 35,500 0.4 (1.14%) 64,921 2,286.92 0 0 35,100 40,300 29,900
05/11/2025 35,500 0.8 (2.31%) 105,929 3,717.21 0 0 34,700 39,900 29,500
04/11/2025 34,800 1.4 (4.19%) 64,835 2,248.1 0 0 33,400 38,400 28,400
03/11/2025 35,000 1.2 (3.55%) 67,955 2,272.34 0 0 33,800 38,800 28,800
31/10/2025 34,000 -0.8 (-2.3%) 47,200 1,593.82 0 0 34,800 40,000 29,600
30/10/2025 34,400 0.3 (0.88%) 74,253 2,583.05 0 0 34,100 39,200 29,000
29/10/2025 34,800 1 (2.96%) 12,304 419.45 0 0 33,800 38,800 28,800
28/10/2025 33,800 0 (0%) 41,600 1,404.01 0 0 33,800 38,800 28,800
27/10/2025 33,900 -0.3 (-0.88%) 12,700 428.94 0 0 34,200 39,300 29,100
24/10/2025 34,500 0 (0%) 13,600 465.71 0 0 34,500 39,600 29,400
23/10/2025 34,300 -0.2 (-0.58%) 6,307 217.31 0 0 34,500 39,600 29,400
22/10/2025 34,400 0.6 (1.78%) 31,183 1,074.31 0 0 33,800 38,800 28,800
21/10/2025 33,900 -0.1 (-0.29%) 17,304 584.83 0 0 34,000 39,100 28,900
20/10/2025 33,500 -1.4 (-4.01%) 25,403 863.83 0 0 34,900 40,100 29,700
17/10/2025 34,900 1.5 (4.49%) 31,360 1,093.33 0 0 33,400 38,400 28,400
16/10/2025 33,500 0 (0%) 15,713 525.47 0 0 33,500 38,500 28,500
15/10/2025 33,500 0.1 (0.3%) 24,401 816.35 47,300 1,366.97 33,400 38,400 28,400
14/10/2025 33,500 -0.5 (-1.47%) 40,750 1,361.01 0 0 34,000 39,100 28,900
13/10/2025 33,900 -0.3 (-0.88%) 30,145 1,024.52 0 0 34,200 39,300 29,100
10/10/2025 34,300 -0.6 (-1.72%) 34,106 1,167.94 0 0 34,900 40,100 29,700
09/10/2025 35,000 -0.3 (-0.85%) 21,568 752.2 0 0 35,300 40,500 30,100
08/10/2025 35,400 1.3 (3.81%) 83,851 2,961.97 0 0 34,100 39,200 29,000
07/10/2025 35,000 2.6 (8.02%) 87,897 2,994.47 0 0 32,400 37,200 27,600
06/10/2025 32,500 1.4 (4.5%) 57,861 1,874.88 0 0 31,100 35,700 26,500
03/10/2025 31,300 -0.6 (-1.88%) 38,619 1,199.35 0 0 31,900 36,600 27,200
02/10/2025 32,500 3.2 (10.92%) 80,532 2,566.47 0 0 29,300 33,600 25,000
01/10/2025 29,600 1.9 (6.86%) 192,280 5,627.34 0 0 27,700 31,800 23,600
30/09/2025 28,000 0.3 (1.08%) 7,701 213.25 0 0 27,700 31,800 23,600
29/09/2025 28,400 0.2 (0.71%) 16,730 464.09 0 0 28,200 32,400 24,000
26/09/2025 28,400 0.1 (0.35%) 4,811 135.74 0 0 28,300 32,500 24,100
25/09/2025 28,300 0.1 (0.35%) 34,810 984.6 0 0 28,200 32,400 24,000
24/09/2025 28,700 1 (3.61%) 35,405 999.86 11,000 297 27,700 31,800 23,600
23/09/2025 27,700 0.4 (1.47%) 27,828 770.45 0 0 27,300 31,300 23,300
22/09/2025 27,000 -1 (-3.57%) 1,042 28.43 0 0 28,000 32,200 23,800
19/09/2025 28,000 0 (0%) 405 11.32 0 0 28,000 32,200 23,800
18/09/2025 28,000 0.2 (0.72%) 11,200 313.47 0 0 27,800 31,900 23,700
17/09/2025 27,800 -0.2 (-0.71%) 2,152 59.77 0 0 28,000 32,200 23,800
16/09/2025 28,000 0.8 (2.94%) 22,540 630.53 0 0 27,200 31,200 23,200
15/09/2025 27,500 0.5 (1.85%) 8,017 218.4 0 0 27,000 31,000 23,000
12/09/2025 27,400 0.9 (3.4%) 1,400 37.73 0 0 26,500 30,400 22,600
11/09/2025 27,000 0.2 (0.75%) 9,300 246.52 0 0 26,800 30,800 22,800
10/09/2025 26,500 -0.2 (-0.75%) 2,100 56.28 0 0 26,700 30,700 22,700
09/09/2025 26,900 0.4 (1.51%) 2,700 72.13 0 0 26,500 30,400 22,600
08/09/2025 26,400 -0.3 (-1.12%) 9,764 258.41 0 0 26,700 30,700 22,700
05/09/2025 27,000 -0.3 (-1.1%) 10,341 276.12 0 0 27,300 31,300 23,300
04/09/2025 27,500 0 (0%) 5,346 145.7 0 0 27,500 31,600 23,400
03/09/2025 27,500 0.3 (1.1%) 123 3.34 2,000,000 46,400 27,200 31,200 23,200
29/08/2025 27,500 0.3 (1.1%) 3,244 88.23 0 0 27,200 31,200 23,200
28/08/2025 27,400 -0.2 (-0.72%) 2,905 79.04 0 0 27,600 31,700 23,500
27/08/2025 27,600 -0.1 (-0.36%) 7,200 198.4 0 0 27,700 31,800 23,600
26/08/2025 27,800 1 (3.73%) 9,003 249.43 0 0 26,800 30,800 22,800
25/08/2025 27,000 0.8 (3.05%) 12,130 324.81 0 0 26,200 30,100 22,300
22/08/2025 25,900 -0.9 (-3.36%) 46,405 1,214.48 0 0 26,800 30,800 22,800
21/08/2025 27,000 0.7 (2.66%) 4,500 120.76 0 0 26,300 30,200 22,400
20/08/2025 26,900 -0.1 (-0.37%) 7,786 204.91 0 0 27,000 31,000 23,000
19/08/2025 26,900 -0.7 (-2.54%) 36,258 979.11 0 0 27,600 31,700 23,500
18/08/2025 27,800 0.2 (0.72%) 60,205 1,661.2 0 0 27,600 31,700 23,500
15/08/2025 27,700 -0.1 (-0.36%) 46,823 1,293.83 0 0 27,800 31,900 23,700
14/08/2025 27,800 0.1 (0.36%) 51,437 1,428.99 0 0 27,700 31,800 23,600
13/08/2025 27,700 -0.1 (-0.36%) 92,020 2,551.32 0 0 27,800 31,900 23,700
12/08/2025 28,000 0 (0%) 30,900 859.88 0 0 28,000 32,200 23,800
11/08/2025 28,000 0 (0%) 57,900 1,622.01 0 0 28,000 32,200 23,800
08/08/2025 28,000 0 (0%) 22,404 627.08 0 0 28,000 32,200 23,800
07/08/2025 28,200 0 (0%) 27,936 781.33 0 0 28,200 32,400 24,000
06/08/2025 28,500 0.5 (1.79%) 9,500 267.92 0 0 28,000 32,200 23,800
05/08/2025 28,000 -0.2 (-0.71%) 167,806 4,703.71 0 0 28,200 32,400 24,000
04/08/2025 28,200 -0.6 (-2.08%) 50,740 1,431.52 0 0 28,800 33,100 24,500
01/08/2025 28,400 -0.8 (-2.74%) 37,260 1,071.28 0 0 29,200 33,500 24,900
31/07/2025 29,500 -2 (-6.35%) 117,764 3,435.24 0 0 31,500 36,200 26,800
30/07/2025 31,500 1.2 (3.96%) 57,602 1,811.94 0 0 30,300 34,800 25,800
29/07/2025 30,100 1.4 (4.88%) 37,724 1,142.34 0 0 28,700 33,000 24,400
28/07/2025 29,300 0.5 (1.74%) 22,698 651.35 0 0 28,800 33,100 24,500
25/07/2025 28,900 -0.1 (-0.34%) 11,245 324.18 0 0 29,000 33,300 24,700
24/07/2025 28,900 -0.1 (-0.34%) 12,800 370.66 0 0 29,000 33,300 24,700
23/07/2025 29,000 0.1 (0.35%) 18,851 546.61 0 0 28,900 33,200 24,600
22/07/2025 29,000 0.1 (0.35%) 38,711 1,117.68 0 0 28,900 33,200 24,600
21/07/2025 28,900 0 (0%) 30,452 881.49 0 0 28,900 33,200 24,600
18/07/2025 29,000 -0.1 (-0.34%) 56,739 1,640.53 0 0 29,100 33,400 24,800
17/07/2025 29,400 -0.1 (-0.34%) 37,442 1,089.68 0 0 29,500 33,900 25,100
16/07/2025 29,600 0 (0%) 39,901 1,177.24 0 0 29,600 34,000 25,200
15/07/2025 29,900 0 (0%) 23,010 680.52 0 0 29,900 34,300 25,500
14/07/2025 30,000 0.1 (0.33%) 32,813 981.68 0 0 29,900 34,300 25,500
11/07/2025 30,000 -0.1 (-0.33%) 18,900 565.64 0 0 30,100 34,600 25,600
10/07/2025 30,100 0 (0%) 33,202 997.79 0 0 30,100 34,600 25,600
09/07/2025 30,700 0.1 (0.33%) 11,321 340.58 0 0 30,600 35,100 26,100

Historical Data - BSC

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