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 19,700 0.1 (0.51%) 1,300 25.25 0 0 19,600 21,500 17,700
30/12/2025 19,600 -0.3 (-1.51%) 4,484 88.01 0 0 19,900 21,800 18,000
29/12/2025 19,900 0 (0%) 9,534 184.88 0 0 19,900 21,800 18,000
26/12/2025 19,900 0 (0%) 13,394 261.03 0 0 19,900 21,800 18,000
25/12/2025 19,900 -0.6 (-2.93%) 44,225 880.15 0 0 20,500 22,500 18,500
24/12/2025 20,500 0 (0%) 10,598 212.71 0 0 20,500 22,500 18,500
23/12/2025 20,500 -0.3 (-1.44%) 10,815 222.17 0 0 20,800 22,800 18,800
22/12/2025 20,800 0.5 (2.46%) 19,549 405.82 0 0 20,300 22,300 18,300
19/12/2025 20,300 -0.1 (-0.49%) 24,500 491.26 0 0 20,400 22,400 18,400
18/12/2025 20,400 0 (0%) 9,806 197.2 0 0 20,400 22,400 18,400
17/12/2025 20,400 -0.2 (-0.97%) 8,967 182.06 0 0 20,600 22,600 18,600
16/12/2025 20,600 -0.4 (-1.9%) 30,246 611.53 0 0 21,000 23,100 18,900
15/12/2025 21,000 -0.5 (-2.33%) 22,900 480.37 0 0 21,500 23,600 19,400
12/12/2025 21,500 -0.5 (-2.27%) 19,752 431.04 0 0 22,000 24,200 19,800
11/12/2025 22,000 0 (0%) 10,348 227.76 0 0 22,000 24,200 19,800
10/12/2025 22,000 -0.2 (-0.9%) 7,922 174.7 0 0 22,200 24,400 20,000
09/12/2025 22,200 -0.5 (-2.2%) 22,433 497.75 0 0 22,700 24,900 20,500
08/12/2025 22,700 0.3 (1.34%) 4,492 100.48 0 0 22,400 24,600 20,200
05/12/2025 22,400 -0.4 (-1.75%) 30,383 686.12 0 0 22,800 25,000 20,600
04/12/2025 22,800 -0.3 (-1.3%) 10,720 245.79 0 0 23,100 25,400 20,800
03/12/2025 23,100 0.6 (2.67%) 41,422 945.04 0 0 22,500 24,700 20,300
02/12/2025 22,500 0.2 (0.9%) 31,467 698.91 0 0 22,300 24,500 20,100
01/12/2025 22,300 -0.3 (-1.33%) 15,566 349.4 0 0 22,600 24,800 20,400
28/11/2025 22,600 -0.6 (-2.59%) 35,182 810.95 0 0 23,200 25,500 20,900
27/11/2025 23,200 0.6 (2.65%) 27,520 630.67 0 0 22,600 24,800 20,400
26/11/2025 22,600 0.2 (0.89%) 19,443 439.56 0 0 22,400 24,600 20,200
25/11/2025 22,400 0.3 (1.36%) 9,485 212.41 0 0 22,100 24,300 19,900
24/11/2025 22,100 -0.6 (-2.64%) 20,509 459.52 0 0 22,700 24,900 20,500
21/11/2025 22,700 -0.1 (-0.44%) 24,010 541.89 0 0 22,800 25,000 20,600
20/11/2025 22,800 0.1 (0.44%) 23,738 539.56 0 0 22,700 24,900 20,500
19/11/2025 22,700 -0.4 (-1.73%) 11,966 274.83 0 0 23,100 25,400 20,800
18/11/2025 23,100 -0.2 (-0.86%) 24,004 557.42 0 0 23,300 25,600 21,000
17/11/2025 23,300 0.6 (2.64%) 49,057 1,131.75 0 0 22,700 24,900 20,500
14/11/2025 22,700 -0.3 (-1.3%) 42,800 966.75 0 0 23,000 25,300 20,700
13/11/2025 23,000 -0.3 (-1.29%) 11,584 267.84 0 0 23,300 25,600 21,000
12/11/2025 23,300 0.7 (3.1%) 19,300 441.79 0 0 22,600 24,800 20,400
11/11/2025 22,600 -0.1 (-0.44%) 34,394 785.67 0 0 22,700 24,900 20,500
10/11/2025 22,700 -0.3 (-1.3%) 18,611 424.79 0 0 23,000 25,300 20,700
07/11/2025 23,000 -0.7 (-2.95%) 43,450 1,013.54 0 0 23,700 26,000 21,400
06/11/2025 23,700 0 (0%) 28,065 664.49 0 0 23,700 26,000 21,400
05/11/2025 23,700 -0.6 (-2.47%) 31,010 742.62 0 0 24,300 26,700 21,900
04/11/2025 24,300 -0.7 (-2.8%) 47,820 1,152.94 0 0 25,000 27,500 22,500
03/11/2025 25,000 0.5 (2.04%) 94,643 2,390.3 0 0 24,500 26,900 22,100
31/10/2025 24,500 0.6 (2.51%) 67,537 1,689.74 0 0 23,900 26,200 21,600
30/10/2025 23,900 -0.4 (-1.65%) 28,449 683.7 0 0 24,300 26,700 21,900
29/10/2025 24,300 -0.2 (-0.82%) 53,434 1,315.54 0 0 24,500 26,900 22,100
28/10/2025 24,500 0.5 (2.08%) 56,400 1,352.03 0 0 24,000 26,400 21,600
27/10/2025 24,000 0.1 (0.42%) 13,946 336.24 0 0 23,900 26,200 21,600
24/10/2025 23,900 -0.2 (-0.83%) 19,429 465.11 0 0 24,100 26,500 21,700
23/10/2025 24,100 -0.1 (-0.41%) 34,199 829.92 0 0 24,200 26,600 21,800
22/10/2025 24,200 0 (0%) 66,685 1,590.13 0 0 24,200 26,600 21,800
21/10/2025 24,200 -0.8 (-3.2%) 99,108 2,431.95 0 0 25,000 27,500 22,500
20/10/2025 25,000 -1.1 (-4.21%) 119,542 3,206.4 0 0 26,100 28,700 23,500
17/10/2025 26,100 1.6 (6.53%) 147,157 3,812.87 0 0 24,500 26,900 22,100
16/10/2025 24,500 -0.1 (-0.41%) 36,244 894.51 0 0 24,600 27,000 22,200
15/10/2025 24,600 -0.8 (-3.15%) 69,976 1,713.87 0 0 25,400 27,900 22,900
14/10/2025 25,400 -1.1 (-4.15%) 163,600 4,417.68 0 0 26,500 29,100 23,900
13/10/2025 26,500 2.4 (9.96%) 86,076 2,275.09 0 0 24,100 26,500 21,700
10/10/2025 24,100 0 (0%) 74,057 1,773.26 0 0 24,100 26,500 21,700
09/10/2025 24,100 0 (0%) 48,161 1,149.75 0 0 24,100 26,500 21,700
08/10/2025 24,100 0.4 (1.69%) 56,782 1,367.84 0 0 23,700 26,000 21,400
07/10/2025 23,700 -0.7 (-2.87%) 25,875 612.37 0 0 24,400 26,800 22,000
06/10/2025 24,400 0.9 (3.83%) 50,279 1,187.69 0 0 23,500 25,800 21,200
03/10/2025 23,500 -1.8 (-7.11%) 71,308 1,686.26 0 0 25,300 27,800 22,800
02/10/2025 25,300 -0.7 (-2.69%) 39,254 1,008.66 22,700 531.18 26,000 28,600 23,400
01/10/2025 26,000 -2.4 (-8.45%) 217,988 5,698.66 0 0 28,400 31,200 25,600
30/09/2025 28,400 -1.1 (-3.73%) 39,506 1,110.93 0 0 29,500 32,400 26,600
29/09/2025 29,500 1.7 (6.12%) 119,430 3,541.1 0 0 27,800 30,500 25,100
26/09/2025 27,800 2.5 (9.88%) 39,834 1,098.51 0 0 25,300 27,800 22,800
25/09/2025 25,300 -0.2 (-0.78%) 11,084 281.68 0 0 25,500 28,000 23,000
24/09/2025 25,500 -0.1 (-0.39%) 19,553 490.4 0 0 25,600 28,100 23,100
23/09/2025 25,600 -1.1 (-4.12%) 16,735 438.42 0 0 26,700 29,300 24,100
22/09/2025 26,700 0 (0%) 21,469 564.88 0 0 26,700 29,300 24,100
19/09/2025 26,700 0 (0%) 6,220 164.53 0 0 26,700 29,300 24,100
18/09/2025 26,700 -0.2 (-0.74%) 13,813 368.93 0 0 26,900 29,500 24,300
17/09/2025 26,900 -0.2 (-0.74%) 6,142 165.55 0 0 27,100 29,800 24,400
16/09/2025 27,100 0 (0%) 12,935 353.54 0 0 27,100 29,800 24,400
15/09/2025 27,100 0.2 (0.74%) 12,271 331.05 0 0 26,900 29,500 24,300
12/09/2025 26,900 -0.2 (-0.74%) 14,937 404.48 0 0 27,100 29,800 24,400
11/09/2025 27,100 0.1 (0.37%) 6,500 174.1 0 0 27,000 29,700 24,300
10/09/2025 27,000 0.1 (0.37%) 16,274 434.81 0 0 26,900 29,500 24,300
09/09/2025 26,900 -0.1 (-0.37%) 9,201 248.25 0 0 27,000 29,700 24,300
08/09/2025 27,000 -1.2 (-4.26%) 21,985 606.31 0 0 28,200 31,000 25,400
05/09/2025 28,200 -0.1 (-0.35%) 24,184 689.31 0 0 28,300 31,100 25,500
04/09/2025 28,300 0.6 (2.17%) 29,453 836.02 0 0 27,700 30,400 25,000
03/09/2025 27,700 0.2 (0.73%) 16,299 451.17 0 0 27,500 30,200 24,800
29/08/2025 27,500 -0.6 (-2.14%) 28,594 791.32 0 0 28,100 30,900 25,300
28/08/2025 28,100 0.1 (0.36%) 21,826 609.35 0 0 28,000 30,800 25,200
27/08/2025 28,000 1.2 (4.48%) 60,082 1,674.64 0 0 26,800 29,400 24,200
26/08/2025 26,800 -0.2 (-0.74%) 24,577 671.83 0 0 27,000 29,700 24,300
25/08/2025 27,000 0 (0%) 18,405 506.42 0 0 27,000 29,700 24,300
22/08/2025 27,000 -1.3 (-4.59%) 41,348 1,117.39 22,134 564.42 28,300 31,100 25,500
21/08/2025 28,300 -1.3 (-4.39%) 55,483 1,591.13 0 0 29,600 32,500 26,700
20/08/2025 29,600 -0.5 (-1.66%) 69,929 2,037.53 0 0 30,100 33,100 27,100
19/08/2025 30,100 -0.9 (-2.9%) 65,008 1,982.15 0 0 31,000 34,100 27,900
18/08/2025 31,000 0.1 (0.32%) 21,434 656.5 0 0 30,900 33,900 27,900
15/08/2025 30,900 -0.1 (-0.32%) 54,169 1,645.58 0 0 31,000 34,100 27,900
14/08/2025 31,000 -1.4 (-4.32%) 130,362 4,035.86 0 0 32,400 35,600 29,200
13/08/2025 32,400 -1.4 (-4.14%) 117,585 3,829.75 0 0 33,800 37,100 30,500
12/08/2025 33,800 -1.1 (-3.15%) 125,904 4,220.32 0 0 34,900 38,300 31,500
11/08/2025 34,900 1.3 (3.87%) 263,254 9,387.89 0 0 33,600 36,900 30,300
08/08/2025 33,600 3 (9.8%) 65,994 2,217.4 0 0 30,600 33,600 27,600
07/08/2025 30,600 2.7 (9.68%) 24,538 750.85 0 0 27,900 30,600 25,200
06/08/2025 55,800 -2 (-3.46%) 176,572 9,952.62 0 0 57,800 63,500 52,100
05/08/2025 57,800 3.8 (7.04%) 181,122 10,725.05 0 0 54,000 59,400 48,600
04/08/2025 54,000 4.9 (9.98%) 138,986 7,402.4 0 0 49,100 54,000 44,200
01/08/2025 49,100 0 (0%) 53,770 2,653.55 0 0 49,100 54,000 44,200
31/07/2025 49,100 -1.9 (-3.73%) 52,734 2,609.38 0 0 51,000 56,100 45,900
30/07/2025 51,000 2.6 (5.37%) 54,448 2,704.09 0 0 48,400 53,200 43,600
29/07/2025 48,400 -2.8 (-5.47%) 137,784 7,057.55 0 0 51,200 56,300 46,100
28/07/2025 51,200 4.1 (8.7%) 110,765 5,609.1 0 0 47,100 51,800 42,400
25/07/2025 47,100 -0.2 (-0.42%) 87,240 4,164.59 0 0 47,300 52,000 42,600
24/07/2025 47,300 -3.4 (-6.71%) 113,281 5,391.97 0 0 50,700 55,700 45,700
23/07/2025 50,700 -0.1 (-0.2%) 215,203 11,276.81 0 0 50,800 55,800 45,800
22/07/2025 50,800 4.6 (9.96%) 41,122 2,087.24 0 0 46,200 50,800 41,600
21/07/2025 46,200 4.2 (10%) 121,617 5,518.91 0 0 42,000 46,200 37,800
18/07/2025 42,000 1.3 (3.19%) 67,320 2,824.02 0 0 40,700 44,700 36,700
17/07/2025 40,700 0.7 (1.75%) 37,013 1,491.57 0 0 40,000 44,000 36,000
16/07/2025 40,000 0.2 (0.5%) 24,430 982.53 0 0 39,800 43,700 35,900
15/07/2025 39,800 -0.3 (-0.75%) 54,771 2,181.4 0 0 40,100 44,100 36,100
14/07/2025 40,100 -0.4 (-0.99%) 28,327 1,137.58 0 0 40,500 44,500 36,500
11/07/2025 40,500 -0.3 (-0.74%) 54,505 2,222.24 0 0 40,800 44,800 36,800
10/07/2025 40,800 -0.6 (-1.45%) 13,024 531.7 0 0 41,400 45,500 37,300
09/07/2025 41,400 1.8 (4.55%) 59,996 2,478.1 0 0 39,600 43,500 35,700
08/07/2025 39,600 -0.3 (-0.75%) 44,204 1,752.15 0 0 39,900 43,800 36,000
07/07/2025 39,900 -0.3 (-0.75%) 32,716 1,301.87 0 0 40,200 44,200 36,200
04/07/2025 40,200 -0.7 (-1.71%) 18,040 726.83 0 0 40,900 44,900 36,900
03/07/2025 40,900 0 (0%) 25,987 1,048.04 0 0 40,900 44,900 36,900
02/07/2025 40,900 0.6 (1.49%) 47,317 1,942.09 0 0 40,300 44,300 36,300
01/07/2025 40,300 0 (0%) 16,863 672.94 0 0 40,300 44,300 36,300

Historical Data - BSC

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