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 23,000 0 (0%) 1 0.02 0 0 23,000 26,400 19,600
30/12/2025 23,000 0.5 (2.22%) 100 2.3 0 0 22,500 25,800 19,200
29/12/2025 23,000 1.3 (5.99%) 3,400 78.2 0 0 21,700 24,900 18,500
26/12/2025 21,700 0 (0%) 0 0 0 0 21,700 24,900 18,500
25/12/2025 21,700 -0.4 (-1.81%) 130 2.87 0 0 22,100 25,400 18,800
24/12/2025 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
23/12/2025 22,200 0.2 (0.91%) 4,600 101.82 0 0 22,000 25,300 18,700
22/12/2025 22,000 0 (0%) 1,926 42.37 0 0 22,000 25,300 18,700
19/12/2025 22,000 0 (0%) 1,300 28.6 0 0 22,000 25,300 18,700
18/12/2025 22,000 0.1 (0.46%) 5,000 109.8 0 0 21,900 25,100 18,700
17/12/2025 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
16/12/2025 21,900 0 (0%) 1,000 21.9 0 0 21,900 25,100 18,700
15/12/2025 21,900 -0.1 (-0.45%) 400 8.76 0 0 22,000 25,300 18,700
12/12/2025 22,000 0 (0%) 2,900 63.8 0 0 22,000 25,300 18,700
11/12/2025 22,000 0.1 (0.46%) 4,100 90.2 0 0 21,900 25,100 18,700
10/12/2025 22,000 0.1 (0.46%) 800 17.5 0 0 21,900 25,100 18,700
09/12/2025 21,600 -0.7 (-3.14%) 6,311 138.15 0 0 22,300 25,600 19,000
08/12/2025 22,300 -0.2 (-0.89%) 1,102 24.61 0 0 22,500 25,800 19,200
05/12/2025 22,500 0.1 (0.45%) 300 6.75 0 0 22,400 25,700 19,100
04/12/2025 22,400 0 (0%) 400 8.96 0 0 22,400 25,700 19,100
03/12/2025 22,400 0 (0%) 1 0.02 0 0 22,400 25,700 19,100
02/12/2025 22,400 0 (0%) 1,300 29.12 0 0 22,400 25,700 19,100
01/12/2025 22,400 0 (0%) 0 0 0 0 22,400 25,700 19,100
28/11/2025 22,300 -0.2 (-0.89%) 3,000 67.05 0 0 22,500 25,800 19,200
27/11/2025 22,500 0.1 (0.45%) 202 4.55 0 0 22,400 25,700 19,100
26/11/2025 22,400 -0.2 (-0.88%) 2,000 44.8 0 0 22,600 25,900 19,300
25/11/2025 22,700 0.2 (0.89%) 3,100 70.17 0 0 22,500 25,800 19,200
24/11/2025 22,700 -0.3 (-1.3%) 2,692 60.67 0 0 23,000 26,400 19,600
21/11/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
20/11/2025 23,000 0 (0%) 2,100 48.3 0 0 23,000 26,400 19,600
19/11/2025 23,000 0 (0%) 100 2.3 0 0 23,000 26,400 19,600
18/11/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
17/11/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
14/11/2025 23,000 0 (0%) 94 2.16 0 0 23,000 26,400 19,600
13/11/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
12/11/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
11/11/2025 23,000 0 (0%) 3 0.07 0 0 23,000 26,400 19,600
10/11/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
07/11/2025 23,000 -0.2 (-0.86%) 7,500 172.5 0 0 23,200 26,600 19,800
06/11/2025 23,500 0.5 (2.17%) 1,500 34.75 0 0 23,000 26,400 19,600
05/11/2025 23,000 0 (0%) 5,000 115 0 0 23,000 26,400 19,600
04/11/2025 23,000 0 (0%) 6,201 142.62 0 0 23,000 26,400 19,600
03/11/2025 23,000 0 (0%) 3,800 87.4 0 0 23,000 26,400 19,600
31/10/2025 23,000 0.4 (1.77%) 2,800 64.4 0 0 22,600 25,900 19,300
30/10/2025 22,600 -0.4 (-1.74%) 200 4.52 0 0 23,000 26,400 19,600
29/10/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
28/10/2025 23,000 0 (0%) 1,100 25.3 0 0 23,000 26,400 19,600
27/10/2025 23,000 -0.2 (-0.86%) 14,103 324.32 0 0 23,200 26,600 19,800
24/10/2025 23,200 0.7 (3.11%) 191 4.34 0 0 22,500 25,800 19,200
23/10/2025 22,500 -0.1 (-0.44%) 400 9 0 0 22,600 25,900 19,300
22/10/2025 22,600 -0.1 (-0.44%) 2,401 54.24 0 0 22,700 26,100 19,300
21/10/2025 22,700 -0.3 (-1.3%) 1,029 23.36 0 0 23,000 26,400 19,600
20/10/2025 22,900 -0.1 (-0.43%) 602 13.83 0 0 23,000 26,400 19,600
17/10/2025 23,000 0 (0%) 16,701 384.17 0 0 23,000 26,400 19,600
16/10/2025 23,000 0 (0%) 14,500 333.46 0 0 23,000 26,400 19,600
15/10/2025 23,000 0 (0%) 3,001 69.02 0 0 23,000 26,400 19,600
14/10/2025 23,000 0 (0%) 47,710 1,097.33 0 0 23,000 26,400 19,600
13/10/2025 23,000 0.1 (0.44%) 2,332 53.55 0 0 22,900 26,300 19,500
10/10/2025 22,900 -0.1 (-0.43%) 4,800 109.92 0 0 23,000 26,400 19,600
09/10/2025 22,900 0.2 (0.88%) 400 9.18 0 0 22,700 26,100 19,300
08/10/2025 22,900 0.4 (1.78%) 7,060 160.42 0 0 22,500 25,800 19,200
07/10/2025 22,700 0.3 (1.34%) 1,601 36.07 0 0 22,400 25,700 19,100
06/10/2025 22,400 0 (0%) 1,030 23.12 0 0 22,400 25,700 19,100
03/10/2025 23,200 -0.4 (-1.69%) 5,522 129.4 0 0 23,600 27,100 20,100
02/10/2025 23,600 -0.2 (-0.84%) 3,812 89.87 0 0 23,800 27,300 20,300
01/10/2025 23,600 0 (0%) 1,501 35.71 0 0 23,600 27,100 20,100
30/09/2025 23,600 0 (0%) 5,203 122.81 0 0 23,600 27,100 20,100
29/09/2025 23,600 0 (0%) 3,300 77.96 0 0 23,600 27,100 20,100
26/09/2025 23,600 -0.1 (-0.42%) 1,000 23.6 0 0 23,700 27,200 20,200
25/09/2025 23,900 -0.5 (-2.05%) 1,902 45.09 0 0 24,400 28,000 20,800
24/09/2025 24,300 0.9 (3.85%) 1,001 24.45 0 0 23,400 26,900 19,900
23/09/2025 23,400 0.1 (0.43%) 800 18.72 0 0 23,300 26,700 19,900
22/09/2025 23,400 0 (0%) 700 16.33 0 0 23,400 26,900 19,900
19/09/2025 23,500 -0.2 (-0.84%) 2,700 63.25 0 0 23,700 27,200 20,200
18/09/2025 23,700 0 (0%) 2 0.05 0 0 23,700 27,200 20,200
17/09/2025 23,700 0 (0%) 286 6.77 0 0 23,700 27,200 20,200
16/09/2025 23,700 0.3 (1.28%) 100 2.37 99,640 1,982.84 23,400 26,900 19,900
15/09/2025 23,400 0 (0%) 1,103 25.77 0 0 23,400 26,900 19,900
12/09/2025 23,500 -0.2 (-0.84%) 4,385 102.52 0 0 23,700 27,200 20,200
11/09/2025 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
10/09/2025 23,700 0 (0%) 1,040 24.65 0 0 23,700 27,200 20,200
09/09/2025 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
08/09/2025 23,700 0 (0%) 1,302 30.86 0 0 23,700 27,200 20,200
05/09/2025 23,700 0 (0%) 63 1.5 0 0 23,700 27,200 20,200
04/09/2025 23,700 0 (0%) 1 0.03 0 0 23,700 27,200 20,200
03/09/2025 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
29/08/2025 23,700 0.1 (0.42%) 100 2.37 0 0 23,600 27,100 20,100
28/08/2025 23,600 0.1 (0.43%) 2,534 59.8 0 0 23,500 27,000 20,000
27/08/2025 23,800 0.6 (2.59%) 302 7.11 0 0 23,200 26,600 19,800
26/08/2025 23,500 0.3 (1.29%) 7,304 169.75 0 0 23,200 26,600 19,800
25/08/2025 23,200 0 (0%) 0 0 0 0 23,200 26,600 19,800
22/08/2025 23,200 -0.2 (-0.85%) 108 2.51 0 0 23,400 26,900 19,900
21/08/2025 23,500 0.2 (0.86%) 1,400 32.82 0 0 23,300 26,700 19,900
20/08/2025 23,500 0.3 (1.29%) 4,102 95.47 0 0 23,200 26,600 19,800
19/08/2025 23,200 0 (0%) 0 0 0 0 23,200 26,600 19,800
18/08/2025 23,200 0 (0%) 0 0 0 0 23,200 26,600 19,800
15/08/2025 23,200 0 (0%) 0 0 0 0 23,200 26,600 19,800
14/08/2025 22,900 -0.1 (-0.43%) 52,546 1,218.95 0 0 23,000 26,400 19,600
13/08/2025 23,000 0 (0%) 300 6.9 0 0 23,000 26,400 19,600
12/08/2025 23,000 0 (0%) 300 6.9 0 0 23,000 26,400 19,600
11/08/2025 23,000 -0.2 (-0.86%) 5,000 115 0 0 23,200 26,600 19,800
08/08/2025 23,100 -0.1 (-0.43%) 1,400 32.42 0 0 23,200 26,600 19,800
07/08/2025 23,200 0 (0%) 200 4.64 0 0 23,200 26,600 19,800
06/08/2025 23,200 0 (0%) 3,900 90.38 0 0 23,200 26,600 19,800
05/08/2025 23,400 0.4 (1.74%) 1,700 39.46 0 0 23,000 26,400 19,600
04/08/2025 23,000 0.5 (2.22%) 500 11.5 0 0 22,500 25,800 19,200
01/08/2025 22,400 -1 (-4.27%) 6,191 139.58 0 0 23,400 26,900 19,900
31/07/2025 23,400 0.2 (0.86%) 100 2.34 0 0 23,200 26,600 19,800
30/07/2025 23,000 -0.6 (-2.54%) 2,600 60.19 0 0 23,600 27,100 20,100
29/07/2025 23,600 0 (0%) 0 0 0 0 23,600 27,100 20,100
28/07/2025 23,500 -0.2 (-0.84%) 4,703 111.09 0 0 23,700 27,200 20,200
25/07/2025 24,000 -0.3 (-1.23%) 3,701 87.79 0 0 24,300 27,900 20,700
24/07/2025 24,000 -0.2 (-0.83%) 25,804 627.36 0 0 24,200 27,800 20,600
23/07/2025 24,200 0.9 (3.86%) 12,545 303.75 0 0 23,300 26,700 19,900
22/07/2025 23,300 0.1 (0.43%) 188,900 4,404.26 0 0 23,200 26,600 19,800
21/07/2025 23,200 0.1 (0.43%) 5,550 128.76 0 0 23,100 26,500 19,700
18/07/2025 23,100 0.3 (1.32%) 1,000 23.1 0 0 22,800 26,200 19,400
17/07/2025 22,800 0 (0%) 0 0 0 0 22,800 26,200 19,400
16/07/2025 22,800 -0.1 (-0.44%) 110 2.5 0 0 22,900 26,300 19,500
15/07/2025 22,500 -0.6 (-2.6%) 5,602 128.16 0 0 23,100 26,500 19,700
14/07/2025 23,000 -0.1 (-0.43%) 5,200 120.02 0 0 23,100 26,500 19,700
11/07/2025 23,100 0 (0%) 0 0 0 0 23,100 26,500 19,700
10/07/2025 23,100 0.2 (0.87%) 2,001 46.12 0 0 22,900 26,300 19,500
09/07/2025 22,900 0 (0%) 1,100 25.19 0 0 22,900 26,300 19,500
08/07/2025 23,100 0.6 (2.67%) 3,358 76.98 0 0 22,500 25,800 19,200
07/07/2025 22,500 0 (0%) 100 2.25 0 0 22,500 25,800 19,200
04/07/2025 22,500 0 (0%) 300 6.75 0 0 22,500 25,800 19,200
03/07/2025 22,500 0 (0%) 109 2.4 0 0 22,500 25,800 19,200
02/07/2025 22,500 0.2 (0.9%) 1,700 38.25 0 0 22,300 25,600 19,000
01/07/2025 22,300 0 (0%) 15,250 340.05 0 0 22,300 25,600 19,000

Historical Data - BSC

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