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 8,120 -0.15 (-1.81%) 262,900 2,165.39 0 0 8,270 8,840 7,700
08/01/2026 8,270 -0.04 (-0.48%) 486,900 4,044.87 0 0 8,310 8,890 7,730
07/01/2026 8,310 0 (0%) 379,600 3,158.58 0 0 8,310 8,890 7,730
06/01/2026 8,310 -0.14 (-1.66%) 336,300 2,822.66 0 0 8,450 9,040 7,860
05/01/2026 8,450 -0.14 (-1.63%) 507,500 4,313.05 0 0 8,590 9,190 7,990
31/12/2025 8,590 -0.01 (-0.12%) 646,100 5,465.84 0 0 8,600 9,200 8,000
30/12/2025 8,600 0.05 (0.58%) 499,400 4,263.07 0 0 8,550 9,140 7,960
29/12/2025 8,550 -0.45 (-5%) 553,200 4,764.56 0 0 9,000 9,630 8,370
26/12/2025 9,000 0.27 (3.09%) 404,800 3,541.13 0 0 8,730 9,340 8,120
25/12/2025 8,730 -0.27 (-3%) 810,100 7,124.42 0 0 9,000 9,630 8,370
24/12/2025 9,000 0.3 (3.45%) 1,600,300 14,176.08 0 0 8,700 9,300 8,100
23/12/2025 8,700 0.39 (4.69%) 1,197,000 10,230.45 0 0 8,310 8,890 7,730
22/12/2025 8,310 -0.58 (-6.52%) 1,739,700 14,622.57 0 0 8,890 9,510 8,270
19/12/2025 8,890 0 (0%) 389,600 3,468.3 0 0 8,890 9,510 8,270
18/12/2025 8,890 -0.26 (-2.84%) 307,600 2,750. 0 0 9,150 9,790 8,510
17/12/2025 9,150 0.25 (2.81%) 317,200 2,856.2 0 0 8,900 9,520 8,280
16/12/2025 8,900 0 (0%) 198,100 1,758.57 0 0 8,900 9,520 8,280
15/12/2025 8,900 -0.1 (-1.11%) 314,100 2,799.35 0 0 9,000 9,630 8,370
12/12/2025 9,000 -0.12 (-1.32%) 425,300 3,838.06 0 0 9,120 9,750 8,490
11/12/2025 9,120 -0.08 (-0.87%) 280,400 2,577.54 0 0 9,200 9,840 8,560
10/12/2025 9,200 -0.25 (-2.65%) 262,800 2,456.62 0 0 9,450 10,100 8,790
09/12/2025 9,450 -0.05 (-0.53%) 180,100 1,701.56 0 0 9,500 10,150 8,840
08/12/2025 9,500 -0.06 (-0.63%) 341,900 3,243.89 0 0 9,560 10,200 8,900
05/12/2025 9,560 -0.06 (-0.62%) 864,300 8,276.81 0 0 9,620 10,250 8,950
04/12/2025 9,620 -0.07 (-0.72%) 352,100 3,388.48 0 0 9,690 10,350 9,020
03/12/2025 9,690 0.24 (2.54%) 972,800 9,289.09 0 0 9,450 10,100 8,790
02/12/2025 9,450 -0.15 (-1.56%) 504,500 4,770.72 0 0 9,600 10,250 8,930
01/12/2025 9,600 -0.1 (-1.03%) 326,300 3,122.27 0 0 9,700 10,350 9,030
28/11/2025 9,700 0.1 (1.04%) 684,300 6,622.98 0 0 9,600 10,250 8,930
27/11/2025 9,600 0.13 (1.37%) 365,600 3,465.06 7,847,200 69,212.3 9,470 10,100 8,810
26/11/2025 9,470 0.14 (1.5%) 274,600 2,572.8 70,000 607.6 9,330 9,980 8,680
25/11/2025 9,330 -0.27 (-2.81%) 260,800 2,453.85 0 0 9,600 10,250 8,930
24/11/2025 9,600 0.1 (1.05%) 614,700 5,850.43 0 0 9,500 10,150 8,840
21/11/2025 9,500 0.15 (1.6%) 920,400 8,671.77 0 0 9,350 10,000 8,700
20/11/2025 9,350 0.21 (2.3%) 482,600 4,439.3 0 0 9,140 9,770 8,510
19/11/2025 9,140 -0.03 (-0.33%) 297,900 2,724.8 0 0 9,170 9,810 8,530
18/11/2025 9,170 0 (0%) 393,300 3,611.2 0 0 9,170 9,810 8,530
17/11/2025 9,170 -0.17 (-1.82%) 449,700 4,171.03 0 0 9,340 9,990 8,690
14/11/2025 9,340 0.24 (2.64%) 433,200 3,984.04 0 0 9,100 9,730 8,470
13/11/2025 9,100 -0.26 (-2.78%) 451,400 4,164.26 0 0 9,360 10,000 8,710
12/11/2025 9,360 -0.1 (-1.06%) 579,900 5,403.54 0 0 9,460 10,100 8,800
11/11/2025 9,460 0.26 (2.83%) 767,300 7,074.47 0 0 9,200 9,840 8,560
10/11/2025 9,200 -0.05 (-0.54%) 430,100 3,952.01 0 0 9,250 9,890 8,610
07/11/2025 9,250 -0.05 (-0.54%) 354,500 3,279.94 0 0 9,300 9,950 8,650
06/11/2025 9,300 -0.12 (-1.27%) 387,500 3,612.48 0 0 9,420 10,050 8,770
05/11/2025 9,420 -0.28 (-2.89%) 261,500 2,467.78 0 0 9,700 10,350 9,030
04/11/2025 9,700 0.2 (2.11%) 720,900 6,809.96 0 0 9,500 10,150 8,840
03/11/2025 9,500 -0.49 (-4.9%) 259,900 2,513.02 0 0 9,990 10,650 9,300
31/10/2025 9,990 0.64 (6.84%) 1,991,500 19,579.67 0 0 9,350 10,000 8,700
30/10/2025 9,350 -0.13 (-1.37%) 873,200 8,193.43 0 0 9,480 10,100 8,820
29/10/2025 9,480 -0.12 (-1.25%) 1,149,700 11,008.94 0 0 9,600 10,250 8,930
28/10/2025 9,600 0.05 (0.52%) 234,900 2,239.15 0 0 9,550 10,200 8,890
27/10/2025 9,550 0 (0%) 288,000 2,744.1 0 0 9,550 10,200 8,890
24/10/2025 9,550 -0.25 (-2.55%) 233,100 2,256.66 0 0 9,800 10,450 9,120
23/10/2025 9,800 -0.18 (-1.8%) 654,900 6,507.71 0 0 9,980 10,650 9,290
22/10/2025 9,980 0.1 (1.01%) 863,100 8,556.83 0 0 9,880 10,550 9,190
21/10/2025 9,880 0.34 (3.56%) 578,900 5,460.57 0 0 9,540 10,200 8,880
20/10/2025 9,540 -0.71 (-6.93%) 1,290,700 12,635.95 0 0 10,250 10,950 9,540
17/10/2025 10,250 0 (0%) 631,300 6,456.63 0 0 10,250 10,950 9,540
16/10/2025 10,250 0.15 (1.49%) 1,413,000 14,478.48 0 0 10,100 10,800 9,400
15/10/2025 10,100 -0.15 (-1.46%) 632,900 6,388.91 0 0 10,250 10,950 9,540
14/10/2025 10,250 0.25 (2.5%) 805,500 8,195.45 0 0 10,000 10,700 9,300
13/10/2025 10,000 -0.1 (-0.99%) 1,017,000 10,189.92 0 0 10,100 10,800 9,400
10/10/2025 10,100 -0.2 (-1.94%) 628,500 6,431.8 0 0 10,300 11,000 9,580
09/10/2025 10,300 0 (0%) 582,100 6,051.12 0 0 10,300 11,000 9,580
08/10/2025 10,300 0.1 (0.98%) 516,300 5,292.74 0 0 10,200 10,900 9,490
07/10/2025 10,200 -0.25 (-2.39%) 520,700 5,358.41 0 0 10,450 11,150 9,720
06/10/2025 10,450 0.15 (1.46%) 903,000 9,464.15 0 0 10,300 11,000 9,580
03/10/2025 10,300 -0.15 (-1.44%) 370,000 3,783.61 0 0 10,450 11,150 9,720
02/10/2025 10,450 0.05 (0.48%) 672,800 6,957.2 0 0 10,400 11,100 9,680
01/10/2025 10,400 -0.1 (-0.95%) 407,300 4,213.26 0 0 10,500 11,200 9,770
30/09/2025 10,500 -0.1 (-0.94%) 788,000 8,264.18 0 0 10,600 11,300 9,860
29/09/2025 10,600 -0.2 (-1.85%) 934,000 10,005.04 0 0 10,800 11,550 10,050
26/09/2025 10,800 -0.1 (-0.92%) 1,616,000 17,361.61 0 0 10,900 11,650 10,150
25/09/2025 10,900 -0.1 (-0.91%) 1,537,500 16,811.54 0 0 11,000 11,750 10,250
24/09/2025 11,000 0.65 (6.28%) 1,955,300 20,992.24 0 0 10,350 11,050 9,630
23/09/2025 10,350 -0.05 (-0.48%) 555,300 5,695.47 0 0 10,400 11,100 9,680
22/09/2025 10,400 -0.2 (-1.89%) 749,800 7,735.29 0 0 10,600 11,300 9,860
19/09/2025 10,600 0.1 (0.95%) 695,500 7,276.81 0 0 10,500 11,200 9,770
18/09/2025 10,500 0 (0%) 932,600 9,678.28 0 0 10,500 11,200 9,770
17/09/2025 10,500 -0.35 (-3.23%) 979,100 10,325.33 0 0 10,850 11,600 10,100
16/09/2025 10,850 -0.35 (-3.13%) 1,746,200 18,975.48 0 0 11,200 11,950 10,450
15/09/2025 11,200 0.25 (2.28%) 2,460,900 26,967.3 0 0 10,950 11,700 10,200
12/09/2025 10,950 0.55 (5.29%) 3,666,300 39,291.85 0 0 10,400 11,100 9,680
11/09/2025 10,400 0.3 (2.97%) 1,756,800 17,796.31 0 0 10,100 10,800 9,400
10/09/2025 10,100 -0.1 (-0.98%) 729,900 7,326.6 0 0 10,200 10,900 9,490
09/09/2025 10,200 0.2 (2%) 688,600 6,923.29 0 0 10,000 10,700 9,300
08/09/2025 10,000 -0.5 (-4.76%) 872,600 8,806.29 0 0 10,500 11,200 9,770
05/09/2025 10,500 -0.4 (-3.67%) 1,461,700 15,661.39 0 0 10,900 11,650 10,150
04/09/2025 10,900 -0.1 (-0.91%) 1,296,900 14,090.56 0 0 11,000 11,750 10,250
03/09/2025 11,000 0.3 (2.8%) 1,766,800 19,179.29 0 0 10,700 11,400 9,960
29/08/2025 10,700 0.25 (2.39%) 2,197,300 23,306.34 0 0 10,450 11,150 9,720
28/08/2025 10,450 0 (0%) 838,400 8,709.64 0 0 10,450 11,150 9,720
27/08/2025 10,450 0.15 (1.46%) 1,821,500 18,806.43 0 0 10,300 11,000 9,580
26/08/2025 10,300 0.15 (1.48%) 935,400 9,461.79 0 0 10,150 10,850 9,440
25/08/2025 10,150 -0.35 (-3.33%) 1,019,400 10,330.43 0 0 10,500 11,200 9,770
22/08/2025 10,500 0.1 (0.96%) 2,189,900 22,091.32 0 0 10,400 11,100 9,680
21/08/2025 10,400 -0.65 (-5.88%) 1,902,000 20,118.12 0 0 11,050 11,800 10,300
20/08/2025 11,050 -0.55 (-4.74%) 4,057,700 44,493.47 0 0 11,600 12,400 10,800
19/08/2025 11,600 0.3 (2.65%) 2,703,700 30,972.82 0 0 11,300 12,050 10,550
18/08/2025 11,300 0.7 (6.6%) 3,038,400 32,675.79 0 0 10,600 11,300 9,860
15/08/2025 10,600 0.35 (3.41%) 2,870,200 29,665.08 0 0 10,250 10,950 9,540
14/08/2025 10,250 0.65 (6.77%) 2,499,000 24,507.78 0 0 9,600 10,250 8,930
13/08/2025 9,600 -0.05 (-0.52%) 996,300 9,519.29 0 0 9,650 10,300 8,980
12/08/2025 9,650 -0.03 (-0.31%) 1,187,000 11,422.83 0 0 9,680 10,350 9,010
11/08/2025 9,680 0.12 (1.26%) 1,074,300 10,237.34 0 0 9,560 10,200 8,900
08/08/2025 9,560 -0.14 (-1.44%) 904,200 8,714.87 0 0 9,700 10,350 9,030
07/08/2025 9,700 0.2 (2.11%) 865,400 8,208.39 0 0 9,500 10,150 8,840
06/08/2025 9,500 -0.2 (-2.06%) 1,088,900 10,419.32 0 0 9,700 10,350 9,030
05/08/2025 9,700 0 (0%) 1,730,000 16,814.59 0 0 9,700 10,350 9,030
04/08/2025 9,700 0.42 (4.53%) 1,897,000 17,930.82 0 0 9,280 9,920 8,640
01/08/2025 9,280 0.52 (5.94%) 1,156,400 10,511.82 0 0 8,760 9,370 8,150
31/07/2025 8,760 -0.23 (-2.56%) 240,500 2,113.3 0 0 8,990 9,610 8,370
30/07/2025 8,990 0.19 (2.16%) 309,500 2,714.4 0 0 8,800 9,410 8,190
29/07/2025 8,800 -0.6 (-6.38%) 985,900 9,100.04 0 0 9,400 10,050 8,750
28/07/2025 9,400 0.13 (1.4%) 478,600 4,464.9 0 0 9,270 9,910 8,630
25/07/2025 9,270 0.01 (0.11%) 308,300 2,850.81 0 0 9,260 9,900 8,620
24/07/2025 9,260 -0.09 (-0.96%) 370,000 3,425.54 0 0 9,350 10,000 8,700
23/07/2025 9,350 0.05 (0.54%) 520,200 4,854.39 0 0 9,300 9,950 8,650
22/07/2025 9,300 0 (0%) 426,600 3,948.95 0 0 9,300 9,950 8,650
21/07/2025 9,300 0.01 (0.11%) 553,600 5,143.42 0 0 9,290 9,940 8,640
18/07/2025 9,290 0.02 (0.22%) 443,500 4,107.77 0 0 9,270 9,910 8,630
17/07/2025 9,270 0.19 (2.09%) 815,700 7,553.98 0 0 9,080 9,710 8,450
16/07/2025 9,080 -0.02 (-0.22%) 228,600 2,086.27 0 0 9,100 9,730 8,470
15/07/2025 9,100 -0.21 (-2.26%) 425,100 3,925.22 0 0 9,310 9,960 8,660
14/07/2025 9,310 0.02 (0.22%) 384,100 3,560.96 0 0 9,290 9,940 8,640
11/07/2025 9,290 0.35 (3.91%) 516,400 4,743.79 0 0 8,940 9,560 8,320
10/07/2025 8,940 0.02 (0.22%) 214,900 1,922.62 0 0 8,920 9,540 8,300
09/07/2025 8,920 0.06 (0.68%) 185,900 1,663.11 0 0 8,860 9,480 8,240

Historical Data - BSC

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