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 2,660 -0.07 (-2.56%) 1,325,700 3,569.85 0 0 2,730 2,920 2,540
30/12/2025 2,730 0.13 (5%) 2,533,900 6,812.43 0 0 2,600 2,780 2,420
29/12/2025 2,600 0.03 (1.17%) 859,100 2,217.31 0 0 2,570 2,740 2,400
26/12/2025 2,570 -0.04 (-1.53%) 1,764,700 4,538.22 0 0 2,610 2,790 2,430
25/12/2025 2,610 -0.02 (-0.76%) 894,100 2,342.41 0 0 2,630 2,810 2,450
24/12/2025 2,630 -0.02 (-0.75%) 1,408,600 3,692.88 0 0 2,650 2,830 2,470
23/12/2025 2,650 -0.01 (-0.38%) 1,584,300 4,234.29 0 0 2,660 2,840 2,480
22/12/2025 2,660 0.04 (1.53%) 1,300,900 3,451.37 0 0 2,620 2,800 2,440
19/12/2025 2,620 -0.06 (-2.24%) 1,739,300 4,626.46 0 0 2,680 2,860 2,500
18/12/2025 2,680 0.01 (0.37%) 630,700 1,689.47 0 0 2,670 2,850 2,490
17/12/2025 2,670 -0.04 (-1.48%) 667,600 1,797.61 0 0 2,710 2,890 2,530
16/12/2025 2,710 0.05 (1.88%) 1,724,200 4,606.18 0 0 2,660 2,840 2,480
15/12/2025 2,660 -0.09 (-3.27%) 2,497,300 6,758.66 0 0 2,750 2,940 2,560
12/12/2025 2,750 -0.17 (-5.82%) 2,976,800 8,462.18 0 0 2,920 3,120 2,720
11/12/2025 2,920 0.12 (4.29%) 3,616,000 10,436.87 0 0 2,800 2,990 2,610
10/12/2025 2,800 0.02 (0.72%) 1,928,700 5,396.76 0 0 2,780 2,970 2,590
09/12/2025 2,780 -0.05 (-1.77%) 2,045,000 5,796.01 0 0 2,830 3,020 2,640
08/12/2025 2,830 0.06 (2.17%) 3,368,700 9,525.24 0 0 2,770 2,960 2,580
05/12/2025 2,770 0.01 (0.36%) 1,221,600 3,381.44 0 0 2,760 2,950 2,570
04/12/2025 2,760 -0.01 (-0.36%) 1,213,000 3,385.66 0 0 2,770 2,960 2,580
03/12/2025 2,770 0.02 (0.73%) 1,600,300 4,422.63 0 0 2,750 2,940 2,560
02/12/2025 2,750 0 (0%) 1,727,200 4,762.42 0 0 2,750 2,940 2,560
01/12/2025 2,750 0.04 (1.48%) 1,879,900 5,218.69 0 0 2,710 2,890 2,530
28/11/2025 2,710 -0.01 (-0.37%) 956,100 2,616.05 0 0 2,720 2,910 2,530
27/11/2025 2,720 -0.03 (-1.09%) 1,098,900 2,979.83 0 0 2,750 2,940 2,560
26/11/2025 2,750 0.07 (2.61%) 1,200,300 3,249.4 0 0 2,680 2,860 2,500
25/11/2025 2,680 -0.11 (-3.94%) 2,394,500 6,546.77 0 0 2,790 2,980 2,600
24/11/2025 2,790 -0.11 (-3.79%) 2,378,400 6,723.03 0 0 2,900 3,100 2,700
21/11/2025 2,900 0.05 (1.75%) 3,086,100 8,887.52 0 0 2,850 3,040 2,660
20/11/2025 2,850 0.08 (2.89%) 6,644,300 19,493.72 0 0 2,770 2,960 2,580
19/11/2025 2,770 -0.01 (-0.36%) 1,650,600 4,560.5 0 0 2,780 2,970 2,590
18/11/2025 2,780 0.06 (2.21%) 2,574,200 7,163.15 0 0 2,720 2,910 2,530
17/11/2025 2,720 0 (0%) 1,339,000 3,693.35 0 0 2,720 2,910 2,530
14/11/2025 2,720 0.04 (1.49%) 1,422,000 3,829.25 0 0 2,680 2,860 2,500
13/11/2025 2,680 0.04 (1.52%) 889,100 2,370.09 0 0 2,640 2,820 2,460
12/11/2025 2,640 0.06 (2.33%) 1,025,700 2,694.65 0 0 2,580 2,760 2,400
11/11/2025 2,580 0.03 (1.18%) 455,500 1,181.51 0 0 2,550 2,720 2,380
10/11/2025 2,550 -0.11 (-4.14%) 820,600 2,155.93 0 0 2,660 2,840 2,480
07/11/2025 2,660 -0.07 (-2.56%) 873,400 2,327.47 0 0 2,730 2,920 2,540
06/11/2025 2,730 0.01 (0.37%) 639,200 1,724.28 0 0 2,720 2,910 2,530
05/11/2025 2,720 -0.03 (-1.09%) 959,000 2,606.04 0 0 2,750 2,940 2,560
04/11/2025 2,750 -0.06 (-2.14%) 2,770,300 7,541.85 0 0 2,810 3,000 2,620
03/11/2025 2,810 0 (0%) 3,355,500 9,636.67 0 0 2,810 3,000 2,620
31/10/2025 2,810 -0.12 (-4.1%) 2,947,600 8,397.27 0 0 2,930 3,130 2,730
30/10/2025 2,930 0.19 (6.93%) 7,587,600 22,200.66 0 0 2,740 2,930 2,550
29/10/2025 2,740 0.17 (6.61%) 1,212,800 3,323.07 0 0 2,570 2,740 2,400
28/10/2025 2,570 0.04 (1.58%) 750,200 1,897.38 0 0 2,530 2,700 2,360
27/10/2025 2,530 -0.02 (-0.78%) 756,700 1,899.85 0 0 2,550 2,720 2,380
24/10/2025 2,550 -0.08 (-3.04%) 1,241,200 3,204.84 0 0 2,630 2,810 2,450
23/10/2025 2,630 -0.01 (-0.38%) 862,000 2,298.26 0 0 2,640 2,820 2,460
22/10/2025 2,640 0.17 (6.88%) 1,472,800 3,761.46 0 0 2,470 2,640 2,300
21/10/2025 2,470 0.02 (0.82%) 1,872,800 4,652.56 0 0 2,450 2,620 2,280
20/10/2025 2,450 -0.18 (-6.84%) 1,966,300 4,989.98 0 0 2,630 2,810 2,450
17/10/2025 2,630 -0.01 (-0.38%) 1,521,500 4,025.44 0 0 2,640 2,820 2,460
16/10/2025 2,640 0.03 (1.15%) 1,009,000 2,665.52 0 0 2,610 2,790 2,430
15/10/2025 2,610 -0.08 (-2.97%) 2,318,700 6,094.78 0 0 2,690 2,870 2,510
14/10/2025 2,690 -0.07 (-2.54%) 1,591,700 4,317.94 0 0 2,760 2,950 2,570
13/10/2025 2,760 -0.04 (-1.43%) 2,496,800 6,801.58 0 0 2,800 2,990 2,610
10/10/2025 2,800 -0.01 (-0.36%) 1,897,500 5,322.44 0 0 2,810 3,000 2,620
09/10/2025 2,810 0 (0%) 1,040,900 2,930.15 0 0 2,810 3,000 2,620
08/10/2025 2,810 -0.01 (-0.35%) 1,044,700 2,961.1 0 0 2,820 3,010 2,630
07/10/2025 2,820 -0.06 (-2.08%) 1,136,000 3,231.13 0 0 2,880 3,080 2,680
06/10/2025 2,880 0.07 (2.49%) 954,600 2,729.64 0 0 2,810 3,000 2,620
03/10/2025 2,810 -0.04 (-1.4%) 1,519,800 4,281.66 0 0 2,850 3,040 2,660
02/10/2025 2,850 -0.03 (-1.04%) 1,066,800 3,073.78 0 0 2,880 3,080 2,680
01/10/2025 2,880 0.01 (0.35%) 549,400 1,584.6 0 0 2,870 3,070 2,670
30/09/2025 2,870 -0.04 (-1.37%) 2,000,700 5,692.54 0 0 2,910 3,110 2,710
29/09/2025 2,910 -0.06 (-2.02%) 1,929,200 5,642.86 0 0 2,970 3,170 2,770
26/09/2025 2,970 -0.03 (-1%) 1,381,300 4,108.69 0 0 3,000 3,210 2,790
25/09/2025 3,000 0.02 (0.67%) 1,829,200 5,494.28 0 0 2,980 3,180 2,780
24/09/2025 2,980 0.04 (1.36%) 1,782,600 5,296.28 0 0 2,940 3,140 2,740
23/09/2025 2,940 0.01 (0.34%) 1,158,200 3,421.09 0 0 2,930 3,130 2,730
22/09/2025 2,930 -0.04 (-1.35%) 1,621,900 4,758.2 0 0 2,970 3,170 2,770
19/09/2025 2,970 0.03 (1.02%) 1,745,600 5,138.6 0 0 2,940 3,140 2,740
18/09/2025 2,940 -0.03 (-1.01%) 1,580,300 4,688.64 0 0 2,970 3,170 2,770
17/09/2025 2,970 0.01 (0.34%) 2,674,200 8,081.78 0 0 2,960 3,160 2,760
16/09/2025 2,960 -0.04 (-1.33%) 2,119,400 6,326.76 0 0 3,000 3,210 2,790
15/09/2025 3,000 0.09 (3.09%) 2,324,500 6,926.8 0 0 2,910 3,110 2,710
12/09/2025 2,910 0.05 (1.75%) 1,669,300 4,873.08 0 0 2,860 3,060 2,660
11/09/2025 2,860 -0.06 (-2.05%) 3,093,400 8,798.41 0 0 2,920 3,120 2,720
10/09/2025 2,920 -0.05 (-1.68%) 1,988,700 5,818.03 0 0 2,970 3,170 2,770
09/09/2025 2,970 0 (0%) 2,151,400 6,329.76 0 0 2,970 3,170 2,770
08/09/2025 2,970 -0.13 (-4.19%) 3,409,800 10,259.54 0 0 3,100 3,310 2,890
05/09/2025 3,100 0.02 (0.65%) 4,715,800 14,878.28 0 0 3,080 3,290 2,870
04/09/2025 3,080 -0.07 (-2.22%) 2,564,800 7,926.61 0 0 3,150 3,370 2,930
03/09/2025 3,150 0.12 (3.96%) 3,558,400 11,110.17 0 0 3,030 3,240 2,820
29/08/2025 3,030 0.03 (1%) 2,797,200 8,560.55 0 0 3,000 3,210 2,790
28/08/2025 3,000 -0.01 (-0.33%) 2,510,000 7,504.37 0 0 3,010 3,220 2,800
27/08/2025 3,010 -0.06 (-1.95%) 2,306,400 6,956.25 0 0 3,070 3,280 2,860
26/08/2025 3,070 0.11 (3.72%) 3,162,000 9,451.33 0 0 2,960 3,160 2,760
25/08/2025 2,960 -0.2 (-6.33%) 3,560,900 10,901.96 0 0 3,160 3,380 2,940
22/08/2025 3,160 0.2 (6.76%) 7,181,800 21,607.35 0 0 2,960 3,160 2,760
21/08/2025 2,960 -0.14 (-4.52%) 5,930,500 17,782.79 0 0 3,100 3,310 2,890
20/08/2025 3,100 -0.14 (-4.32%) 3,830,600 12,004.23 0 0 3,240 3,460 3,020
19/08/2025 3,240 0.04 (1.25%) 4,436,900 14,370.9 0 0 3,200 3,420 2,980
18/08/2025 3,200 -0.01 (-0.31%) 7,273,000 22,549.33 0 0 3,210 3,430 2,990
15/08/2025 3,210 -0.24 (-6.96%) 10,699,300 35,376.87 0 0 3,450 3,690 3,210
14/08/2025 3,450 -0.05 (-1.43%) 5,614,800 19,523.35 0 0 3,500 3,740 3,260
13/08/2025 3,500 0.11 (3.24%) 9,431,100 32,416.7 0 0 3,390 3,620 3,160
12/08/2025 3,390 -0.04 (-1.17%) 4,778,700 16,194.12 0 0 3,430 3,670 3,190
11/08/2025 3,430 0.04 (1.18%) 5,776,700 19,636.87 0 0 3,390 3,620 3,160
08/08/2025 3,390 -0.04 (-1.17%) 5,717,400 19,378.81 0 0 3,430 3,670 3,190
07/08/2025 3,430 0.15 (4.57%) 5,938,700 19,815.33 0 0 3,280 3,500 3,060
06/08/2025 3,280 -0.05 (-1.5%) 4,898,200 16,291.35 0 0 3,330 3,560 3,100
05/08/2025 3,330 -0.17 (-4.86%) 8,719,600 29,866.03 0 0 3,500 3,740 3,260
04/08/2025 3,500 0.04 (1.16%) 11,228,900 38,811.29 0 0 3,460 3,700 3,220
01/08/2025 3,460 -0.26 (-6.99%) 11,018,600 38,368.76 0 0 3,720 3,980 3,460
31/07/2025 3,720 0.17 (4.79%) 26,662,200 100,311.95 0 0 3,550 3,790 3,310
30/07/2025 3,550 0.23 (6.93%) 3,695,100 13,117.61 0 0 3,320 3,550 3,090
29/07/2025 3,320 0.21 (6.75%) 26,289,700 86,979.72 0 0 3,110 3,320 2,900
28/07/2025 3,110 0.2 (6.87%) 12,762,200 38,425.3 0 0 2,910 3,110 2,710
25/07/2025 2,910 0 (0%) 4,644,800 13,548.94 0 0 2,910 3,110 2,710
24/07/2025 2,910 0 (0%) 4,358,000 12,740.74 0 0 2,910 3,110 2,710
23/07/2025 2,910 0.01 (0.34%) 4,733,100 13,852.84 0 0 2,900 3,100 2,700
22/07/2025 2,900 -0.14 (-4.61%) 7,589,900 22,244.28 0 0 3,040 3,250 2,830
21/07/2025 3,040 0.1 (3.4%) 12,112,600 36,939.44 0 0 2,940 3,140 2,740
18/07/2025 2,940 0.19 (6.91%) 8,894,500 25,983.5 0 0 2,750 2,940 2,560
17/07/2025 2,750 0.03 (1.1%) 5,466,500 15,095.24 0 0 2,720 2,910 2,530
16/07/2025 2,720 0.02 (0.74%) 3,959,000 10,802.65 0 0 2,700 2,880 2,520
15/07/2025 2,700 -0.01 (-0.37%) 5,749,500 15,792.72 0 0 2,710 2,890 2,530
14/07/2025 2,710 -0.06 (-2.17%) 6,254,300 16,909.19 0 0 2,770 2,960 2,580
11/07/2025 2,770 -0.06 (-2.12%) 8,029,600 22,518.9 0 0 2,830 3,020 2,640
10/07/2025 2,830 0.03 (1.07%) 5,068,600 14,380.24 0 0 2,800 2,990 2,610
09/07/2025 2,800 0.03 (1.08%) 7,350,200 21,158.96 0 0 2,770 2,960 2,580
08/07/2025 2,770 -0.04 (-1.42%) 8,479,800 23,582.74 0 0 2,810 3,000 2,620
07/07/2025 2,810 0.18 (6.84%) 15,724,400 44,139.05 0 0 2,630 2,810 2,450
04/07/2025 2,630 0.17 (6.91%) 4,771,400 12,445.02 0 0 2,460 2,630 2,290
03/07/2025 2,460 0.16 (6.96%) 9,805,500 24,023.85 0 0 2,300 2,460 2,140
02/07/2025 2,300 0.01 (0.44%) 1,276,300 2,951.81 0 0 2,290 2,450 2,130
01/07/2025 2,290 -0.01 (-0.43%) 1,101,400 2,553.03 0 0 2,300 2,460 2,140

Historical Data - BSC

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