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
13/01/2026 43,000 0 (0%) 11,800 505.8 0 0 43,000 46,000 40,000
12/01/2026 45,400 0.15 (0.33%) 43,400 1,967.92 0 0 45,250 48,400 42,100
09/01/2026 45,250 0.15 (0.33%) 13,000 585.55 0 0 45,100 48,250 41,950
08/01/2026 45,100 0.1 (0.22%) 3,400 152.89 0 0 45,000 48,150 41,850
07/01/2026 45,000 0 (0%) 9,600 429.44 0 0 45,000 48,150 41,850
06/01/2026 45,000 -0.4 (-0.88%) 8,300 373.34 0 0 45,400 48,550 42,250
05/01/2026 45,400 0.75 (1.68%) 9,500 428.49 0 0 44,650 47,750 41,550
31/12/2025 44,650 0 (0%) 4,200 187.46 0 0 44,650 47,750 41,550
30/12/2025 44,650 -0.1 (-0.22%) 3,800 169.35 0 0 44,750 47,850 41,650
29/12/2025 44,750 0 (0%) 6,000 267.48 0 0 44,750 47,850 41,650
26/12/2025 44,750 -0.05 (-0.11%) 6,800 303.3 0 0 44,800 47,900 41,700
25/12/2025 44,800 0 (0%) 4,300 192.7 0 0 44,800 47,900 41,700
24/12/2025 44,800 -0.1 (-0.22%) 5,700 255.45 0 0 44,900 48,000 41,800
23/12/2025 44,900 0.35 (0.79%) 4,500 200.88 0 0 44,550 47,650 41,450
22/12/2025 44,550 0.95 (2.18%) 23,500 1,040.91 0 0 43,600 46,650 40,550
19/12/2025 43,600 0.2 (0.46%) 10,000 442.12 0 0 43,400 46,400 40,400
18/12/2025 43,400 -0.3 (-0.69%) 1,600 69.89 0 0 43,700 46,750 40,650
17/12/2025 43,700 -0.1 (-0.23%) 4,400 191.23 0 0 43,800 46,850 40,750
16/12/2025 43,800 0 (0%) 11,600 504.67 0 0 43,800 46,850 40,750
15/12/2025 43,800 0.15 (0.34%) 3,000 131.37 0 0 43,650 46,700 40,600
12/12/2025 43,650 0 (0%) 1,300 56.75 0 0 43,650 46,700 40,600
11/12/2025 43,650 -0.05 (-0.11%) 5,400 235.58 0 0 43,700 46,750 40,650
10/12/2025 43,700 0 (0%) 4,300 187.45 0 0 43,700 46,750 40,650
09/12/2025 43,700 -0.15 (-0.34%) 5,300 231.81 0 0 43,850 46,900 40,800
08/12/2025 43,850 -0.05 (-0.11%) 4,200 183.08 0 0 43,900 46,950 40,850
05/12/2025 43,900 -0.2 (-0.45%) 1,900 83.34 0 0 44,100 47,150 41,050
04/12/2025 44,100 0.15 (0.34%) 9,600 421.57 0 0 43,950 47,000 40,900
03/12/2025 43,950 0 (0%) 1,800 79.2 0 0 43,950 47,000 40,900
02/12/2025 43,950 0 (0%) 10,700 467.86 0 0 43,950 47,000 40,900
01/12/2025 43,950 -0.15 (-0.34%) 4,000 174.86 34,354 1,411.95 44,100 47,150 41,050
28/11/2025 44,100 0 (0%) 3,000 132.21 0 0 44,100 47,150 41,050
27/11/2025 44,100 0 (0%) 700 30.93 0 0 44,100 47,150 41,050
26/11/2025 44,100 0.2 (0.46%) 2,000 88.04 0 0 43,900 46,950 40,850
25/11/2025 43,900 0 (0%) 5,200 229.65 0 0 43,900 46,950 40,850
24/11/2025 43,900 0.3 (0.69%) 15,400 675.97 0 0 43,600 46,650 40,550
21/11/2025 43,600 0.2 (0.46%) 2,600 113.18 0 0 43,400 46,400 40,400
20/11/2025 43,400 -0.15 (-0.34%) 9,800 424.72 0 0 43,550 46,550 40,550
19/11/2025 43,550 -0.45 (-1.02%) 3,700 161.34 0 0 44,000 47,050 40,950
18/11/2025 44,000 -0.1 (-0.23%) 3,800 167.25 0 0 44,100 47,150 41,050
17/11/2025 44,100 0.1 (0.23%) 6,300 277.65 0 0 44,000 47,050 40,950
14/11/2025 44,000 0.35 (0.8%) 3,000 131.32 0 0 43,650 46,700 40,600
13/11/2025 43,650 -0.25 (-0.57%) 2,900 126.2 0 0 43,900 46,950 40,850
12/11/2025 43,900 0.9 (2.09%) 800 34.98 0 0 43,000 46,000 40,000
11/11/2025 43,000 0 (0%) 7,400 318.46 0 0 43,000 46,000 40,000
10/11/2025 43,000 -0.4 (-0.92%) 12,000 516.52 0 0 43,400 46,400 40,400
07/11/2025 43,400 -0.1 (-0.23%) 4,600 199.84 0 0 43,500 46,500 40,500
06/11/2025 43,500 -0.4 (-0.91%) 7,300 317.55 0 0 43,900 46,950 40,850
05/11/2025 43,900 0.3 (0.69%) 2,800 121.91 0 0 43,600 46,650 40,550
04/11/2025 43,600 -0.2 (-0.46%) 4,300 187.65 0 0 43,800 46,850 40,750
03/11/2025 43,800 -0.4 (-0.9%) 24,000 1,052.94 0 0 44,200 47,250 41,150
31/10/2025 44,200 -0.3 (-0.67%) 9,100 404.39 0 0 44,500 47,600 41,400
30/10/2025 44,500 0.1 (0.23%) 400 17.78 0 0 44,400 47,500 41,300
29/10/2025 44,400 0 (0%) 7,300 327.09 0 0 44,400 47,500 41,300
28/10/2025 44,400 0.2 (0.45%) 1,400 62.69 0 0 44,200 47,250 41,150
27/10/2025 44,200 -0.25 (-0.56%) 4,700 208.12 0 0 44,450 47,550 41,350
24/10/2025 44,450 -0.05 (-0.11%) 500 22.21 0 0 44,500 47,600 41,400
23/10/2025 44,500 0.05 (0.11%) 1,300 57.79 0 0 44,450 47,550 41,350
22/10/2025 44,450 -0.05 (-0.11%) 3,600 160.16 0 0 44,500 47,600 41,400
21/10/2025 44,500 0.5 (1.14%) 5,100 226.23 0 0 44,000 47,050 40,950
20/10/2025 44,000 -0.65 (-1.46%) 6,100 271.74 0 0 44,650 47,750 41,550
17/10/2025 44,650 -0.05 (-0.11%) 6,000 268.9 0 0 44,700 47,800 41,600
16/10/2025 44,700 -0.15 (-0.33%) 1,400 62.72 0 0 44,850 47,950 41,750
15/10/2025 44,850 0.1 (0.22%) 3,600 160.78 0 0 44,750 47,850 41,650
14/10/2025 44,750 -0.25 (-0.56%) 9,700 435.85 0 0 45,000 48,150 41,850
13/10/2025 45,000 0.05 (0.11%) 2,700 120.88 0 0 44,950 48,050 41,850
10/10/2025 44,950 0.1 (0.22%) 4,200 188.79 0 0 44,850 47,950 41,750
09/10/2025 44,850 0.05 (0.11%) 4,100 183.98 0 0 44,800 47,900 41,700
08/10/2025 44,800 0 (0%) 1,300 58.3 0 0 44,800 47,900 41,700
07/10/2025 44,800 -0.1 (-0.22%) 10,700 480.8 0 0 44,900 48,000 41,800
06/10/2025 44,900 0.3 (0.67%) 8,700 390.42 0 0 44,600 47,700 41,500
03/10/2025 44,600 -0.2 (-0.45%) 1,500 66.93 0 0 44,800 47,900 41,700
02/10/2025 44,800 0.1 (0.22%) 26,500 1,184.89 0 0 44,700 47,800 41,600
01/10/2025 44,700 -0.1 (-0.22%) 3,700 165.26 0 0 44,800 47,900 41,700
30/09/2025 44,800 0 (0%) 13,000 581.12 0 0 44,800 47,900 41,700
29/09/2025 44,800 -0.15 (-0.33%) 4,200 188.76 0 0 44,950 48,050 41,850
26/09/2025 44,950 0.1 (0.22%) 2,500 112.47 0 0 44,850 47,950 41,750
25/09/2025 44,850 -0.15 (-0.33%) 5,100 229.03 0 0 45,000 48,150 41,850
24/09/2025 45,000 0.2 (0.45%) 4,800 215.73 0 0 44,800 47,900 41,700
23/09/2025 44,800 0 (0%) 3,300 148.04 0 0 44,800 47,900 41,700
22/09/2025 44,800 -0.2 (-0.44%) 13,000 574.19 0 0 45,000 48,150 41,850
19/09/2025 45,000 0.1 (0.22%) 3,100 139.23 0 0 44,900 48,000 41,800
18/09/2025 44,900 0 (0%) 6,900 310.16 0 0 44,900 48,000 41,800
17/09/2025 44,900 0 (0%) 12,600 566.86 0 0 44,900 48,000 41,800
16/09/2025 44,900 0 (0%) 3,900 175.14 0 0 44,900 48,000 41,800
15/09/2025 44,900 0 (0%) 3,400 152.75 0 0 44,900 48,000 41,800
12/09/2025 44,900 0.05 (0.11%) 2,000 89.76 0 0 44,850 47,950 41,750
11/09/2025 44,850 0.05 (0.11%) 2,900 129.93 0 0 44,800 47,900 41,700
10/09/2025 44,800 0 (0%) 3,200 143.76 0 0 44,800 47,900 41,700
09/09/2025 44,800 0 (0%) 25,700 1,150.94 0 0 44,800 47,900 41,700
08/09/2025 44,800 -0.15 (-0.33%) 5,700 254.6 0 0 44,950 48,050 41,850
05/09/2025 44,950 0 (0%) 3,800 170.73 0 0 44,950 48,050 41,850
04/09/2025 44,950 -0.05 (-0.11%) 7,900 354.12 0 0 45,000 48,150 41,850
03/09/2025 45,000 0 (0%) 5,400 243.11 0 0 45,000 48,150 41,850
29/08/2025 45,000 -0.05 (-0.11%) 6,700 300.37 0 0 45,050 48,200 41,900
28/08/2025 45,050 0.05 (0.11%) 6,000 270.07 0 0 45,000 48,150 41,850
27/08/2025 45,000 0 (0%) 14,100 632.88 0 0 45,000 48,150 41,850
26/08/2025 45,000 0.2 (0.45%) 7,200 323.8 0 0 44,800 47,900 41,700
25/08/2025 44,800 -0.1 (-0.22%) 9,200 413.28 0 0 44,900 48,000 41,800
22/08/2025 44,900 -0.2 (-0.44%) 6,000 270.11 0 0 45,100 48,250 41,950
21/08/2025 45,100 0.05 (0.11%) 7,300 328.99 0 0 45,050 48,200 41,900
20/08/2025 45,050 -0.1 (-0.22%) 15,300 690.42 0 0 45,150 48,300 42,000
19/08/2025 45,150 -0.35 (-0.77%) 10,700 482.09 0 0 45,500 48,650 42,350
18/08/2025 45,500 -0.05 (-0.11%) 9,700 438.43 0 0 45,550 48,700 42,400
15/08/2025 45,550 0.15 (0.33%) 10,200 464.69 0 0 45,400 48,550 42,250
14/08/2025 45,400 0.05 (0.11%) 42,600 1,926.49 330,000 16,005 45,350 48,500 42,200
13/08/2025 45,350 -0.2 (-0.44%) 4,900 222.54 0 0 45,550 48,700 42,400
12/08/2025 45,550 -0.2 (-0.44%) 10,100 459.77 180,000 8,802 45,750 48,950 42,550
11/08/2025 45,750 0.35 (0.77%) 9,200 420.35 0 0 45,400 48,550 42,250
08/08/2025 45,400 -0.1 (-0.22%) 11,400 518.49 0 0 45,500 48,650 42,350
07/08/2025 45,500 0.3 (0.66%) 3,500 159.14 0 0 45,200 48,350 42,050
06/08/2025 45,200 0.15 (0.33%) 14,500 655.79 0 0 45,050 48,200 41,900
05/08/2025 45,050 0.05 (0.11%) 22,600 1,018.91 0 0 45,000 48,150 41,850
04/08/2025 45,000 -0.1 (-0.22%) 20,800 936.8 0 0 45,100 48,250 41,950
01/08/2025 45,100 -0.2 (-0.44%) 19,600 882.51 0 0 45,300 48,450 42,150
31/07/2025 45,300 -0.15 (-0.33%) 25,400 1,153.26 0 0 45,450 48,600 42,300
30/07/2025 45,450 -0.6 (-1.3%) 54,700 2,492.76 0 0 46,050 49,250 42,850
29/07/2025 46,050 -0.25 (-0.54%) 12,200 563.79 0 0 46,300 49,500 43,100
28/07/2025 46,300 0.1 (0.22%) 26,100 1,202.04 0 0 46,200 49,400 43,000
25/07/2025 46,200 -0.05 (-0.11%) 12,500 577.41 0 0 46,250 49,450 43,050
24/07/2025 46,250 -0.05 (-0.11%) 25,200 1,165.18 0 0 46,300 49,500 43,100
23/07/2025 46,300 0 (0%) 3,300 152.93 0 0 46,300 49,500 43,100
22/07/2025 46,300 -0.1 (-0.22%) 3,300 152.93 0 0 46,400 49,600 43,200
21/07/2025 46,400 0.2 (0.43%) 6,800 314.46 0 0 46,200 49,400 43,000
18/07/2025 46,200 -0.2 (-0.43%) 7,100 328.48 0 0 46,400 49,600 43,200
17/07/2025 46,400 0.15 (0.32%) 6,800 315.61 0 0 46,250 49,450 43,050
16/07/2025 46,250 0 (0%) 4,400 204.17 0 0 46,250 49,450 43,050
15/07/2025 46,250 -0.35 (-0.75%) 8,500 394.08 0 0 46,600 49,850 43,350
14/07/2025 46,600 0.2 (0.43%) 22,300 1,037.75 0 0 46,400 49,600 43,200

Historical Data - BSC

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