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 15,800 0 (0%) 259,827 4,120.58 0 0 15,800 17,300 14,300
08/01/2026 15,800 -0.2 (-1.25%) 161,016 2,564.85 0 0 16,000 17,600 14,400
07/01/2026 16,000 0.3 (1.91%) 185,993 2,955.18 20,000 300 15,700 17,200 14,200
06/01/2026 15,700 0 (0%) 344,897 5,418.39 0 0 15,700 17,200 14,200
05/01/2026 15,700 -0.4 (-2.48%) 214,455 3,405.3 0 0 16,100 17,700 14,500
31/12/2025 16,100 -0.2 (-1.23%) 115,408 1,861.98 0 0 16,300 17,900 14,700
30/12/2025 16,300 0 (0%) 282,900 4,553.05 0 0 16,300 17,900 14,700
29/12/2025 16,300 0.1 (0.62%) 92,910 1,512.86 0 0 16,200 17,800 14,600
26/12/2025 16,200 -0.4 (-2.41%) 491,247 7,972.18 0 0 16,600 18,200 15,000
25/12/2025 16,600 -0.2 (-1.19%) 124,499 2,084.68 0 0 16,800 18,400 15,200
24/12/2025 16,800 -0.1 (-0.59%) 105,986 1,779.3 0 0 16,900 18,500 15,300
23/12/2025 16,900 0 (0%) 221,212 3,717.94 0 0 16,900 18,500 15,300
22/12/2025 16,900 0.2 (1.2%) 120,093 2,021.59 0 0 16,700 18,300 15,100
19/12/2025 16,700 -0.1 (-0.6%) 102,709 1,708.72 0 0 16,800 18,400 15,200
18/12/2025 16,800 -0.1 (-0.59%) 56,064 937.53 0 0 16,900 18,500 15,300
17/12/2025 16,900 -0.3 (-1.74%) 197,232 3,309.79 0 0 17,200 18,900 15,500
16/12/2025 17,200 0.4 (2.38%) 122,986 2,082.81 0 0 16,800 18,400 15,200
15/12/2025 16,800 -0.1 (-0.59%) 109,101 1,841.84 0 0 16,900 18,500 15,300
12/12/2025 16,900 -0.4 (-2.31%) 272,414 4,670.19 0 0 17,300 19,000 15,600
11/12/2025 17,300 0 (0%) 164,928 2,854.33 0 0 17,300 19,000 15,600
10/12/2025 17,300 -0.1 (-0.57%) 121,481 2,106.17 0 0 17,400 19,100 15,700
09/12/2025 17,400 -0.3 (-1.69%) 365,582 6,342.54 0 0 17,700 19,400 16,000
08/12/2025 17,700 -0.2 (-1.12%) 226,638 3,997.19 0 0 17,900 19,600 16,200
05/12/2025 17,900 -0.2 (-1.1%) 122,900 2,218.9 0 0 18,100 19,900 16,300
04/12/2025 18,100 0.2 (1.12%) 206,187 3,711.5 0 0 17,900 19,600 16,200
03/12/2025 17,900 0.1 (0.56%) 136,864 2,438.25 0 0 17,800 19,500 16,100
02/12/2025 17,800 0 (0%) 160,451 2,851.11 0 0 17,800 19,500 16,100
01/12/2025 17,800 -0.1 (-0.56%) 112,143 1,991.03 0 0 17,900 19,600 16,200
28/11/2025 17,900 -0.1 (-0.56%) 193,545 3,476.6 0 0 18,000 19,800 16,200
27/11/2025 18,000 -0.1 (-0.55%) 174,850 3,145.07 0 0 18,100 19,900 16,300
26/11/2025 18,100 0.3 (1.69%) 112,415 2,014.85 0 0 17,800 19,500 16,100
25/11/2025 17,800 -0.1 (-0.56%) 335,001 5,983.97 0 0 17,900 19,600 16,200
24/11/2025 17,900 -0.2 (-1.1%) 132,315 2,385.99 0 0 18,100 19,900 16,300
21/11/2025 18,100 -0.2 (-1.09%) 340,263 6,173. 0 0 18,300 20,100 16,500
20/11/2025 18,300 -0.1 (-0.54%) 187,873 3,440.01 0 0 18,400 20,200 16,600
19/11/2025 18,400 -0.2 (-1.08%) 526,959 9,674.82 0 0 18,600 20,400 16,800
18/11/2025 18,600 -0.2 (-1.06%) 263,175 4,875.56 0 0 18,800 20,600 17,000
17/11/2025 18,800 0.3 (1.62%) 435,577 8,092.18 0 0 18,500 20,300 16,700
14/11/2025 18,500 -0.1 (-0.54%) 156,120 2,905.86 0 0 18,600 20,400 16,800
13/11/2025 18,600 0 (0%) 398,113 7,347.17 0 0 18,600 20,400 16,800
12/11/2025 18,600 0.4 (2.2%) 135,655 2,492.82 0 0 18,200 20,000 16,400
11/11/2025 18,200 0.1 (0.55%) 307,706 5,574.85 20,000 364 18,100 19,900 16,300
10/11/2025 18,100 -0.5 (-2.69%) 234,179 4,302.14 0 0 18,600 20,400 16,800
07/11/2025 18,600 -0.4 (-2.11%) 331,749 6,194.77 0 0 19,000 20,900 17,100
06/11/2025 19,000 0.1 (0.53%) 87,178 1,657.24 0 0 18,900 20,700 17,100
05/11/2025 18,900 -0.5 (-2.58%) 200,969 3,814.47 0 0 19,400 21,300 17,500
04/11/2025 19,400 0.2 (1.04%) 590,081 11,102.24 0 0 19,200 21,100 17,300
03/11/2025 19,200 -0.7 (-3.52%) 424,910 8,241.65 0 0 19,900 21,800 18,000
31/10/2025 19,900 -0.3 (-1.49%) 288,474 5,734.55 0 0 20,200 22,200 18,200
30/10/2025 20,200 0.3 (1.51%) 438,561 8,841.99 0 0 19,900 21,800 18,000
29/10/2025 19,900 0.1 (0.51%) 425,298 8,463.44 0 0 19,800 21,700 17,900
28/10/2025 19,800 0.3 (1.54%) 388,000 7,631.65 0 0 19,500 21,400 17,600
27/10/2025 19,500 0 (0%) 289,623 5,724.65 0 0 19,500 21,400 17,600
24/10/2025 19,500 0 (0%) 549,399 10,678.98 0 0 19,500 21,400 17,600
23/10/2025 19,500 -0.5 (-2.5%) 236,594 4,670.88 0 0 20,000 22,000 18,000
22/10/2025 20,000 0.5 (2.56%) 415,327 8,145.37 0 0 19,500 21,400 17,600
21/10/2025 19,500 0.3 (1.56%) 997,808 19,191.96 0 0 19,200 21,100 17,300
20/10/2025 19,200 -2.1 (-9.86%) 1,509,859 30,445.9 0 0 21,300 23,400 19,200
17/10/2025 21,300 -0.7 (-3.18%) 632,239 13,766.34 0 0 22,000 24,200 19,800
16/10/2025 22,000 0.5 (2.33%) 604,317 13,181.92 0 0 21,500 23,600 19,400
15/10/2025 21,500 -0.4 (-1.83%) 713,822 15,470.37 0 0 21,900 24,000 19,800
14/10/2025 21,900 -1 (-4.37%) 1,464,816 32,938.2 0 0 22,900 25,100 20,700
13/10/2025 22,900 0.9 (4.09%) 1,543,624 34,605.05 0 0 22,000 24,200 19,800
10/10/2025 22,000 -0.4 (-1.79%) 827,452 18,484.69 0 0 22,400 24,600 20,200
09/10/2025 22,400 0.9 (4.19%) 1,124,968 24,724.74 0 0 21,500 23,600 19,400
08/10/2025 21,500 0.2 (0.94%) 400,824 8,612.97 0 0 21,300 23,400 19,200
07/10/2025 21,300 -0.3 (-1.39%) 291,882 6,272.64 0 0 21,600 23,700 19,500
06/10/2025 21,600 0.6 (2.86%) 803,335 17,094.06 0 0 21,000 23,100 18,900
03/10/2025 21,000 -0.5 (-2.33%) 595,875 12,574.09 0 0 21,500 23,600 19,400
02/10/2025 21,500 -0.5 (-2.27%) 598,886 13,119.14 0 0 22,000 24,200 19,800
01/10/2025 22,000 0 (0%) 430,839 9,435.58 0 0 22,000 24,200 19,800
30/09/2025 22,000 0.2 (0.92%) 1,143,148 24,619.61 0 0 21,800 23,900 19,700
29/09/2025 21,800 -0.5 (-2.24%) 658,322 14,583.11 0 0 22,300 24,500 20,100
26/09/2025 22,300 1.1 (5.19%) 2,792,031 62,240.02 0 0 21,200 23,300 19,100
25/09/2025 21,200 0.5 (2.42%) 408,828 8,590.39 0 0 20,700 22,700 18,700
24/09/2025 20,700 0.2 (0.98%) 336,508 6,903.31 0 0 20,500 22,500 18,500
23/09/2025 20,500 -0.1 (-0.49%) 313,892 6,424.66 0 0 20,600 22,600 18,600
22/09/2025 20,600 -0.4 (-1.9%) 642,040 13,235.93 0 0 21,000 23,100 18,900
19/09/2025 21,000 0.2 (0.96%) 241,678 5,050.36 0 0 20,800 22,800 18,800
18/09/2025 20,800 -0.2 (-0.95%) 336,495 7,020.3 0 0 21,000 23,100 18,900
17/09/2025 21,000 -0.4 (-1.87%) 423,726 9,015.89 0 0 21,400 23,500 19,300
16/09/2025 21,400 -0.5 (-2.28%) 615,721 13,335.66 0 0 21,900 24,000 19,800
15/09/2025 21,900 1 (4.78%) 977,137 20,942.61 0 0 20,900 22,900 18,900
12/09/2025 20,900 0.1 (0.48%) 488,464 10,240.03 0 0 20,800 22,800 18,800
11/09/2025 20,800 0.1 (0.48%) 946,714 19,110.75 0 0 20,700 22,700 18,700
10/09/2025 20,700 -0.4 (-1.9%) 368,556 7,674.46 0 0 21,100 23,200 19,000
09/09/2025 21,100 0 (0%) 521,541 10,921.81 0 0 21,100 23,200 19,000
08/09/2025 21,100 -0.9 (-4.09%) 917,439 19,670.1 0 0 22,000 24,200 19,800
05/09/2025 22,000 0.3 (1.38%) 2,218,086 49,588.36 0 0 21,700 23,800 19,600
04/09/2025 21,700 0.5 (2.36%) 1,068,158 23,016.95 0 0 21,200 23,300 19,100
03/09/2025 21,200 0.5 (2.42%) 679,383 14,343.74 0 0 20,700 22,700 18,700
29/08/2025 20,700 0.1 (0.49%) 1,143,698 23,797.08 0 0 20,600 22,600 18,600
28/08/2025 20,600 -0.3 (-1.44%) 566,996 11,771.58 0 0 20,900 22,900 18,900
27/08/2025 20,900 -0.3 (-1.42%) 607,035 12,801.16 0 0 21,200 23,300 19,100
26/08/2025 21,200 0.7 (3.41%) 445,993 9,291.73 0 0 20,500 22,500 18,500
25/08/2025 20,500 0.3 (1.49%) 983,223 20,130. 0 0 20,200 22,200 18,200
22/08/2025 20,200 -1.8 (-8.18%) 1,614,539 33,343.84 0 0 22,000 24,200 19,800
21/08/2025 22,000 0.3 (1.38%) 1,464,602 32,275. 0 0 21,700 23,800 19,600
20/08/2025 21,700 -1.5 (-6.47%) 1,648,086 36,554.22 0 0 23,200 25,500 20,900
19/08/2025 23,200 0.5 (2.2%) 1,844,907 42,869.95 0 0 22,700 24,900 20,500
18/08/2025 22,700 0.4 (1.79%) 926,126 20,883.37 0 0 22,300 24,500 20,100
15/08/2025 22,300 -0.4 (-1.76%) 1,517,243 33,907.1 0 0 22,700 24,900 20,500
14/08/2025 22,700 0 (0%) 1,397,365 31,875.68 0 0 22,700 24,900 20,500
13/08/2025 22,700 -0.4 (-1.73%) 1,518,631 34,656.76 0 0 23,100 25,400 20,800
12/08/2025 23,100 0.1 (0.43%) 1,757,814 39,597.6 0 0 23,000 25,300 20,700
11/08/2025 23,000 0.8 (3.6%) 1,655,981 38,167.26 0 0 22,200 24,400 20,000
08/08/2025 22,200 1.4 (6.73%) 2,504,820 53,849.27 0 0 20,800 22,800 18,800
07/08/2025 20,800 0.4 (1.96%) 1,460,563 30,449.7 0 0 20,400 22,400 18,400
06/08/2025 20,400 0.3 (1.49%) 680,645 13,819.6 0 0 20,100 22,100 18,100
05/08/2025 20,100 -0.4 (-1.95%) 2,787,960 58,072.28 0 0 20,500 22,500 18,500
04/08/2025 20,500 0.9 (4.59%) 1,454,959 29,244.38 0 0 19,600 21,500 17,700
01/08/2025 19,600 -0.6 (-2.97%) 1,039,632 20,652.26 0 0 20,200 22,200 18,200
31/07/2025 20,200 1.1 (5.76%) 2,471,382 50,377.94 0 0 19,100 21,000 17,200
30/07/2025 19,100 1.7 (9.77%) 1,383,520 25,252.07 0 0 17,400 19,100 15,700
29/07/2025 17,400 -1.9 (-9.84%) 1,903,766 36,199.96 0 0 19,300 21,200 17,400
28/07/2025 19,300 0.5 (2.66%) 1,502,898 28,722.27 0 0 18,800 20,600 17,000
25/07/2025 18,800 -0.1 (-0.53%) 586,798 11,022.31 0 0 18,900 20,700 17,100
24/07/2025 18,900 0.2 (1.07%) 830,506 15,685.58 0 0 18,700 20,500 16,900
23/07/2025 18,700 0 (0%) 867,881 16,298.74 0 0 18,700 20,500 16,900
22/07/2025 18,700 0.5 (2.75%) 664,744 12,135.29 0 0 18,200 20,000 16,400
21/07/2025 18,200 -0.6 (-3.19%) 677,436 12,586.93 0 0 18,800 20,600 17,000
18/07/2025 18,800 -0.2 (-1.05%) 900,433 16,965.92 0 0 19,000 20,900 17,100
17/07/2025 19,000 0.5 (2.7%) 1,420,859 26,811.61 0 0 18,500 20,300 16,700
16/07/2025 18,500 0.8 (4.52%) 1,478,067 26,777.7 0 0 17,700 19,400 16,000
15/07/2025 17,700 0 (0%) 679,724 12,121.98 0 0 17,700 19,400 16,000
14/07/2025 17,700 0.3 (1.72%) 798,493 13,957.56 0 0 17,400 19,100 15,700
11/07/2025 17,400 -0.2 (-1.14%) 659,251 11,517.72 0 0 17,600 19,300 15,900
10/07/2025 17,600 0 (0%) 390,359 6,865. 0 0 17,600 19,300 15,900

Historical Data - BSC

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