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 97,400 0.9 (0.93%) 10,048,700 986,343.48 246,000 24,346.17 96,500 103,200 89,800
08/01/2026 96,500 -1 (-1.03%) 5,576,200 540,879.91 411,750 41,229.98 97,500 104,300 90,700
07/01/2026 97,500 3.5 (3.72%) 11,427,400 1,099,661.93 536,400 51,661.76 94,000 100,500 87,500
06/01/2026 94,000 -1 (-1.05%) 5,397,500 508,195.57 180,000 16,953.84 95,000 101,600 88,400
05/01/2026 95,000 -0.8 (-0.84%) 7,029,300 663,184.12 100,000 9,434.6 95,800 102,500 89,100
31/12/2025 95,800 -0.7 (-0.73%) 3,082,600 295,698.93 0 0 96,500 103,200 89,800
30/12/2025 96,500 2.2 (2.33%) 7,271,200 697,621.61 276,700 26,561.2 94,300 100,900 87,700
29/12/2025 94,300 1.8 (1.95%) 6,300,900 592,383.41 60,000 5,661.6 92,500 98,900 86,100
26/12/2025 92,500 -0.5 (-0.54%) 6,612,400 608,526.14 1,110,000 108,664 93,000 99,500 86,500
25/12/2025 93,000 -0.6 (-0.64%) 4,565,200 426,364.85 333,000 31,968 93,600 100,100 87,100
24/12/2025 93,600 -0.4 (-0.43%) 3,901,500 365,736.04 58,000 5,568 94,000 100,500 87,500
23/12/2025 94,000 0.3 (0.32%) 6,006,900 567,154.97 1,635,295 162,181.3 93,700 100,200 87,200
22/12/2025 93,700 -0.2 (-0.21%) 6,142,400 576,494.73 800,000 72,967.84 93,900 100,400 87,400
19/12/2025 93,900 -0.5 (-0.53%) 4,492,600 422,714.34 800,400 74,146.66 94,400 101,000 87,800
18/12/2025 94,400 -1.5 (-1.56%) 4,115,500 387,887.18 0 0 95,900 102,600 89,200
17/12/2025 95,900 1 (1.05%) 4,967,800 474,447.52 639,000 64,808.5 94,900 101,500 88,300
16/12/2025 94,900 1.1 (1.17%) 6,295,300 589,046.25 0 0 93,800 100,300 87,300
15/12/2025 93,800 0.1 (0.11%) 3,524,800 330,986.7 0 0 93,700 100,200 87,200
12/12/2025 93,700 -2.3 (-2.4%) 5,519,800 524,099.1 100,000 9,000 96,000 102,700 89,300
11/12/2025 96,000 0.4 (0.42%) 5,201,600 500,054.64 634,100 60,993.92 95,600 102,200 89,000
10/12/2025 95,600 -1.3 (-1.34%) 3,894,100 374,755.94 103,000 9,849.17 96,900 103,600 90,200
09/12/2025 96,900 1.4 (1.47%) 9,961,500 949,119.94 1,099,000 111,906.34 95,500 102,100 88,900
08/12/2025 95,500 -0.7 (-0.73%) 5,278,600 507,568.19 321,000 30,933.76 96,200 102,900 89,500
05/12/2025 96,200 -1.3 (-1.33%) 5,062,500 489,027.6 1,020,000 92,786 97,500 104,300 90,700
04/12/2025 97,500 0.9 (0.93%) 7,387,500 720,518.45 882,000 89,650 96,600 103,300 89,900
03/12/2025 96,600 0 (0%) 6,475,300 623,153.02 80,000 7,600 96,600 103,300 89,900
02/12/2025 96,600 0 (0%) 5,560,800 533,838.9 0 0 96,600 103,300 89,900
01/12/2025 96,600 0.5 (0.52%) 3,125,100 303,070.32 1,862,875 172,571.03 96,100 102,800 89,400
28/11/2025 97,100 -2.4 (-2.41%) 6,210,400 608,272.44 1,894,000 191,788 99,500 106,400 92,600
27/11/2025 99,500 0.5 (0.51%) 4,780,500 473,205.54 1,565,000 160,573.68 99,000 105,900 92,100
26/11/2025 99,000 -0.7 (-0.7%) 5,830,900 579,803.48 1,784,815 180,475.01 99,700 106,600 92,800
25/11/2025 99,700 -0.5 (-0.5%) 4,494,900 447,612.24 1,944,000 205,507.7 100,200 107,200 93,200
24/11/2025 100,200 -0.6 (-0.6%) 5,061,800 507,096.48 1,220,000 130,150.88 100,800 107,800 93,800
21/11/2025 100,800 1.8 (1.82%) 7,936,900 787,579.08 0 0 99,000 105,900 92,100
20/11/2025 99,000 1 (1.02%) 4,593,100 454,368.43 757,315 76,115.45 98,000 104,800 91,200
19/11/2025 98,000 -2 (-2%) 5,169,300 509,539.57 2,453,593 257,737.67 100,000 107,000 93,000
18/11/2025 100,000 -1 (-0.99%) 6,500,100 648,329.34 160,000 16,153.68 101,000 108,000 94,000
17/11/2025 101,000 1 (1%) 5,585,100 564,373.84 2,720,000 285,937.95 100,000 107,000 93,000
14/11/2025 100,000 1.1 (1.11%) 4,699,900 468,606.58 1,535,000 154,042.3 98,900 105,800 92,000
13/11/2025 98,900 -1.7 (-1.69%) 4,757,400 473,024.63 5,467,000 578,145.2 100,600 107,600 93,600
12/11/2025 100,600 4.5 (4.68%) 6,635,300 654,323.4 30,000 3,000 96,100 102,800 89,400
11/11/2025 96,100 -0.1 (-0.1%) 6,624,200 641,235.88 667,500 64,994.61 96,200 102,900 89,500
10/11/2025 96,200 -4.8 (-4.75%) 10,072,600 990,518.68 1,786,000 188,106 101,000 108,000 94,000
07/11/2025 101,000 0.8 (0.8%) 5,863,600 590,798.1 161,500 16,272.26 100,200 107,200 93,200
06/11/2025 100,200 -0.7 (-0.69%) 6,751,800 679,930.14 20,000 2,060 100,900 107,900 93,900
05/11/2025 100,900 -2.4 (-2.32%) 11,741,500 1,183,615.94 1,518,000 160,323 103,300 110,500 96,100
04/11/2025 103,300 -1.7 (-1.62%) 10,620,700 1,096,453.13 7,037,900 730,128.12 105,000 112,300 97,700
03/11/2025 105,000 1.1 (1.06%) 20,963,600 2,212,582.19 0 0 103,900 111,100 96,700
31/10/2025 103,900 1.2 (1.17%) 14,827,100 1,525,955.42 2,444,000 259,699.6 102,700 109,800 95,600
30/10/2025 102,700 1 (0.98%) 9,730,600 999,292.54 20,000 2,036 101,700 108,800 94,600
29/10/2025 101,700 -0.5 (-0.49%) 9,302,800 951,080.13 20,000 2,024 102,200 109,300 95,100
28/10/2025 102,200 4.2 (4.29%) 20,912,700 2,118,321.99 6,370,000 624,561.34 98,000 104,800 91,200
27/10/2025 98,000 0.3 (0.31%) 12,897,800 1,273,141.46 0 0 97,700 104,500 90,900
24/10/2025 97,700 2.7 (2.84%) 13,759,100 1,332,973.87 1,500,000 146,250 95,000 101,600 88,400
23/10/2025 95,000 -2 (-2.06%) 6,647,600 636,243.87 2,324,300 213,342.75 97,000 103,700 90,300
22/10/2025 97,000 4 (4.3%) 18,311,100 1,772,599.34 988,310 95,158.1 93,000 99,500 86,500
21/10/2025 93,000 6 (6.9%) 19,520,200 1,783,240.92 2,130,700 187,501.49 87,000 93,000 81,000
20/10/2025 87,000 -1.1 (-1.25%) 14,580,300 1,297,410.07 75,000 6,750 88,100 94,200 82,000
17/10/2025 88,100 -1.7 (-1.89%) 8,374,400 751,136.26 355,000 34,080 89,800 96,000 83,600
16/10/2025 89,800 0.2 (0.22%) 7,928,500 715,138.13 75,000 6,750 89,600 95,800 83,400
15/10/2025 89,600 -2.8 (-3.03%) 18,738,600 1,701,788.58 0 0 92,400 98,800 86,000
14/10/2025 92,400 -1.6 (-1.7%) 12,659,600 1,176,345.73 253,950 24,125.25 94,000 100,500 87,500
13/10/2025 94,000 -2.1 (-2.19%) 7,915,000 744,928.9 3,239,145 307,814.67 96,100 102,800 89,400
10/10/2025 96,100 1.9 (2.02%) 8,587,700 822,279.98 0 0 94,200 100,700 87,700
09/10/2025 94,200 -0.3 (-0.32%) 5,716,300 537,906.8 1,400,000 136,631.5 94,500 101,100 87,900
08/10/2025 94,500 -1 (-1.05%) 5,132,100 490,777.93 1,160,000 115,941.85 95,500 102,100 88,900
07/10/2025 95,500 0 (0%) 5,997,500 574,781.26 1,338,000 128,997.55 95,500 102,100 88,900
06/10/2025 95,500 2.1 (2.25%) 6,580,000 625,656.96 4,598,000 430,527 93,400 99,900 86,900
03/10/2025 93,400 1.3 (1.41%) 7,681,300 715,572.82 0 0 92,100 98,500 85,700
02/10/2025 92,100 -1.3 (-1.39%) 7,933,800 734,533.13 2,359,000 225,458.72 93,400 99,900 86,900
01/10/2025 93,400 0.4 (0.43%) 7,405,100 689,477.8 0 0 93,000 99,500 86,500
30/09/2025 93,000 -2.5 (-2.62%) 12,018,800 1,125,538.28 1,875,400 181,576.92 95,500 102,100 88,900
29/09/2025 95,500 -2 (-2.05%) 10,430,900 1,003,034.53 1,090,000 109,072 97,500 104,300 90,700
26/09/2025 97,500 -0.5 (-0.51%) 8,080,800 791,211.01 1,000,000 98,109 98,000 104,800 91,200
25/09/2025 98,000 -1.5 (-1.51%) 8,627,700 847,214.63 1,181,000 122,241 99,500 106,400 92,600
24/09/2025 99,500 1.5 (1.53%) 7,421,100 727,522.92 290,000 28,416.52 98,000 104,800 91,200
23/09/2025 98,000 -1.7 (-1.71%) 18,291,200 1,801,421.49 2,118,145 214,595.73 99,700 106,600 92,800
22/09/2025 99,700 -3.3 (-3.2%) 16,280,200 1,634,887.53 834,000 83,487.95 103,000 110,200 95,800
19/09/2025 103,000 0 (0%) 23,514,300 2,404,037 646,500 67,718.25 103,000 110,200 95,800
18/09/2025 103,000 -2.5 (-2.37%) 8,198,400 852,450.79 3,567,600 384,420.04 105,500 112,800 98,200
17/09/2025 105,500 2 (1.93%) 20,018,000 2,125,202.91 1,496,500 159,159.75 103,500 110,700 96,300
16/09/2025 103,500 1.6 (1.57%) 17,531,600 1,810,267.51 448,400 46,300.44 101,900 109,000 94,800
15/09/2025 101,900 0.3 (0.3%) 14,123,100 1,441,534.2 21,000 1,984.5 101,600 108,700 94,500
12/09/2025 101,600 -0.4 (-0.39%) 7,447,000 757,087.4 1,415,000 149,519 102,000 109,100 94,900
11/09/2025 102,000 0.8 (0.79%) 7,414,200 753,322.38 0 0 101,200 108,200 94,200
10/09/2025 101,200 -0.9 (-0.88%) 5,498,500 558,736.63 2,831,700 295,892.29 102,100 109,200 95,000
09/09/2025 102,100 0.2 (0.2%) 6,460,700 658,074.55 1,365,000 139,251.15 101,900 109,000 94,800
08/09/2025 101,900 -1.5 (-1.45%) 10,600,300 1,086,144.75 3,636,800 373,561.57 103,400 110,600 96,200
05/09/2025 103,400 -1.6 (-1.52%) 8,807,800 917,891.77 1,925,100 205,814.7 105,000 112,300 97,700
04/09/2025 105,000 1.8 (1.74%) 11,033,600 1,154,720.69 4,617,200 489,131.47 103,200 110,400 96,000
03/09/2025 103,200 1.6 (1.57%) 9,744,200 988,578.69 2,290,000 235,418.87 101,600 108,700 94,500
29/08/2025 101,600 -2.9 (-2.78%) 11,090,200 1,141,797.6 806,000 87,048 104,500 111,800 97,200
28/08/2025 104,500 -0.5 (-0.48%) 6,280,200 655,589.69 1,223,400 121,116.6 105,000 112,300 97,700
27/08/2025 105,000 5 (5%) 19,436,400 2,022,350.4 293,000 30,530.6 100,000 107,000 93,000
26/08/2025 100,000 1.2 (1.21%) 5,812,500 574,542.5 0 0 98,800 105,700 91,900
25/08/2025 98,800 -0.2 (-0.2%) 6,736,000 673,759.89 1,055,000 105,500 99,000 105,900 92,100
22/08/2025 99,000 -2.7 (-2.65%) 7,212,000 718,893.16 0 0 101,700 108,800 94,600
21/08/2025 101,700 4 (4.09%) 12,624,800 1,257,879.64 452,200 45,783.44 97,700 104,500 90,900
20/08/2025 97,700 -2.6 (-2.59%) 19,969,500 1,974,324.52 0 0 100,300 107,300 93,300
19/08/2025 100,300 -0.2 (-0.2%) 9,153,600 919,762.66 0 0 100,500 107,500 93,500
18/08/2025 100,500 -0.9 (-0.89%) 11,392,300 1,152,176.64 0 0 101,400 108,400 94,400
15/08/2025 101,400 -2.4 (-2.31%) 18,622,300 1,909,038.04 30,000 3,255 103,800 111,000 96,600
14/08/2025 103,800 -1.3 (-1.24%) 17,905,400 1,865,288.52 0 0 105,100 112,400 97,800
13/08/2025 105,100 -2.4 (-2.23%) 21,845,000 2,307,481.78 419,000 46,928 107,500 115,000 100,000
12/08/2025 107,500 1.1 (1.03%) 11,011,800 1,181,100.03 0 0 106,400 113,800 99,000
11/08/2025 106,400 0.8 (0.76%) 10,278,500 1,100,291.44 0 0 105,600 112,900 98,300
08/08/2025 105,600 -0.6 (-0.56%) 9,184,800 969,065.95 763,000 83,930 106,200 113,600 98,800
07/08/2025 106,200 1.3 (1.24%) 9,565,800 1,014,348.9 1,653,000 180,145.05 104,900 112,200 97,600
06/08/2025 104,900 -0.9 (-0.85%) 11,814,200 1,240,560.18 896,000 95,081.39 105,800 113,200 98,400
05/08/2025 105,800 -0.8 (-0.75%) 11,395,000 1,216,849.5 867,000 92,189.8 106,600 114,000 99,200
04/08/2025 106,600 -0.4 (-0.37%) 4,617,800 488,074.57 935,000 100,045 107,000 114,400 99,600
01/08/2025 107,000 3 (2.88%) 10,891,500 1,126,293.68 1,095,000 118,143.56 104,000 111,200 96,800
31/07/2025 104,000 -2.1 (-1.98%) 8,944,200 934,025.28 40,000 4,540 106,100 113,500 98,700
30/07/2025 106,100 0.1 (0.09%) 7,488,200 797,312.07 0 0 106,000 113,400 98,600
29/07/2025 106,000 -5.3 (-4.76%) 16,059,500 1,750,574.74 730,000 83,950 111,300 119,000 103,600
28/07/2025 111,300 0.6 (0.54%) 7,611,000 844,395.55 0 0 110,700 118,400 103,000
25/07/2025 110,700 -0.4 (-0.36%) 5,137,000 568,939.81 0 0 111,100 118,800 103,400
24/07/2025 111,100 -0.7 (-0.63%) 6,420,800 714,244.32 180,000 19,854 111,800 119,600 104,000
23/07/2025 111,800 -0.3 (-0.27%) 4,795,100 537,258.56 0 0 112,100 119,900 104,300
22/07/2025 112,100 1.8 (1.63%) 6,889,600 764,175.07 214,500 23,682.95 110,300 118,000 102,600
21/07/2025 110,300 0.7 (0.64%) 7,563,700 842,927.35 1,202,300 135,705.57 109,600 117,200 102,000
18/07/2025 126,000 -1 (-0.79%) 6,494,600 822,800.73 501,200 64,164.44 127,000 135,800 118,200
17/07/2025 127,000 0.7 (0.55%) 8,334,200 1,060,757.91 677,000 88,010 126,300 135,100 117,500
16/07/2025 126,300 0.3 (0.24%) 5,063,000 637,797.98 0 0 126,000 134,800 117,200
15/07/2025 126,000 -1.1 (-0.87%) 5,600,000 710,384.89 85,000 10,055.5 127,100 135,900 118,300
14/07/2025 127,100 0.5 (0.39%) 5,978,400 756,952.93 1,759,000 224,731 126,600 135,400 117,800
11/07/2025 126,600 2.7 (2.18%) 10,736,000 1,356,805.02 260,700 32,947.01 123,900 132,500 115,300

Historical Data - BSC

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