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 32,000 1.7 (5.61%) 8,600 265.63 0 0 30,300 34,800 25,800
30/12/2025 30,300 0.1 (0.33%) 3,400 103.06 0 0 30,200 34,700 25,700
29/12/2025 30,300 0.1 (0.33%) 7,300 220.72 0 0 30,200 34,700 25,700
26/12/2025 30,300 -0.3 (-0.98%) 6,100 184.17 0 0 30,600 35,100 26,100
25/12/2025 30,300 -0.1 (-0.33%) 5,610 171.52 0 0 30,400 34,900 25,900
24/12/2025 30,400 -0.3 (-0.98%) 3,300 100.41 0 0 30,700 35,300 26,100
23/12/2025 30,700 0 (0%) 600 18.42 0 0 30,700 35,300 26,100
22/12/2025 30,500 0.1 (0.33%) 1,701 52.18 0 0 30,400 34,900 25,900
19/12/2025 30,500 0 (0%) 1,400 42.57 0 0 30,500 35,000 26,000
18/12/2025 30,500 0 (0%) 201 6.13 0 0 30,500 35,000 26,000
17/12/2025 30,500 0 (0%) 17,400 531.13 0 0 30,500 35,000 26,000
16/12/2025 30,600 -0.3 (-0.97%) 3,800 115.72 0 0 30,900 35,500 26,300
15/12/2025 30,900 0.5 (1.64%) 105 3.24 0 0 30,400 34,900 25,900
12/12/2025 30,400 0.1 (0.33%) 1,000 30.4 0 0 30,300 34,800 25,800
11/12/2025 30,300 0 (0%) 0 0 0 0 30,300 34,800 25,800
10/12/2025 30,600 -0.2 (-0.65%) 800 24.23 0 0 30,800 35,400 26,200
09/12/2025 30,700 -0.2 (-0.65%) 1,500 46.15 0 0 30,900 35,500 26,300
08/12/2025 30,900 -0.1 (-0.32%) 500 15.45 0 0 31,000 35,600 26,400
05/12/2025 31,000 0 (0%) 1,015 31.47 0 0 31,000 35,600 26,400
04/12/2025 31,000 0.2 (0.65%) 1,000 31 0 0 30,800 35,400 26,200
03/12/2025 30,800 0 (0%) 2,200 67.76 0 0 30,800 35,400 26,200
02/12/2025 30,800 -0.1 (-0.32%) 1,000 30.77 0 0 30,900 35,500 26,300
01/12/2025 30,900 -0.1 (-0.32%) 2,700 83.54 0 0 31,000 35,600 26,400
28/11/2025 31,000 0 (0%) 1,000 31 0 0 31,000 35,600 26,400
27/11/2025 31,000 0 (0%) 600 18.6 0 0 31,000 35,600 26,400
26/11/2025 31,600 0.2 (0.64%) 1,600 49.66 0 0 31,400 36,100 26,700
25/11/2025 31,300 -0.1 (-0.32%) 600 18.83 0 0 31,400 36,100 26,700
24/11/2025 31,800 -0.1 (-0.31%) 2,801 87.97 0 0 31,900 36,600 27,200
21/11/2025 31,800 0.4 (1.27%) 1,900 60.67 0 0 31,400 36,100 26,700
20/11/2025 31,400 0 (0%) 940 29.52 0 0 31,400 36,100 26,700
19/11/2025 31,000 0.1 (0.32%) 10,361 325.42 0 0 30,900 35,500 26,300
18/11/2025 31,000 0.2 (0.65%) 3,104 95.97 0 0 30,800 35,400 26,200
17/11/2025 30,900 0 (0%) 10,900 335.43 0 0 30,900 35,500 26,300
14/11/2025 31,100 0.5 (1.63%) 2,401 74.27 0 0 30,600 35,100 26,100
13/11/2025 30,700 0.1 (0.33%) 6,300 192.96 0 0 30,600 35,100 26,100
12/11/2025 30,600 0 (0%) 1,000 30.6 0 0 30,600 35,100 26,100
11/11/2025 30,600 0 (0%) 135 4.15 0 0 30,600 35,100 26,100
10/11/2025 30,600 -0.2 (-0.65%) 2,284 69.89 0 0 30,800 35,400 26,200
07/11/2025 30,800 0.4 (1.32%) 460 14.3 0 0 30,400 34,900 25,900
06/11/2025 30,400 0.1 (0.33%) 3,400 103.28 0 0 30,300 34,800 25,800
05/11/2025 30,200 0.1 (0.33%) 2,010 60.96 0 0 30,100 34,600 25,600
04/11/2025 30,500 0.2 (0.66%) 5,863 176.31 0 0 30,300 34,800 25,800
03/11/2025 30,100 -0.2 (-0.66%) 9,704 293.86 0 0 30,300 34,800 25,800
31/10/2025 30,300 0 (0%) 1 0.03 0 0 30,300 34,800 25,800
30/10/2025 30,300 -0.1 (-0.33%) 11,202 339.05 0 0 30,400 34,900 25,900
29/10/2025 30,500 0 (0%) 4,500 136.95 0 0 30,500 35,000 26,000
28/10/2025 30,500 0 (0%) 1,100 33.55 0 0 30,500 35,000 26,000
27/10/2025 30,500 0 (0%) 17,556 535.55 0 0 30,500 35,000 26,000
24/10/2025 30,400 -0.1 (-0.33%) 5,700 173.67 0 0 30,500 35,000 26,000
23/10/2025 30,800 0.3 (0.98%) 4,700 143.42 0 0 30,500 35,000 26,000
22/10/2025 30,400 -0.3 (-0.98%) 16,600 506.24 0 0 30,700 35,300 26,100
21/10/2025 30,700 -0.1 (-0.32%) 2,365 72.44 0 0 30,800 35,400 26,200
20/10/2025 30,500 -0.1 (-0.33%) 5,304 163.18 0 0 30,600 35,100 26,100
17/10/2025 31,500 0.5 (1.61%) 4,188 128.01 0 0 31,000 35,600 26,400
16/10/2025 31,200 -1.7 (-5.17%) 1,700 52.78 0 0 32,900 37,800 28,000
15/10/2025 32,900 0 (0%) 5 0.16 0 0 32,900 37,800 28,000
14/10/2025 32,800 0 (0%) 100,613 3,315.07 0 0 32,800 37,700 27,900
13/10/2025 32,700 -0.1 (-0.3%) 1,239 40.65 0 0 32,800 37,700 27,900
10/10/2025 34,000 2 (6.25%) 6,220 203.87 0 0 32,000 36,800 27,200
09/10/2025 32,200 0.1 (0.31%) 3,000 96.13 0 0 32,100 36,900 27,300
08/10/2025 32,200 0.4 (1.26%) 12,314 394.71 0 0 31,800 36,500 27,100
07/10/2025 31,900 1.3 (4.25%) 37,900 1,203.34 0 0 30,600 35,100 26,100
06/10/2025 30,600 -0.3 (-0.97%) 6,919 211.76 0 0 30,900 35,500 26,300
03/10/2025 30,900 -0.1 (-0.32%) 288 8.9 0 0 31,000 35,600 26,400
02/10/2025 31,000 0.5 (1.64%) 6,650 206.24 0 0 30,500 35,000 26,000
01/10/2025 31,500 0.9 (2.94%) 53,300 1,623.18 0 0 30,600 35,100 26,100
30/09/2025 30,700 0 (0%) 9,165 280.8 0 0 30,700 35,300 26,100
29/09/2025 30,500 -0.3 (-0.97%) 7,100 217.75 0 0 30,800 35,400 26,200
26/09/2025 31,000 1.7 (5.8%) 13,007 400.55 0 0 29,300 33,600 25,000
25/09/2025 30,000 1 (3.45%) 78,000 2,285.15 0 0 29,000 33,300 24,700
24/09/2025 29,100 0.1 (0.34%) 1,300 37.76 0 0 29,000 33,300 24,700
23/09/2025 29,000 0 (0%) 3,200 92.75 0 0 29,000 33,300 24,700
22/09/2025 29,000 -0.2 (-0.68%) 7,300 211.87 0 0 29,200 33,500 24,900
19/09/2025 29,400 0.2 (0.68%) 576 16.82 0 0 29,200 33,500 24,900
18/09/2025 29,100 -0.1 (-0.34%) 1,705 49.72 0 0 29,200 33,500 24,900
17/09/2025 29,200 0 (0%) 3,400 99.31 0 0 29,200 33,500 24,900
16/09/2025 29,200 -0.1 (-0.34%) 1,915 55.84 0 0 29,300 33,600 25,000
15/09/2025 29,400 0.1 (0.34%) 6,000 175.59 0 0 29,300 33,600 25,000
12/09/2025 29,100 -0.2 (-0.68%) 550 16.14 0 0 29,300 33,600 25,000
11/09/2025 29,400 0.3 (1.03%) 3,181 93.15 0 0 29,100 33,400 24,800
10/09/2025 29,100 0.1 (0.34%) 3,005 87.34 0 0 29,000 33,300 24,700
09/09/2025 29,500 0.1 (0.34%) 8,011 232.55 0 0 29,400 33,800 25,000
08/09/2025 29,600 -0.2 (-0.67%) 3,600 106.01 0 0 29,800 34,200 25,400
05/09/2025 29,700 0 (0%) 4,928 146.65 0 0 29,700 34,100 25,300
04/09/2025 29,700 0.1 (0.34%) 33,672 999.76 0 0 29,600 34,000 25,200
03/09/2025 29,800 0.4 (1.36%) 17,600 520.14 0 0 29,400 33,800 25,000
29/08/2025 31,400 0 (0%) 13,352 419.33 0 0 31,400 36,100 26,700
28/08/2025 31,400 0.1 (0.32%) 5,200 163.34 0 0 31,300 35,900 26,700
27/08/2025 31,400 0.2 (0.64%) 6,100 190.88 0 0 31,200 35,800 26,600
26/08/2025 31,300 0.3 (0.97%) 19,400 605.44 0 0 31,000 35,600 26,400
25/08/2025 30,800 0.1 (0.33%) 23,200 719.09 0 0 30,700 35,300 26,100
22/08/2025 30,800 -0.1 (-0.32%) 23,100 709.78 0 0 30,900 35,500 26,300
21/08/2025 30,700 -0.2 (-0.65%) 35,800 1,104.7 0 0 30,900 35,500 26,300
20/08/2025 30,900 -0.1 (-0.32%) 24,400 755.05 0 0 31,000 35,600 26,400
19/08/2025 31,000 0 (0%) 21,308 661.26 0 0 31,000 35,600 26,400
18/08/2025 31,000 -0.2 (-0.64%) 24,800 769.97 0 0 31,200 35,800 26,600
15/08/2025 31,400 -0.1 (-0.32%) 20,000 623.09 0 0 31,500 36,200 26,800
14/08/2025 31,500 -0.1 (-0.32%) 12,408 391.01 0 0 31,600 36,300 26,900
13/08/2025 31,400 0.3 (0.96%) 33,230 1,049.03 0 0 31,100 35,700 26,500
12/08/2025 31,000 0.1 (0.32%) 97,000 3,012.22 0 0 30,900 35,500 26,300
11/08/2025 31,000 -0.1 (-0.32%) 3,830 118.5 0 0 31,100 35,700 26,500
08/08/2025 31,000 0 (0%) 16,511 512.69 0 0 31,000 35,600 26,400
07/08/2025 31,000 0.3 (0.98%) 13,700 424.79 0 0 30,700 35,300 26,100
06/08/2025 31,000 0.1 (0.32%) 18,305 562.27 0 0 30,900 35,500 26,300
05/08/2025 30,700 -0.3 (-0.97%) 18,510 571.86 0 0 31,000 35,600 26,400
04/08/2025 31,000 0.1 (0.32%) 4,450 138.14 0 0 30,900 35,500 26,300
01/08/2025 30,800 0.2 (0.65%) 39,100 1,208.62 0 0 30,600 35,100 26,100
31/07/2025 30,800 0.2 (0.65%) 9,506 291.13 0 0 30,600 35,100 26,100
30/07/2025 30,700 -0.1 (-0.32%) 10,239 313.6 0 0 30,800 35,400 26,200
29/07/2025 30,700 -0.5 (-1.6%) 39,700 1,220.99 0 0 31,200 35,800 26,600
28/07/2025 31,100 -0.1 (-0.32%) 33,100 1,032.02 0 0 31,200 35,800 26,600
25/07/2025 31,300 0.2 (0.64%) 32,001 996.94 200 6.3 31,100 35,700 26,500
24/07/2025 31,300 0.3 (0.97%) 38,620 1,202.18 0 0 31,000 35,600 26,400
23/07/2025 31,000 0.1 (0.32%) 52,410 1,623.88 0 0 30,900 35,500 26,300
22/07/2025 31,000 -0.2 (-0.64%) 41,400 1,278.86 0 0 31,200 35,800 26,600
21/07/2025 31,200 1.1 (3.65%) 70,400 2,197.3 0 0 30,100 34,600 25,600
18/07/2025 30,500 0.5 (1.67%) 7,700 232.13 0 0 30,000 34,500 25,500
17/07/2025 30,000 0 (0%) 12,900 387.37 0 0 30,000 34,500 25,500
16/07/2025 30,200 0.1 (0.33%) 27,900 837.2 0 0 30,100 34,600 25,600
15/07/2025 30,200 0.1 (0.33%) 8,500 255.53 0 0 30,100 34,600 25,600
14/07/2025 30,200 0.1 (0.33%) 3,000 90.18 0 0 30,100 34,600 25,600
11/07/2025 30,200 0.2 (0.67%) 5,600 168.44 0 0 30,000 34,500 25,500
10/07/2025 30,000 0 (0%) 3,900 117.13 0 0 30,000 34,500 25,500
09/07/2025 30,000 0 (0%) 6,000 180.01 0 0 30,000 34,500 25,500
08/07/2025 30,200 0.1 (0.33%) 18,200 546.89 0 0 30,100 34,600 25,600
07/07/2025 30,000 -0.5 (-1.64%) 47,800 1,437.38 0 0 30,500 35,000 26,000
04/07/2025 30,200 0 (0%) 114,600 3,492.21 0 0 30,200 34,700 25,700
03/07/2025 30,500 0.2 (0.66%) 2,600 78.63 0 0 30,300 34,800 25,800
02/07/2025 30,600 0.3 (0.99%) 9,800 297.05 0 0 30,300 34,800 25,800

Historical Data - BSC

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