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 86,000 0.9 (1.06%) 2,837 244.71 0 0 85,100 97,800 72,400
30/12/2025 89,500 11.6 (14.89%) 8,519 724.79 0 0 77,900 89,500 66,300
29/12/2025 77,800 -0.3 (-0.38%) 5,040 392.58 0 0 78,100 89,800 66,400
26/12/2025 77,600 -2.1 (-2.63%) 21,556 1,682.94 0 0 79,700 91,600 67,800
25/12/2025 79,000 0.3 (0.38%) 8,290 660.45 0 0 78,700 90,500 66,900
24/12/2025 79,000 -0.1 (-0.13%) 6,934 546.11 0 0 79,100 90,900 67,300
23/12/2025 82,000 -5.3 (-6.07%) 12,573 995.37 0 0 87,300 100,300 74,300
22/12/2025 89,000 -13.3 (-13.%) 42,151 3,681.46 0 0 102,300 117,600 87,000
19/12/2025 90,000 -5.2 (-5.46%) 14,531 1,487.1 0 0 95,200 109,400 81,000
18/12/2025 95,200 12.4 (14.98%) 26,801 2,551.46 0 0 82,800 95,200 70,400
17/12/2025 82,800 10.8 (15%) 9,910 820.55 0 0 72,000 82,800 61,200
16/12/2025 72,100 9.4 (14.99%) 25,262 1,819.53 0 0 62,700 72,100 53,300
15/12/2025 62,900 0 (0%) 38,149 2,392.93 0 0 62,900 72,300 53,500
12/12/2025 63,000 8.2 (14.96%) 16,765 1,054.89 0 0 54,800 63,000 46,600
11/12/2025 56,300 7.3 (14.9%) 21,858 1,197.71 0 0 49,000 56,300 41,700
10/12/2025 48,800 -8.5 (-14.83%) 33,104 1,622.77 0 0 57,300 65,800 48,800
09/12/2025 55,500 -9.7 (-14.88%) 34,310 1,964.95 0 0 65,200 74,900 55,500
08/12/2025 62,500 -5.1 (-7.54%) 22,181 1,445.83 0 0 67,600 77,700 57,500
05/12/2025 67,000 7.6 (12.79%) 37,000 2,500.66 900 45.45 59,400 68,300 50,500
04/12/2025 59,400 7.7 (14.89%) 42,609 2,530.2 0 0 51,700 59,400 44,000
03/12/2025 52,200 6.8 (14.98%) 10,700 553.02 0 0 45,400 52,200 38,600
02/12/2025 45,500 5.9 (14.9%) 16,400 744.4 0 0 39,600 45,500 33,700
01/12/2025 39,600 5.1 (14.78%) 2,400 95.04 0 0 34,500 39,600 29,400
28/11/2025 34,500 4.5 (15%) 100 3.45 0 0 30,000 34,500 25,500
27/11/2025 30,000 3.9 (14.94%) 100 3 0 0 26,100 30,000 22,200
26/11/2025 26,100 3.4 (14.98%) 500 13.05 0 0 22,700 26,100 19,300
25/11/2025 22,700 2.9 (14.65%) 6,000 136.2 0 0 19,800 22,700 16,900
24/11/2025 19,800 2.5 (14.45%) 200 3.96 0 0 17,300 19,800 14,800
21/11/2025 17,300 2.2 (14.57%) 100 1.73 0 0 15,100 17,300 12,900
20/11/2025 15,100 1.9 (14.39%) 101 1.52 0 0 13,200 15,100 11,300
19/11/2025 13,500 1.7 (14.41%) 600 7.91 0 0 11,800 13,500 10,100
18/11/2025 11,800 -1.8 (-13.24%) 100 1.18 0 0 13,600 15,600 11,600
17/11/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
14/11/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
13/11/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
12/11/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
11/11/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
10/11/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
07/11/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
06/11/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
05/11/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
04/11/2025 13,600 -2.3 (-14.47%) 101 1.37 0 0 15,900 18,200 13,600
03/11/2025 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
31/10/2025 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
30/10/2025 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
29/10/2025 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
28/10/2025 15,900 -1.9 (-10.67%) 500 7.95 0 0 17,800 20,400 15,200
27/10/2025 17,800 -2 (-10.1%) 501 8.92 0 0 19,800 22,700 16,900
24/10/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
23/10/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
22/10/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
21/10/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
20/10/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
17/10/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
16/10/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
15/10/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
14/10/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
13/10/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
10/10/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
09/10/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
08/10/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
07/10/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
06/10/2025 19,800 0 (0%) 0 0 0 0 19,800 22,700 16,900
03/10/2025 19,800 -1.2 (-5.71%) 800 15.84 0 0 21,000 24,100 17,900
02/10/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
01/10/2025 21,000 -1.3 (-5.83%) 500 10.5 0 0 22,300 25,600 19,000
30/09/2025 22,300 0 (0%) 0 0 0 0 22,300 25,600 19,000
29/09/2025 22,300 0 (0%) 1 0.02 0 0 22,300 25,600 19,000
26/09/2025 22,300 0.2 (0.9%) 109 2.43 0 0 22,100 25,400 18,800
25/09/2025 22,100 0 (0%) 1,000 22.1 0 0 22,100 25,400 18,800
24/09/2025 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
23/09/2025 22,100 0 (0%) 1,000 22.1 0 0 22,100 25,400 18,800
22/09/2025 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
19/09/2025 22,100 0.1 (0.45%) 300 6.63 0 0 22,000 25,300 18,700
18/09/2025 22,000 -0.1 (-0.45%) 200 4.4 0 0 22,100 25,400 18,800
17/09/2025 22,100 0.1 (0.45%) 500 11.05 0 0 22,000 25,300 18,700
16/09/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
15/09/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
12/09/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
11/09/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
10/09/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
09/09/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
08/09/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
05/09/2025 22,000 0 (0%) 2,300 50.6 0 0 22,000 25,300 18,700
04/09/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
03/09/2025 22,000 0 (0%) 12 0.26 0 0 22,000 25,300 18,700
29/08/2025 22,000 2.8 (14.58%) 1,800 39.6 930,000 18,042 19,200 22,000 16,400
28/08/2025 19,200 0 (0%) 900 17.28 0 0 19,200 22,000 16,400
27/08/2025 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
26/08/2025 21,600 2.8 (14.89%) 300 5.76 0 0 18,800 21,600 16,000
25/08/2025 19,000 -2.9 (-13.24%) 900 16.96 0 0 21,900 25,100 18,700
22/08/2025 22,500 2.9 (14.8%) 1,000 21.9 0 0 19,600 22,500 16,700
21/08/2025 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
20/08/2025 19,600 2.5 (14.62%) 100 1.96 0 0 17,100 19,600 14,600
19/08/2025 17,100 2.2 (14.77%) 334 5.71 0 0 14,900 17,100 12,700
18/08/2025 14,900 1.9 (14.62%) 619 9.22 0 0 13,000 14,900 11,100
15/08/2025 13,000 0.6 (4.84%) 1,000 13 0 0 12,400 14,200 10,600
14/08/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
13/08/2025 12,400 0 (0%) 0 0 1,030,100 11,331.1 12,400 14,200 10,600
12/08/2025 12,400 0.1 (0.81%) 100 1.24 0 0 12,300 14,100 10,500
11/08/2025 12,600 1.6 (14.55%) 2,818 34.7 0 0 11,000 12,600 9,400
08/08/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
07/08/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
06/08/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
05/08/2025 11,000 0 (0%) 2 0.02 0 0 11,000 12,600 9,400
04/08/2025 11,000 0.3 (2.8%) 200 2.2 0 0 10,700 12,300 9,100
01/08/2025 10,700 0.2 (1.9%) 2,100 22.47 0 0 10,500 12,000 9,000
31/07/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
30/07/2025 10,500 0.4 (3.96%) 100 1.05 0 0 10,100 11,600 8,600
29/07/2025 9,400 0 (0%) 210 2.13 0 0 9,400 10,800 8,000
28/07/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
25/07/2025 9,400 0.1 (1.08%) 101 0.95 0 0 9,300 10,600 8,000
24/07/2025 9,300 -1.5 (-13.89%) 100 0.93 0 0 10,800 12,400 9,200
23/07/2025 10,800 0 (0%) 100 1.08 0 0 10,800 12,400 9,200
22/07/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
21/07/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
18/07/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
17/07/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
16/07/2025 10,800 0 (0%) 30 0.32 0 0 10,800 12,400 9,200
15/07/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
14/07/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
11/07/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
10/07/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
09/07/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
08/07/2025 10,800 0 (0%) 100 1.08 0 0 10,800 12,400 9,200
07/07/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
04/07/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
03/07/2025 10,800 0 (0%) 100 1.08 0 0 10,800 12,400 9,200
02/07/2025 10,800 0 (0%) 200 2.16 0 0 10,800 12,400 9,200
01/07/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200

Historical Data - BSC

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