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 36,500 0.5 (1.39%) 2,300 83.27 0 0 36,000 41,400 30,600
30/12/2025 36,000 0 (0%) 100 3.6 0 0 36,000 41,400 30,600
29/12/2025 36,000 0 (0%) 2 0.07 0 0 36,000 41,400 30,600
26/12/2025 36,000 -0.6 (-1.64%) 1,275 45.92 0 0 36,600 42,000 31,200
25/12/2025 36,400 -0.7 (-1.89%) 1,511 55.34 0 0 37,100 42,600 31,600
24/12/2025 37,200 0.2 (0.54%) 1,801 66.75 0 0 37,000 42,500 31,500
23/12/2025 38,500 0.1 (0.26%) 101 3.89 0 0 38,400 44,100 32,700
22/12/2025 38,000 -0.2 (-0.52%) 5,229 200.89 0 0 38,200 43,900 32,500
19/12/2025 38,200 0.2 (0.53%) 3,601 137.66 0 0 38,000 43,700 32,300
18/12/2025 38,000 0.3 (0.8%) 200 7.6 0 0 37,700 43,300 32,100
17/12/2025 37,300 -1 (-2.61%) 1,701 64.16 0 0 38,300 44,000 32,600
16/12/2025 38,000 -0.4 (-1.04%) 3,427 131.14 0 0 38,400 44,100 32,700
15/12/2025 38,400 0.1 (0.26%) 1,000 38.4 0 0 38,300 44,000 32,600
12/12/2025 38,000 -0.5 (-1.3%) 2,417 92.51 0 0 38,500 44,200 32,800
11/12/2025 38,500 0.5 (1.32%) 3,900 150.1 0 0 38,000 43,700 32,300
10/12/2025 38,000 0.4 (1.06%) 100 3.8 0 0 37,600 43,200 32,000
09/12/2025 37,400 -1.1 (-2.86%) 8,224 308.94 0 0 38,500 44,200 32,800
08/12/2025 38,500 -0.4 (-1.03%) 329 12.68 0 0 38,900 44,700 33,100
05/12/2025 38,900 0 (0%) 805 31.31 0 0 38,900 44,700 33,100
04/12/2025 38,900 0 (0%) 1,400 54.46 0 0 38,900 44,700 33,100
03/12/2025 38,800 0 (0%) 1,517 59.09 0 0 38,800 44,600 33,000
02/12/2025 38,800 0 (0%) 8 0.31 0 0 38,800 44,600 33,000
01/12/2025 38,800 0 (0%) 5,600 217.31 0 0 38,800 44,600 33,000
28/11/2025 38,800 0.2 (0.52%) 1,600 62.08 0 0 38,600 44,300 32,900
27/11/2025 38,700 0 (0%) 4,521 174.45 0 0 38,700 44,500 32,900
26/11/2025 38,700 0 (0%) 770 29.79 0 0 38,700 44,500 32,900
25/11/2025 38,700 0 (0%) 4,880 188.91 0 0 38,700 44,500 32,900
24/11/2025 38,700 0.3 (0.78%) 4,800 185.69 0 0 38,400 44,100 32,700
21/11/2025 38,000 -0.9 (-2.31%) 2,301 88.35 0 0 38,900 44,700 33,100
20/11/2025 38,900 0 (0%) 100 3.89 0 0 38,900 44,700 33,100
19/11/2025 38,800 0 (0%) 6,012 233.79 0 0 38,800 44,600 33,000
18/11/2025 39,000 0.6 (1.56%) 4,905 190.2 0 0 38,400 44,100 32,700
17/11/2025 38,600 0.8 (2.12%) 2,700 103.71 0 0 37,800 43,400 32,200
14/11/2025 37,800 -0.2 (-0.53%) 1,508 57.04 0 0 38,000 43,700 32,300
13/11/2025 38,000 0.7 (1.88%) 1,303 49.51 0 0 37,300 42,800 31,800
12/11/2025 38,000 0.4 (1.06%) 9,745 363.23 0 0 37,600 43,200 32,000
11/11/2025 37,600 -0.6 (-1.57%) 431 16.21 0 0 38,200 43,900 32,500
10/11/2025 38,300 0.7 (1.86%) 701 26.78 0 0 37,600 43,200 32,000
07/11/2025 37,600 -0.2 (-0.53%) 1,000 37.6 0 0 37,800 43,400 32,200
06/11/2025 38,000 -0.1 (-0.26%) 300 11.34 0 0 38,100 43,800 32,400
05/11/2025 38,000 0.1 (0.26%) 10,827 412.5 0 0 37,900 43,500 32,300
04/11/2025 37,900 0 (0%) 201 7.62 0 0 37,900 43,500 32,300
03/11/2025 38,000 0 (0%) 2,100 79.61 0 0 38,000 43,700 32,300
31/10/2025 38,000 -0.4 (-1.04%) 501 19.02 0 0 38,400 44,100 32,700
30/10/2025 38,500 1.5 (4.05%) 2,664 102.29 0 0 37,000 42,500 31,500
29/10/2025 37,200 0.2 (0.54%) 13,334 493.53 0 0 37,000 42,500 31,500
28/10/2025 37,000 0.4 (1.09%) 11,166 413.02 0 0 36,600 42,000 31,200
27/10/2025 36,500 -0.2 (-0.54%) 2,400 87.81 0 0 36,700 42,200 31,200
24/10/2025 36,800 -0.1 (-0.27%) 3,200 117.37 0 0 36,900 42,400 31,400
23/10/2025 36,900 0.2 (0.54%) 8,779 323.59 0 0 36,700 42,200 31,200
22/10/2025 36,700 0 (0%) 10,901 400.25 0 0 36,700 42,200 31,200
21/10/2025 36,800 0 (0%) 8,528 313.11 0 0 36,800 42,300 31,300
20/10/2025 36,700 0 (0%) 6,700 246.57 0 0 36,700 42,200 31,200
17/10/2025 36,800 0.3 (0.82%) 500 18.35 0 0 36,500 41,900 31,100
16/10/2025 36,500 -0.4 (-1.08%) 5,300 193.63 0 0 36,900 42,400 31,400
15/10/2025 36,900 0.2 (0.54%) 100 3.69 0 0 36,700 42,200 31,200
14/10/2025 36,700 0.2 (0.55%) 6,409 235.31 0 0 36,500 41,900 31,100
13/10/2025 37,000 0.5 (1.37%) 13,300 485.51 0 0 36,500 41,900 31,100
10/10/2025 36,500 -0.2 (-0.54%) 2,500 91.3 0 0 36,700 42,200 31,200
09/10/2025 36,700 0 (0%) 0 0 0 0 36,700 42,200 31,200
08/10/2025 36,700 0 (0%) 10 0.37 0 0 36,700 42,200 31,200
07/10/2025 36,700 0.1 (0.27%) 314 11.52 0 0 36,600 42,000 31,200
06/10/2025 36,600 0.4 (1.1%) 1,401 51.23 0 0 36,200 41,600 30,800
03/10/2025 36,200 -0.3 (-0.82%) 900 32.61 0 0 36,500 41,900 31,100
02/10/2025 36,500 1.1 (3.11%) 2,415 88.13 0 0 35,400 40,700 30,100
01/10/2025 36,800 0 (0%) 7,501 265.58 0 0 36,800 42,300 31,300
30/09/2025 36,700 0.1 (0.27%) 2,500 92 0 0 36,600 42,000 31,200
29/09/2025 36,800 -0.1 (-0.27%) 1,300 47.61 0 0 36,900 42,400 31,400
26/09/2025 36,900 0 (0%) 29 1.07 0 0 36,900 42,400 31,400
25/09/2025 36,900 -0.1 (-0.27%) 1,400 51.72 0 0 37,000 42,500 31,500
24/09/2025 37,000 0.3 (0.82%) 1,201 44.44 0 0 36,700 42,200 31,200
23/09/2025 37,000 0 (0%) 801 29.43 0 0 37,000 42,500 31,500
22/09/2025 37,000 -0.5 (-1.33%) 401 14.85 0 0 37,500 43,100 31,900
19/09/2025 37,500 0.1 (0.27%) 101 3.79 0 0 37,400 43,000 31,800
18/09/2025 37,200 -0.3 (-0.8%) 900 33.63 0 0 37,500 43,100 31,900
17/09/2025 37,500 0.4 (1.08%) 631 23.67 0 0 37,100 42,600 31,600
16/09/2025 37,100 -0.9 (-2.37%) 200 7.42 0 0 38,000 43,700 32,300
15/09/2025 38,000 0.4 (1.06%) 702 26.63 0 0 37,600 43,200 32,000
12/09/2025 37,600 0 (0%) 1,700 63.85 0 0 37,600 43,200 32,000
11/09/2025 37,600 0 (0%) 0 0 0 0 37,600 43,200 32,000
10/09/2025 37,600 0.3 (0.8%) 1,302 48.9 0 0 37,300 42,800 31,800
09/09/2025 37,400 0.2 (0.54%) 601 22.42 0 0 37,200 42,700 31,700
08/09/2025 37,000 -0.5 (-1.33%) 803 29.89 0 0 37,500 43,100 31,900
05/09/2025 37,300 0.2 (0.54%) 2,600 97.47 0 0 37,100 42,600 31,600
04/09/2025 37,100 0 (0%) 110 4.09 0 0 37,100 42,600 31,600
03/09/2025 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
29/08/2025 37,000 -1 (-2.63%) 553 20.51 0 0 38,000 43,700 32,300
28/08/2025 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
27/08/2025 38,000 0 (0%) 25,505 970.46 0 0 38,000 43,700 32,300
26/08/2025 38,000 2.1 (5.85%) 100 3.8 0 0 35,900 41,200 30,600
25/08/2025 36,100 -1.3 (-3.48%) 0 0 0 0 37,400 43,000 31,800
22/08/2025 37,100 0.2 (0.54%) 24,064 899.65 0 0 36,900 42,400 31,400
21/08/2025 39,000 4 (11.43%) 67,529 2,488.89 0 0 35,000 40,200 29,800
20/08/2025 35,000 0 (0%) 16,104 564.41 0 0 35,000 40,200 29,800
19/08/2025 35,400 0 (0%) 10,412 364.73 0 0 35,400 40,700 30,100
18/08/2025 35,200 -0.1 (-0.28%) 2,499 88.46 0 0 35,300 40,500 30,100
15/08/2025 35,300 0 (0%) 602 21.26 0 0 35,300 40,500 30,100
14/08/2025 35,400 -0.1 (-0.28%) 13,899 491.04 0 0 35,500 40,800 30,200
13/08/2025 35,400 -0.6 (-1.67%) 15,903 564.54 0 0 36,000 41,400 30,600
12/08/2025 36,000 0.1 (0.28%) 12,142 436.83 0 0 35,900 41,200 30,600
11/08/2025 36,100 0 (0%) 20,700 743.67 0 0 36,100 41,500 30,700
08/08/2025 36,300 0.2 (0.55%) 1,827 66. 0 0 36,100 41,500 30,700
07/08/2025 36,000 -0.1 (-0.28%) 4,805 173.38 0 0 36,100 41,500 30,700
06/08/2025 36,000 0 (0%) 2,880 103.75 0 0 36,000 41,400 30,600
05/08/2025 36,200 -0.3 (-0.82%) 21,400 771.18 0 0 36,500 41,900 31,100
04/08/2025 36,500 0.8 (2.24%) 201 7.33 0 0 35,700 41,000 30,400
01/08/2025 35,700 0 (0%) 3,700 132.09 0 0 35,700 41,000 30,400
31/07/2025 36,500 -0.5 (-1.35%) 6,800 243.06 0 0 37,000 42,500 31,500
30/07/2025 36,900 1.7 (4.83%) 3,501 129.49 0 0 35,200 40,400 30,000
29/07/2025 35,200 -1.8 (-4.86%) 3,010 105.97 0 0 37,000 42,500 31,500
28/07/2025 36,900 0 (0%) 12,901 476.71 0 0 36,900 42,400 31,400
25/07/2025 36,600 0 (0%) 3,008 110.94 0 0 36,600 42,000 31,200
24/07/2025 36,600 0.2 (0.55%) 27,001 987.06 0 0 36,400 41,800 31,000
23/07/2025 36,500 0.1 (0.27%) 11,002 400.39 0 0 36,400 41,800 31,000
22/07/2025 36,500 0.2 (0.55%) 8,337 303.4 0 0 36,300 41,700 30,900
21/07/2025 36,500 0.6 (1.67%) 12,403 450.6 0 0 35,900 41,200 30,600
18/07/2025 36,200 0.9 (2.55%) 37,465 1,343.41 0 0 35,300 40,500 30,100
17/07/2025 35,500 0.6 (1.72%) 42,901 1,515.71 0 0 34,900 40,100 29,700
16/07/2025 34,900 2.4 (7.38%) 12,712 444.16 0 0 32,500 37,300 27,700
15/07/2025 32,600 0 (0%) 18,329 595.94 0 0 32,600 37,400 27,800
14/07/2025 32,300 -0.3 (-0.92%) 11,600 378.1 0 0 32,600 37,400 27,800
11/07/2025 32,700 0.1 (0.31%) 1,501 48.98 0 0 32,600 37,400 27,800
10/07/2025 32,600 -0.1 (-0.31%) 8,912 290.92 0 0 32,700 37,600 27,800
09/07/2025 32,800 0 (0%) 2,910 95.25 0 0 32,800 37,700 27,900
08/07/2025 32,800 0.3 (0.92%) 6,406 210.16 0 0 32,500 37,300 27,700
07/07/2025 32,500 0 (0%) 404 13.13 0 0 32,500 37,300 27,700
04/07/2025 32,500 -0.3 (-0.91%) 103 3.35 0 0 32,800 37,700 27,900
03/07/2025 32,700 0 (0%) 4,501 147.85 0 0 32,700 37,600 27,800
02/07/2025 32,500 0.2 (0.62%) 3,631 118.58 0 0 32,300 37,100 27,500
01/07/2025 32,300 0 (0%) 400 12.92 0 0 32,300 37,100 27,500

Historical Data - BSC

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