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 23,400 -1.3 (-5.26%) 18,900 449.25 0 0 24,700 27,100 22,300
30/12/2025 24,700 1.3 (5.56%) 74,191 1,809.29 0 0 23,400 25,700 21,100
29/12/2025 23,400 2.1 (9.86%) 323,850 7,571.96 0 0 21,300 23,400 19,200
26/12/2025 21,300 1.4 (7.04%) 54,155 1,139.35 0 0 19,900 21,800 18,000
25/12/2025 19,900 0.2 (1.02%) 20,801 406.26 0 0 19,700 21,600 17,800
24/12/2025 19,700 0.3 (1.55%) 16,087 313.5 0 0 19,400 21,300 17,500
23/12/2025 19,400 -0.4 (-2.02%) 56,401 1,105.58 0 0 19,800 21,700 17,900
22/12/2025 19,800 0.5 (2.59%) 19,480 383.98 0 0 19,300 21,200 17,400
19/12/2025 19,300 0 (0%) 47,951 926.97 0 0 19,300 21,200 17,400
18/12/2025 19,300 0.1 (0.52%) 41,586 803.95 0 0 19,200 21,100 17,300
17/12/2025 19,200 0 (0%) 16,101 306.35 0 0 19,200 21,100 17,300
16/12/2025 19,200 1 (5.49%) 45,702 866.35 0 0 18,200 20,000 16,400
15/12/2025 18,200 0 (0%) 40,408 738.4 0 0 18,200 20,000 16,400
12/12/2025 18,200 -0.1 (-0.55%) 79,600 1,451.35 0 0 18,300 20,100 16,500
11/12/2025 18,300 0.1 (0.55%) 31,000 566.12 0 0 18,200 20,000 16,400
10/12/2025 18,200 0.1 (0.55%) 39,700 719.87 0 0 18,100 19,900 16,300
09/12/2025 18,100 -0.2 (-1.09%) 34,101 618.93 0 0 18,300 20,100 16,500
08/12/2025 18,300 0.1 (0.55%) 33,014 600.91 0 0 18,200 20,000 16,400
05/12/2025 18,200 0.1 (0.55%) 63,400 1,150.22 0 0 18,100 19,900 16,300
04/12/2025 18,100 0 (0%) 31,900 574.87 0 0 18,100 19,900 16,300
03/12/2025 18,100 -0.1 (-0.55%) 52,400 948 0 0 18,200 20,000 16,400
02/12/2025 18,200 -0.1 (-0.55%) 21,395 390.32 0 0 18,300 20,100 16,500
01/12/2025 18,300 0.1 (0.55%) 25,300 459.75 0 0 18,200 20,000 16,400
28/11/2025 18,200 -0.1 (-0.55%) 32,447 587.99 0 0 18,300 20,100 16,500
27/11/2025 18,300 0 (0%) 17,101 311.8 0 0 18,300 20,100 16,500
26/11/2025 18,300 0 (0%) 41,305 752.38 0 0 18,300 20,100 16,500
25/11/2025 18,300 0 (0%) 29,570 540.62 0 0 18,300 20,100 16,500
24/11/2025 18,300 0 (0%) 20,300 370.62 0 0 18,300 20,100 16,500
21/11/2025 18,300 -0.2 (-1.08%) 38,400 702.72 0 0 18,500 20,300 16,700
20/11/2025 18,500 0.2 (1.09%) 40,478 741.94 0 0 18,300 20,100 16,500
19/11/2025 18,300 -0.2 (-1.08%) 24,902 455.56 0 0 18,500 20,300 16,700
18/11/2025 18,500 0 (0%) 36,677 673.96 0 0 18,500 20,300 16,700
17/11/2025 18,500 0 (0%) 22,218 407.15 0 0 18,500 20,300 16,700
14/11/2025 18,500 0.2 (1.09%) 29,377 534.24 0 0 18,300 20,100 16,500
13/11/2025 18,300 0 (0%) 28,581 521.98 0 0 18,300 20,100 16,500
12/11/2025 18,300 0.2 (1.1%) 14,824 270.56 0 0 18,100 19,900 16,300
11/11/2025 18,100 0 (0%) 32,603 589.71 0 0 18,100 19,900 16,300
10/11/2025 18,100 -0.5 (-2.69%) 46,927 852.32 0 0 18,600 20,400 16,800
07/11/2025 18,600 0 (0%) 31,647 582.03 0 0 18,600 20,400 16,800
06/11/2025 18,600 0.1 (0.54%) 28,824 529.13 0 0 18,500 20,300 16,700
05/11/2025 18,500 -0.1 (-0.54%) 8,600 159.52 0 0 18,600 20,400 16,800
04/11/2025 18,600 0.2 (1.09%) 61,344 1,125.57 0 0 18,400 20,200 16,600
03/11/2025 18,400 0 (0%) 36,720 682.07 0 0 18,400 20,200 16,600
31/10/2025 18,400 0.1 (0.55%) 44,010 802. 0 0 18,300 20,100 16,500
30/10/2025 18,300 0.2 (1.1%) 50,512 917.63 0 0 18,100 19,900 16,300
29/10/2025 18,100 0.4 (2.26%) 41,800 755.26 0 0 17,700 19,400 16,000
28/10/2025 17,700 0 (0%) 197,800 3,517.2 0 0 17,700 19,400 16,000
27/10/2025 17,700 -0.1 (-0.56%) 123,462 2,199.3 0 0 17,800 19,500 16,100
24/10/2025 17,800 -0.4 (-2.2%) 317,568 5,711.77 0 0 18,200 20,000 16,400
23/10/2025 18,200 -0.1 (-0.55%) 50,980 925.19 0 0 18,300 20,100 16,500
22/10/2025 18,300 0.4 (2.23%) 66,900 1,196.98 0 0 17,900 19,600 16,200
21/10/2025 17,900 0.4 (2.29%) 110,771 1,935.52 0 0 17,500 19,200 15,800
20/10/2025 17,500 -0.7 (-3.85%) 146,388 2,604.74 0 0 18,200 20,000 16,400
17/10/2025 18,200 0.2 (1.11%) 49,502 900.53 0 0 18,000 19,800 16,200
16/10/2025 18,000 0.1 (0.56%) 80,203 1,436.59 0 0 17,900 19,600 16,200
15/10/2025 17,900 0 (0%) 91,100 1,626.17 0 0 17,900 19,600 16,200
14/10/2025 17,900 -0.2 (-1.1%) 112,862 2,013.21 0 0 18,100 19,900 16,300
13/10/2025 18,100 0.1 (0.56%) 125,177 2,244.62 0 0 18,000 19,800 16,200
10/10/2025 18,000 0.1 (0.56%) 42,777 763.99 0 0 17,900 19,600 16,200
09/10/2025 17,900 -0.2 (-1.1%) 69,037 1,237.05 0 0 18,100 19,900 16,300
08/10/2025 18,100 0 (0%) 81,468 1,461.86 0 0 18,100 19,900 16,300
07/10/2025 18,100 0 (0%) 36,152 655.07 0 0 18,100 19,900 16,300
06/10/2025 18,100 0.1 (0.56%) 18,868 341.55 0 0 18,000 19,800 16,200
03/10/2025 18,000 -0.1 (-0.55%) 153,502 2,743.15 0 0 18,100 19,900 16,300
02/10/2025 18,100 0 (0%) 53,802 968.3 0 0 18,100 19,900 16,300
01/10/2025 18,100 0 (0%) 62,538 1,126.78 0 0 18,100 19,900 16,300
30/09/2025 18,100 0.1 (0.56%) 164,678 2,949.73 0 0 18,000 19,800 16,200
29/09/2025 18,000 -0.3 (-1.64%) 53,106 966.2 0 0 18,300 20,100 16,500
26/09/2025 18,300 0 (0%) 33,350 605.5 0 0 18,300 20,100 16,500
25/09/2025 18,300 0 (0%) 42,921 780.81 0 0 18,300 20,100 16,500
24/09/2025 18,300 0.3 (1.67%) 84,917 1,542.56 0 0 18,000 19,800 16,200
23/09/2025 18,000 0.2 (1.12%) 53,437 959.54 0 0 17,800 19,500 16,100
22/09/2025 17,800 -0.1 (-0.56%) 56,498 1,009.47 0 0 17,900 19,600 16,200
19/09/2025 17,900 0 (0%) 48,314 861.63 0 0 17,900 19,600 16,200
18/09/2025 17,900 0 (0%) 67,187 1,203.47 0 0 17,900 19,600 16,200
17/09/2025 17,900 0 (0%) 48,611 869.73 0 0 17,900 19,600 16,200
16/09/2025 17,900 0 (0%) 102,901 1,845.26 0 0 17,900 19,600 16,200
15/09/2025 17,900 -0.2 (-1.1%) 53,028 953.73 0 0 18,100 19,900 16,300
12/09/2025 18,100 0 (0%) 105,526 1,898.49 0 0 18,100 19,900 16,300
11/09/2025 18,100 0 (0%) 98,746 1,768.28 0 0 18,100 19,900 16,300
10/09/2025 18,100 0 (0%) 45,900 825.1 0 0 18,100 19,900 16,300
09/09/2025 18,100 0.2 (1.12%) 48,240 863.17 0 0 17,900 19,600 16,200
08/09/2025 17,900 -0.3 (-1.65%) 49,374 886.65 0 0 18,200 20,000 16,400
05/09/2025 18,200 0 (0%) 98,102 1,771.96 0 0 18,200 20,000 16,400
04/09/2025 18,200 -0.1 (-0.55%) 70,388 1,284.15 0 0 18,300 20,100 16,500
03/09/2025 18,300 0.1 (0.55%) 64,396 1,171.5 0 0 18,200 20,000 16,400
29/08/2025 18,200 -0.1 (-0.55%) 61,144 1,113.49 0 0 18,300 20,100 16,500
28/08/2025 18,300 -0.2 (-1.08%) 75,766 1,374.42 0 0 18,500 20,300 16,700
27/08/2025 18,500 0 (0%) 62,363 1,152.11 0 0 18,500 20,300 16,700
26/08/2025 18,500 0.5 (2.78%) 41,332 752.91 0 0 18,000 19,800 16,200
25/08/2025 18,000 0 (0%) 110,270 1,965. 0 0 18,000 19,800 16,200
22/08/2025 18,000 -0.8 (-4.26%) 272,009 4,954.39 0 0 18,800 20,600 17,000
21/08/2025 18,800 -0.1 (-0.53%) 103,425 1,934.62 0 0 18,900 20,700 17,100
20/08/2025 18,900 -0.2 (-1.05%) 76,905 1,445.25 0 0 19,100 21,000 17,200
19/08/2025 19,100 0.1 (0.53%) 123,631 2,333.4 0 0 19,000 20,900 17,100
18/08/2025 19,000 0.2 (1.06%) 62,926 1,174.36 0 0 18,800 20,600 17,000
15/08/2025 18,800 -0.1 (-0.53%) 112,206 2,088.15 0 0 18,900 20,700 17,100
14/08/2025 18,900 -0.1 (-0.53%) 89,715 1,682.13 0 0 19,000 20,900 17,100
13/08/2025 19,000 -0.7 (-3.55%) 108,165 2,032.67 0 0 19,700 21,600 17,800
12/08/2025 19,700 -0.1 (-0.51%) 42,214 822.52 0 0 19,800 21,700 17,900
11/08/2025 19,800 0.6 (3.13%) 62,276 1,218.14 0 0 19,200 21,100 17,300
08/08/2025 19,200 0.5 (2.67%) 79,981 1,516.58 0 0 18,700 20,500 16,900
07/08/2025 18,700 0.1 (0.54%) 16,607 308.96 0 0 18,600 20,400 16,800
06/08/2025 18,600 -0.3 (-1.59%) 40,710 757.42 0 0 18,900 20,700 17,100
05/08/2025 18,900 0.1 (0.53%) 85,882 1,635.72 0 0 18,800 20,600 17,000
04/08/2025 18,800 0.3 (1.62%) 25,186 470.37 0 0 18,500 20,300 16,700
01/08/2025 18,500 0.4 (2.21%) 37,864 693.9 0 0 18,100 19,900 16,300
31/07/2025 18,100 0 (0%) 53,410 966.93 0 0 18,100 19,900 16,300
30/07/2025 18,100 0 (0%) 165,881 2,973.57 0 0 18,100 19,900 16,300
29/07/2025 18,100 -0.1 (-0.55%) 136,260 2,463.9 0 0 18,200 20,000 16,400
28/07/2025 18,200 1.3 (7.69%) 158,452 2,792.41 0 0 16,900 18,500 15,300
25/07/2025 16,900 0.4 (2.42%) 42,183 709.28 0 0 16,500 18,100 14,900
24/07/2025 16,500 0.2 (1.23%) 34,350 563.94 0 0 16,300 17,900 14,700
23/07/2025 16,300 0.1 (0.62%) 24,147 393.66 0 0 16,200 17,800 14,600
22/07/2025 16,200 -0.2 (-1.22%) 37,130 603.22 0 0 16,400 18,000 14,800
21/07/2025 16,400 -0.3 (-1.8%) 25,667 423.94 0 0 16,700 18,300 15,100
18/07/2025 16,700 0.3 (1.83%) 32,912 557.41 0 0 16,400 18,000 14,800
17/07/2025 16,400 0.9 (5.81%) 131,043 2,183.33 0 0 15,500 17,000 14,000
16/07/2025 15,500 0.2 (1.31%) 37,126 569.55 0 0 15,300 16,800 13,800
15/07/2025 15,300 -0.5 (-3.16%) 57,512 893.13 0 0 15,800 17,300 14,300
14/07/2025 15,800 0.4 (2.6%) 44,735 686.46 0 0 15,400 16,900 13,900
11/07/2025 15,400 0.3 (1.99%) 68,437 1,032.63 0 0 15,100 16,600 13,600
10/07/2025 15,100 0 (0%) 30,453 452.84 0 0 15,100 16,600 13,600
09/07/2025 15,100 0.1 (0.67%) 42,726 638.79 0 0 15,000 16,500 13,500
08/07/2025 15,000 -0.1 (-0.66%) 95,008 1,426.16 0 0 15,100 16,600 13,600
07/07/2025 15,100 0 (0%) 44,712 676.24 0 0 15,100 16,600 13,600
04/07/2025 15,100 0.4 (2.72%) 48,705 723.03 0 0 14,700 16,100 13,300
03/07/2025 14,700 0 (0%) 46,700 678.6 0 0 14,700 16,100 13,300
02/07/2025 14,700 0 (0%) 47,960 703.83 0 0 14,700 16,100 13,300
01/07/2025 14,700 0.7 (5%) 113,389 1,667.12 0 0 14,000 15,400 12,600

Historical Data - BSC

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