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
13/01/2026 16,200 -0.1 (-0.61%) 4,486,500 73,315.26 0 0 16,300 17,400 15,200
12/01/2026 16,300 0.7 (4.49%) 5,037,000 81,128.99 0 0 15,600 16,650 14,550
09/01/2026 15,600 -0.15 (-0.95%) 2,336,100 36,823.28 0 0 15,750 16,850 14,650
08/01/2026 15,750 -0.1 (-0.63%) 2,664,100 42,285.35 0 0 15,850 16,950 14,750
07/01/2026 15,850 0.45 (2.92%) 2,595,400 40,708.51 0 0 15,400 16,450 14,350
06/01/2026 15,400 -0.05 (-0.32%) 2,138,900 32,822.3 0 0 15,450 16,500 14,400
05/01/2026 15,450 -0.3 (-1.9%) 2,425,200 37,840.92 0 0 15,750 16,850 14,650
31/12/2025 15,750 -0.15 (-0.94%) 1,937,700 30,644.34 0 0 15,900 17,000 14,800
30/12/2025 15,900 -0.3 (-1.85%) 1,212,100 19,397.12 30,000 486 16,200 17,300 15,100
29/12/2025 16,200 0.15 (0.93%) 2,264,900 36,368.14 0 0 16,050 17,150 14,950
26/12/2025 16,050 0 (0%) 4,457,400 72,390.99 0 0 16,050 17,150 14,950
25/12/2025 16,050 0.15 (0.94%) 2,439,300 38,863.18 0 0 15,900 17,000 14,800
24/12/2025 15,900 0.1 (0.63%) 2,131,500 33,752.25 0 0 15,800 16,900 14,700
23/12/2025 15,800 -0.25 (-1.56%) 1,667,400 26,644.9 0 0 16,050 17,150 14,950
22/12/2025 16,050 0.15 (0.94%) 2,800,300 44,693.34 0 0 15,900 17,000 14,800
19/12/2025 15,900 0.25 (1.6%) 1,961,200 30,892.78 0 0 15,650 16,700 14,600
18/12/2025 15,650 -0.1 (-0.63%) 1,405,300 22,017.97 0 0 15,750 16,850 14,650
17/12/2025 15,750 -0.15 (-0.94%) 1,774,900 28,054.34 0 0 15,900 17,000 14,800
16/12/2025 15,900 0.5 (3.25%) 3,200,800 49,720.22 0 0 15,400 16,450 14,350
15/12/2025 15,400 0 (0%) 3,319,200 51,152.9 0 0 15,400 16,450 14,350
12/12/2025 15,400 -1 (-6.1%) 4,341,700 69,111.52 0 0 16,400 17,500 15,300
11/12/2025 16,400 -0.05 (-0.3%) 1,730,400 28,472.79 0 0 16,450 17,600 15,300
10/12/2025 16,450 -0.05 (-0.3%) 1,778,800 29,359.85 0 0 16,500 17,650 15,350
09/12/2025 16,500 0 (0%) 3,198,700 52,249.2 0 0 16,500 17,650 15,350
08/12/2025 16,500 -0.15 (-0.9%) 1,629,900 27,016.09 0 0 16,650 17,800 15,500
05/12/2025 16,650 -0.2 (-1.19%) 2,374,000 39,782.68 0 0 16,850 18,000 15,700
04/12/2025 16,850 0.15 (0.9%) 2,786,100 46,892.88 0 0 16,700 17,850 15,550
03/12/2025 16,700 0.2 (1.21%) 1,821,200 30,303.93 0 0 16,500 17,650 15,350
02/12/2025 16,500 0 (0%) 3,278,400 53,637.22 0 0 16,500 17,650 15,350
01/12/2025 16,500 -0.2 (-1.2%) 2,270,500 37,686 0 0 16,700 17,850 15,550
28/11/2025 16,700 -0.15 (-0.89%) 1,846,400 30,928.21 3,100,000 54,039.2 16,850 18,000 15,700
27/11/2025 16,850 0 (0%) 1,603,500 27,104.75 0 0 16,850 18,000 15,700
26/11/2025 16,850 0.15 (0.9%) 2,180,500 36,643.33 3,100,000 54,250 16,700 17,850 15,550
25/11/2025 16,700 -0.2 (-1.18%) 2,823,100 47,538.65 0 0 16,900 18,050 15,750
24/11/2025 16,900 -0.2 (-1.17%) 2,488,100 42,379.85 0 0 17,100 18,250 15,950
21/11/2025 17,100 0 (0%) 3,150,500 53,761 0 0 17,100 18,250 15,950
20/11/2025 17,100 -0.2 (-1.16%) 2,085,400 35,756.76 0 0 17,300 18,500 16,100
19/11/2025 17,300 0 (0%) 7,853,200 137,245.09 0 0 17,300 18,500 16,100
18/11/2025 17,300 0.1 (0.58%) 4,056,700 70,437.06 0 0 17,200 18,400 16,000
17/11/2025 17,200 0.15 (0.88%) 3,446,800 59,070.63 0 0 17,050 18,200 15,900
14/11/2025 17,050 0 (0%) 3,143,400 53,736.5 0 0 17,050 18,200 15,900
13/11/2025 17,050 -0.05 (-0.29%) 2,435,500 41,462.7 0 0 17,100 18,250 15,950
12/11/2025 17,100 0.2 (1.18%) 3,797,300 64,991.21 0 0 16,900 18,050 15,750
11/11/2025 16,900 0.05 (0.3%) 2,837,500 47,739.87 0 0 16,850 18,000 15,700
10/11/2025 16,850 0 (0%) 2,592,700 43,806.59 0 0 16,850 18,000 15,700
07/11/2025 16,850 -0.15 (-0.88%) 6,530,800 111,783.35 0 0 17,000 18,150 15,850
06/11/2025 17,000 -0.1 (-0.58%) 3,018,300 51,248.9 0 0 17,100 18,250 15,950
05/11/2025 17,100 -0.05 (-0.29%) 4,544,800 77,461.96 0 0 17,150 18,350 15,950
04/11/2025 17,150 0.4 (2.39%) 4,887,600 82,065.05 0 0 16,750 17,900 15,600
03/11/2025 16,750 0 (0%) 5,061,400 85,841.28 0 0 16,750 17,900 15,600
31/10/2025 16,750 0.1 (0.6%) 3,457,200 58,251.79 0 0 16,650 17,800 15,500
30/10/2025 16,650 -0.35 (-2.06%) 5,176,600 86,716.64 0 0 17,000 18,150 15,850
29/10/2025 17,000 0.15 (0.89%) 3,123,500 53,178.38 0 0 16,850 18,000 15,700
28/10/2025 16,850 0.25 (1.51%) 3,034,700 50,646.68 0 0 16,600 17,750 15,450
27/10/2025 16,600 0.3 (1.84%) 3,969,600 65,914.05 0 0 16,300 17,400 15,200
24/10/2025 16,300 -0.2 (-1.21%) 4,410,200 71,814.27 0 0 16,500 17,650 15,350
23/10/2025 16,500 -0.05 (-0.3%) 4,087,600 67,713.74 120,400 1,992.62 16,550 17,700 15,400
22/10/2025 16,550 -0.05 (-0.3%) 5,323,900 87,665.35 0 0 16,600 17,750 15,450
21/10/2025 16,600 -0.4 (-2.35%) 9,564,900 159,348.34 120,400 2,046.8 17,000 18,150 15,850
20/10/2025 17,000 -1.25 (-6.85%) 13,306,100 233,552.73 0 0 18,250 19,500 17,000
17/10/2025 18,250 -0.25 (-1.35%) 11,245,900 208,166.7 0 0 18,500 19,750 17,250
16/10/2025 18,500 0.05 (0.27%) 5,514,600 101,444.77 0 0 18,450 19,700 17,200
15/10/2025 18,450 0.1 (0.54%) 5,286,200 96,707.97 0 0 18,350 19,600 17,100
14/10/2025 18,350 -0.35 (-1.87%) 9,187,000 171,078.11 0 0 18,700 20,000 17,400
13/10/2025 18,700 -0.3 (-1.58%) 7,214,100 133,940.45 0 0 19,000 20,300 17,700
10/10/2025 19,000 0.15 (0.8%) 4,125,800 78,544.78 0 0 18,850 20,150 17,550
09/10/2025 18,850 0.05 (0.27%) 2,626,900 49,523.11 0 0 18,800 20,100 17,500
08/10/2025 18,800 0.3 (1.62%) 3,554,400 66,529.01 0 0 18,500 19,750 17,250
07/10/2025 18,500 -0.3 (-1.6%) 2,598,400 48,536.12 0 0 18,800 20,100 17,500
06/10/2025 18,800 0.75 (4.16%) 4,100,400 76,401.74 50,000 902.5 18,050 19,300 16,800
03/10/2025 18,050 -0.45 (-2.43%) 5,984,600 109,135.11 0 0 18,500 19,750 17,250
02/10/2025 18,500 -0.5 (-2.63%) 4,197,800 78,778.52 50,000 950 19,000 20,300 17,700
01/10/2025 19,000 0 (0%) 2,323,600 44,110.81 150,000 2,850 19,000 20,300 17,700
30/09/2025 19,000 -0.05 (-0.26%) 7,670,500 143,804.79 70,000 1,333.5 19,050 20,350 17,750
29/09/2025 19,050 -0.3 (-1.55%) 3,960,200 76,222.22 94,000 1,818.9 19,350 20,700 18,000
26/09/2025 19,350 -0.05 (-0.26%) 6,046,300 118,203.79 150,000 2,910 19,400 20,750 18,050
25/09/2025 19,400 0 (0%) 6,547,200 128,486.93 150,000 2,910 19,400 20,750 18,050
24/09/2025 19,400 0.5 (2.65%) 6,478,200 123,041.2 29,000 548.1 18,900 20,200 17,600
23/09/2025 18,900 -0.05 (-0.26%) 4,312,400 82,231.66 315,000 5,969.25 18,950 20,250 17,650
22/09/2025 18,950 -0.35 (-1.81%) 10,936,200 208,648.22 29,000 559.7 19,300 20,650 17,950
19/09/2025 19,300 -0.4 (-2.03%) 5,838,700 114,105.81 195,000 3,841.5 19,700 21,050 18,350
18/09/2025 19,700 0.05 (0.25%) 5,874,000 115,705.67 80,000 1,580 19,650 21,000 18,300
17/09/2025 19,650 -0.55 (-2.72%) 9,506,200 190,984.31 232,000 4,635.4 20,200 21,600 18,800
16/09/2025 20,200 -0.5 (-2.42%) 10,929,500 223,138.16 0 0 20,700 22,100 19,300
15/09/2025 20,700 0.2 (0.98%) 13,733,500 286,323.84 0 0 20,500 21,900 19,100
12/09/2025 20,500 0.5 (2.5%) 16,958,900 347,508.59 80,000 1,600 20,000 21,400 18,600
11/09/2025 20,000 0.55 (2.83%) 12,864,900 248,799.46 70,000 1,361.5 19,450 20,800 18,100
10/09/2025 19,450 -0.45 (-2.26%) 6,878,900 135,046.6 80,000 1,592 19,900 21,250 18,550
09/09/2025 19,900 -0.1 (-0.5%) 13,794,800 268,557.32 0 0 20,000 21,400 18,600
08/09/2025 20,000 -0.25 (-1.23%) 22,153,100 451,161.02 0 0 20,250 21,650 18,850
05/09/2025 20,250 -0.7 (-3.34%) 17,541,800 362,158.29 0 0 20,950 22,400 19,500
04/09/2025 20,950 1.35 (6.89%) 28,845,500 587,413.65 0 0 19,600 20,950 18,250
03/09/2025 19,600 1.25 (6.81%) 23,544,600 456,581.67 280,000 4,788 18,350 19,600 17,100
29/08/2025 18,350 0 (0%) 8,390,800 154,977.16 0 0 18,350 19,600 17,100
28/08/2025 18,350 0.05 (0.27%) 4,214,600 77,622.53 0 0 18,300 19,550 17,050
27/08/2025 18,300 -0.15 (-0.81%) 5,994,000 110,831.84 0 0 18,450 19,700 17,200
26/08/2025 18,450 0.45 (2.5%) 5,785,800 105,972.96 0 0 18,000 19,250 16,750
25/08/2025 18,000 -0.4 (-2.17%) 8,292,100 151,517.4 0 0 18,400 19,650 17,150
22/08/2025 18,400 -0.4 (-2.13%) 12,260,500 225,042.84 0 0 18,800 20,100 17,500
21/08/2025 18,800 -0.05 (-0.27%) 10,658,300 198,665.06 0 0 18,850 20,150 17,550
20/08/2025 18,850 -0.75 (-3.83%) 19,333,100 366,923.83 0 0 19,600 20,950 18,250
19/08/2025 19,600 -0.15 (-0.76%) 9,540,700 187,716.5 0 0 19,750 21,100 18,400
18/08/2025 19,750 0.3 (1.54%) 12,258,700 244,552.9 0 0 19,450 20,800 18,100
15/08/2025 19,450 0 (0%) 14,123,200 277,922.02 0 0 19,450 20,800 18,100
14/08/2025 19,450 -0.25 (-1.27%) 10,531,700 205,935.52 0 0 19,700 21,050 18,350
13/08/2025 19,700 -0.15 (-0.76%) 14,635,400 286,248.01 0 0 19,850 21,200 18,500
12/08/2025 19,850 0.1 (0.51%) 17,635,500 352,397.01 0 0 19,750 21,100 18,400
11/08/2025 19,750 0.25 (1.28%) 14,848,500 291,843.92 200,000 4,160 19,500 20,850 18,150
08/08/2025 19,500 -0.1 (-0.51%) 13,668,700 266,363.07 0 0 19,600 20,950 18,250
07/08/2025 19,600 0.65 (3.43%) 19,362,200 373,915.04 0 0 18,950 20,250 17,650
06/08/2025 18,950 0.35 (1.88%) 10,490,400 200,107.83 0 0 18,600 19,900 17,300
05/08/2025 18,600 0.05 (0.27%) 28,420,700 538,618.38 141,200 2,781.64 18,550 19,800 17,300
04/08/2025 18,550 0.05 (0.27%) 5,257,200 97,067.39 0 0 18,500 19,750 17,250
01/08/2025 18,500 -0.15 (-0.8%) 7,777,700 143,805.72 0 0 18,650 19,950 17,350
31/07/2025 18,650 -0.25 (-1.32%) 11,231,500 211,816.34 0 0 18,900 20,200 17,600
30/07/2025 18,900 0.9 (5%) 19,055,300 352,764.82 0 0 18,000 19,250 16,750
29/07/2025 18,000 -1.35 (-6.98%) 23,009,600 432,856.47 0 0 19,350 20,700 18,000
28/07/2025 19,350 0.7 (3.75%) 21,588,000 414,967.14 0 0 18,650 19,950 17,350
25/07/2025 18,650 0.05 (0.27%) 12,585,100 236,112.91 0 0 18,600 19,900 17,300
24/07/2025 18,600 -0.3 (-1.59%) 8,540,500 159,127.36 0 0 18,900 20,200 17,600
23/07/2025 18,900 0.85 (4.71%) 27,132,200 507,470.95 120,000 2,316 18,050 19,300 16,800
22/07/2025 18,050 0.05 (0.28%) 6,717,000 120,518.05 0 0 18,000 19,250 16,750
21/07/2025 18,000 0.05 (0.28%) 12,213,400 223,249.58 0 0 17,950 19,200 16,700
18/07/2025 17,950 -0.05 (-0.28%) 10,036,000 180,497.12 0 0 18,000 19,250 16,750
17/07/2025 18,000 -0.05 (-0.28%) 10,234,400 186,117.59 0 0 18,050 19,300 16,800
16/07/2025 18,050 0.15 (0.84%) 7,934,400 142,817.17 0 0 17,900 19,150 16,650
15/07/2025 17,900 0.15 (0.85%) 17,750,400 321,131.57 0 0 17,750 18,950 16,550
14/07/2025 17,750 0.1 (0.57%) 7,754,000 136,561.67 0 0 17,650 18,850 16,450

Historical Data - BSC

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