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
08/01/2026 14,600 0 (0%) 2,600 37.65 0 0 14,600 16,700 12,500
07/01/2026 14,500 0.2 (1.4%) 1,215 17.68 0 0 14,300 16,400 12,200
06/01/2026 14,400 -0.4 (-2.7%) 7,200 102.6 0 0 14,800 17,000 12,600
05/01/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
31/12/2025 14,800 0.4 (2.78%) 129 1.9 0 0 14,400 16,500 12,300
30/12/2025 14,800 0.1 (0.68%) 14,402 207.45 0 0 14,700 16,900 12,500
29/12/2025 14,800 0.5 (3.5%) 702 10.29 0 0 14,300 16,400 12,200
26/12/2025 14,600 0 (0%) 33,068 474.04 0 0 14,600 16,700 12,500
25/12/2025 14,500 -0.1 (-0.68%) 800 11.65 0 0 14,600 16,700 12,500
24/12/2025 14,400 -0.3 (-2.04%) 300 4.38 0 0 14,700 16,900 12,500
23/12/2025 14,900 0.7 (4.93%) 300 4.4 0 0 14,200 16,300 12,100
22/12/2025 14,700 -0.7 (-4.55%) 7,400 105.27 0 0 15,400 17,700 13,100
19/12/2025 14,800 0.2 (1.37%) 300 4.61 0 0 14,600 16,700 12,500
18/12/2025 14,600 0 (0%) 19,900 290.09 0 0 14,600 16,700 12,500
17/12/2025 14,600 0.3 (2.1%) 100 1.46 0 0 14,300 16,400 12,200
16/12/2025 14,400 0 (0%) 1,800 25.8 0 0 14,400 16,500 12,300
15/12/2025 14,400 0 (0%) 800 11.52 0 0 14,400 16,500 12,300
12/12/2025 14,300 -0.3 (-2.05%) 9,300 134.1 0 0 14,600 16,700 12,500
11/12/2025 14,600 0 (0%) 1,341 19.58 0 0 14,600 16,700 12,500
10/12/2025 14,600 0.1 (0.69%) 300 4.39 0 0 14,500 16,600 12,400
09/12/2025 14,500 -0.1 (-0.68%) 500 7.25 0 0 14,600 16,700 12,500
08/12/2025 14,600 -0.1 (-0.68%) 1,600 23.37 0 0 14,700 16,900 12,500
05/12/2025 14,700 0.3 (2.08%) 400 5.88 0 0 14,400 16,500 12,300
04/12/2025 14,700 0 (0%) 10,300 148.07 0 0 14,700 16,900 12,500
03/12/2025 14,600 0 (0%) 601 8.83 0 0 14,600 16,700 12,500
02/12/2025 14,700 0 (0%) 16,800 245.99 0 0 14,700 16,900 12,500
01/12/2025 14,900 0.5 (3.47%) 56,900 835.81 0 0 14,400 16,500 12,300
28/11/2025 14,600 0.1 (0.69%) 7,300 105.18 0 0 14,500 16,600 12,400
27/11/2025 14,500 0.2 (1.4%) 200 2.9 0 0 14,300 16,400 12,200
26/11/2025 14,500 0.1 (0.69%) 3,700 52.74 0 0 14,400 16,500 12,300
25/11/2025 14,400 -0.1 (-0.69%) 600 8.65 0 0 14,500 16,600 12,400
24/11/2025 14,500 0.3 (2.11%) 5,200 75.45 0 0 14,200 16,300 12,100
21/11/2025 14,500 0.3 (2.11%) 2,200 31.32 0 0 14,200 16,300 12,100
20/11/2025 14,300 0 (0%) 15,900 226.02 0 0 14,300 16,400 12,200
19/11/2025 14,400 0 (0%) 5,108 73.07 0 0 14,400 16,500 12,300
18/11/2025 14,500 0 (0%) 1,102 15.92 0 0 14,500 16,600 12,400
17/11/2025 14,500 0.2 (1.4%) 4,108 59.6 0 0 14,300 16,400 12,200
14/11/2025 14,500 0.2 (1.4%) 18,900 270.96 0 0 14,300 16,400 12,200
13/11/2025 14,400 -0.1 (-0.69%) 600 8.59 0 0 14,500 16,600 12,400
12/11/2025 14,600 0.2 (1.39%) 24,500 355.03 0 0 14,400 16,500 12,300
11/11/2025 14,500 0.3 (2.11%) 21,300 306.77 0 0 14,200 16,300 12,100
10/11/2025 14,200 0 (0%) 3,600 51.19 0 0 14,200 16,300 12,100
07/11/2025 14,300 0.1 (0.7%) 3,600 51.19 0 0 14,200 16,300 12,100
06/11/2025 14,200 0 (0%) 3,300 46.85 0 0 14,200 16,300 12,100
05/11/2025 14,100 -0.1 (-0.7%) 4,798 68.2 0 0 14,200 16,300 12,100
04/11/2025 14,400 0.1 (0.7%) 8,741 124.2 0 0 14,300 16,400 12,200
03/11/2025 14,400 0.2 (1.41%) 6,045 86.6 0 0 14,200 16,300 12,100
31/10/2025 14,400 0.2 (1.41%) 10,900 154.88 0 0 14,200 16,300 12,100
30/10/2025 14,400 -0.1 (-0.69%) 5,650 80.5 0 0 14,500 16,600 12,400
29/10/2025 14,500 0.2 (1.4%) 100 1.45 0 0 14,300 16,400 12,200
28/10/2025 14,400 0.1 (0.7%) 3,500 50.08 0 0 14,300 16,400 12,200
27/10/2025 14,400 0.2 (1.41%) 17,700 252.26 0 0 14,200 16,300 12,100
24/10/2025 14,400 0.1 (0.7%) 31,700 450.18 0 0 14,300 16,400 12,200
23/10/2025 14,200 -0.2 (-1.39%) 21,900 313.26 0 0 14,400 16,500 12,300
22/10/2025 14,400 -0.1 (-0.69%) 4,100 58.93 0 0 14,500 16,600 12,400
21/10/2025 14,500 0 (0%) 600 8.7 0 0 14,500 16,600 12,400
20/10/2025 14,500 -0.1 (-0.68%) 10,500 151.83 0 0 14,600 16,700 12,500
17/10/2025 14,600 0 (0%) 1,800 26.28 0 0 14,600 16,700 12,500
16/10/2025 14,600 0 (0%) 2,000 29.21 0 0 14,600 16,700 12,500
15/10/2025 14,400 -0.2 (-1.37%) 5,000 72.77 0 0 14,600 16,700 12,500
14/10/2025 14,600 0 (0%) 800 11.7 0 0 14,600 16,700 12,500
13/10/2025 14,600 0.1 (0.69%) 11,700 170.3 0 0 14,500 16,600 12,400
10/10/2025 14,500 0.1 (0.69%) 11,900 172.2 0 0 14,400 16,500 12,300
09/10/2025 14,400 -0.1 (-0.69%) 900 12.94 0 0 14,500 16,600 12,400
08/10/2025 14,500 0.1 (0.69%) 700 10.12 0 0 14,400 16,500 12,300
07/10/2025 14,400 0 (0%) 3,700 53.25 0 0 14,400 16,500 12,300
06/10/2025 14,500 0.2 (1.4%) 6,600 95.12 0 0 14,300 16,400 12,200
03/10/2025 14,400 0.2 (1.41%) 2,800 40.17 0 0 14,200 16,300 12,100
02/10/2025 14,300 -0.1 (-0.69%) 35,100 499.11 0 0 14,400 16,500 12,300
01/10/2025 14,500 0.1 (0.69%) 2,600 37.34 0 0 14,400 16,500 12,300
30/09/2025 14,300 0 (0%) 8,400 120.85 0 0 14,300 16,400 12,200
29/09/2025 14,300 0.1 (0.7%) 300 4.28 0 0 14,200 16,300 12,100
26/09/2025 14,300 0 (0%) 5,200 73.88 0 0 14,300 16,400 12,200
25/09/2025 14,300 0 (0%) 10,600 151.63 0 0 14,300 16,400 12,200
24/09/2025 14,200 -0.2 (-1.39%) 3,500 49.88 0 0 14,400 16,500 12,300
23/09/2025 14,400 0.1 (0.7%) 500 7.19 0 0 14,300 16,400 12,200
22/09/2025 14,200 0 (0%) 15,800 225.51 0 0 14,200 16,300 12,100
19/09/2025 14,500 0.1 (0.69%) 16,500 234.25 0 0 14,400 16,500 12,300
18/09/2025 14,400 0 (0%) 1,400 20.2 0 0 14,400 16,500 12,300
17/09/2025 14,500 0.1 (0.69%) 1,200 17.28 0 0 14,400 16,500 12,300
16/09/2025 14,400 -0.5 (-3.36%) 3,100 44.6 0 0 14,900 17,100 12,700
15/09/2025 14,600 0.5 (3.55%) 3,500 52.19 0 0 14,100 16,200 12,000
12/09/2025 14,400 0.3 (2.13%) 65,100 916.23 410,400 4,924.8 14,100 16,200 12,000
11/09/2025 14,100 -0.3 (-2.08%) 30,200 426.65 0 0 14,400 16,500 12,300
10/09/2025 14,400 -0.1 (-0.69%) 21,100 303.09 0 0 14,500 16,600 12,400
09/09/2025 14,600 0 (0%) 12,800 185.67 0 0 14,600 16,700 12,500
08/09/2025 14,600 0 (0%) 14,602 212.68 0 0 14,600 16,700 12,500
05/09/2025 14,600 -0.4 (-2.67%) 21,800 318.41 0 0 15,000 17,200 12,800
04/09/2025 15,100 0.1 (0.67%) 1,579 23.71 0 0 15,000 17,200 12,800
03/09/2025 15,000 0.5 (3.45%) 23,231 348.48 0 0 14,500 16,600 12,400
29/08/2025 14,700 0.3 (2.08%) 9,520 138.25 0 0 14,400 16,500 12,300
28/08/2025 14,500 0.3 (2.11%) 2,416 34.8 0 0 14,200 16,300 12,100
27/08/2025 14,400 0.3 (2.13%) 6,500 92.33 0 0 14,100 16,200 12,000
26/08/2025 14,200 0.1 (0.71%) 5,200 73.38 0 0 14,100 16,200 12,000
25/08/2025 14,000 0 (0%) 4,013 56.76 0 0 14,000 16,100 11,900
22/08/2025 14,200 -0.1 (-0.7%) 29,200 408.84 0 0 14,300 16,400 12,200
21/08/2025 14,500 0.6 (4.32%) 21,001 300.35 0 0 13,900 15,900 11,900
20/08/2025 13,900 0.1 (0.72%) 10,833 150.18 0 0 13,800 15,800 11,800
19/08/2025 13,900 -0.5 (-3.47%) 335,993 4,638.64 0 0 14,400 16,500 12,300
18/08/2025 14,700 0 (0%) 134,400 1,933.47 0 0 14,700 16,900 12,500
15/08/2025 14,700 -0.1 (-0.68%) 26,800 393.62 0 0 14,800 17,000 12,600
14/08/2025 14,800 -0.1 (-0.67%) 162,100 2,399.55 0 0 14,900 17,100 12,700
13/08/2025 14,800 0 (0%) 2,300 34.24 0 0 14,800 17,000 12,600
12/08/2025 14,900 0 (0%) 15,100 223.61 0 0 14,900 17,100 12,700
11/08/2025 14,800 0 (0%) 4,300 63.86 0 0 14,800 17,000 12,600
08/08/2025 14,800 -0.1 (-0.67%) 19,200 284.16 0 0 14,900 17,100 12,700
07/08/2025 14,900 0 (0%) 9,100 135.49 0 0 14,900 17,100 12,700
06/08/2025 14,900 0 (0%) 10,000 149.02 0 0 14,900 17,100 12,700
05/08/2025 15,000 0.1 (0.67%) 8,800 131.13 0 0 14,900 17,100 12,700
04/08/2025 14,900 0 (0%) 7,200 107.41 0 0 14,900 17,100 12,700
01/08/2025 14,900 0.1 (0.68%) 10,200 152.25 0 0 14,800 17,000 12,600
31/07/2025 14,900 0 (0%) 14,900 220.99 0 0 14,900 17,100 12,700
30/07/2025 14,900 -0.1 (-0.67%) 16,001 238.27 0 0 15,000 17,200 12,800
29/07/2025 14,900 -0.3 (-1.97%) 24,600 368.5 0 0 15,200 17,400 13,000
28/07/2025 15,200 -0.1 (-0.65%) 16,265 246.81 0 0 15,300 17,500 13,100
25/07/2025 15,300 0.1 (0.66%) 27,700 424.76 0 0 15,200 17,400 13,000
24/07/2025 16,100 0 (0%) 19,200 308.34 0 0 16,100 18,500 13,700
23/07/2025 16,100 0 (0%) 11,500 184.7 0 0 16,100 18,500 13,700
22/07/2025 16,000 -0.1 (-0.62%) 25,100 403.52 0 0 16,100 18,500 13,700
21/07/2025 16,100 0 (0%) 40,500 651.94 0 0 16,100 18,500 13,700
18/07/2025 16,000 0 (0%) 16,200 260.42 0 0 16,000 18,400 13,600
17/07/2025 16,100 0.1 (0.63%) 8,600 137.95 0 0 16,000 18,400 13,600
16/07/2025 16,000 0 (0%) 42,500 678.82 0 0 16,000 18,400 13,600
15/07/2025 16,000 0 (0%) 86,600 1,382.22 0 0 16,000 18,400 13,600
14/07/2025 16,100 0 (0%) 90,400 1,442.97 0 0 16,100 18,500 13,700
11/07/2025 16,200 0 (0%) 85,300 1,370.72 0 0 16,200 18,600 13,800
10/07/2025 16,100 -0.1 (-0.62%) 22,000 355.31 0 0 16,200 18,600 13,800
09/07/2025 16,200 0 (0%) 70,600 1,140.29 0 0 16,200 18,600 13,800
08/07/2025 16,200 -0.1 (-0.61%) 37,300 604.41 0 0 16,300 18,700 13,900

Historical Data - BSC

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