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
09/01/2026 17,800 0.25 (1.42%) 17,400 305.9 0 0 17,550 18,750 16,350
08/01/2026 17,550 -0.4 (-2.23%) 37,100 659.19 0 0 17,950 19,200 16,700
07/01/2026 17,950 -0.15 (-0.83%) 14,800 266.32 0 0 18,100 19,350 16,850
06/01/2026 18,100 0.05 (0.28%) 287,900 5,211.05 0 0 18,050 19,300 16,800
05/01/2026 18,050 0.05 (0.28%) 103,500 1,863.2 0 0 18,000 19,250 16,750
31/12/2025 18,000 0.05 (0.28%) 12,200 219.12 0 0 17,950 19,200 16,700
30/12/2025 17,950 0 (0%) 22,300 402.63 0 0 17,950 19,200 16,700
29/12/2025 17,950 0.05 (0.28%) 15,600 279.54 0 0 17,900 19,150 16,650
26/12/2025 17,900 -0.1 (-0.56%) 135,600 2,433.79 0 0 18,000 19,250 16,750
25/12/2025 18,000 -0.05 (-0.28%) 38,900 700.56 0 0 18,050 19,300 16,800
24/12/2025 18,050 0.05 (0.28%) 69,800 1,256.76 0 0 18,000 19,250 16,750
23/12/2025 18,000 -0.2 (-1.1%) 52,900 954.41 0 0 18,200 19,450 16,950
22/12/2025 18,200 0.2 (1.11%) 82,500 1,486.51 0 0 18,000 19,250 16,750
19/12/2025 18,000 -0.65 (-3.49%) 92,800 1,666.15 0 0 18,650 19,950 17,350
18/12/2025 18,650 0.05 (0.27%) 22,400 416.78 0 0 18,600 19,900 17,300
17/12/2025 18,600 -0.4 (-2.11%) 52,500 991.21 0 0 19,000 20,300 17,700
16/12/2025 19,000 0.9 (4.97%) 51,700 948.58 0 0 18,100 19,350 16,850
15/12/2025 18,100 -1.3 (-6.7%) 149,000 2,729.29 0 0 19,400 20,750 18,050
12/12/2025 19,400 -0.7 (-3.48%) 61,800 1,211.28 0 0 20,100 21,500 18,700
11/12/2025 20,100 -0.5 (-2.43%) 100,200 2,020.38 0 0 20,600 22,000 19,200
10/12/2025 20,600 -1.55 (-7.%) 99,400 2,073.97 0 0 22,150 23,700 20,600
09/12/2025 22,150 -1.65 (-6.93%) 98,100 2,193.72 0 0 23,800 25,450 22,150
08/12/2025 23,800 0.85 (3.7%) 106,000 2,546.01 0 0 22,950 24,550 21,350
05/12/2025 22,950 0.7 (3.15%) 179,600 4,068.53 0 0 22,250 23,800 20,700
04/12/2025 22,250 0.8 (3.73%) 86,100 1,871.53 0 0 21,450 22,950 19,950
03/12/2025 21,450 0.35 (1.66%) 56,100 1,207.41 0 0 21,100 22,550 19,650
02/12/2025 21,100 -0.9 (-4.09%) 94,700 2,006.98 0 0 22,000 23,500 20,500
01/12/2025 22,000 0.05 (0.23%) 77,500 1,705.92 0 0 21,950 23,450 20,450
28/11/2025 21,950 1.4 (6.81%) 305,900 6,702.11 0 0 20,550 21,950 19,150
27/11/2025 20,550 1.3 (6.75%) 53,400 1,088.61 0 0 19,250 20,550 17,950
26/11/2025 19,250 0.05 (0.26%) 35,800 683. 0 0 19,200 20,500 17,900
25/11/2025 19,200 -1.3 (-6.34%) 72,000 1,405.03 0 0 20,500 21,900 19,100
24/11/2025 20,500 -1.1 (-5.09%) 141,900 2,880.13 0 0 21,600 23,100 20,100
21/11/2025 21,600 0.35 (1.65%) 100,200 2,229.59 0 0 21,250 22,700 19,800
20/11/2025 21,250 1.35 (6.78%) 117,600 2,476.31 0 0 19,900 21,250 18,550
19/11/2025 19,900 -0.7 (-3.4%) 63,500 1,268.15 0 0 20,600 22,000 19,200
18/11/2025 20,600 0 (0%) 104,200 2,135.7 0 0 20,600 22,000 19,200
17/11/2025 20,600 -1.4 (-6.36%) 85,000 1,807.09 0 0 22,000 23,500 20,500
14/11/2025 22,000 0.7 (3.29%) 201,900 4,127.97 0 0 21,300 22,750 19,850
13/11/2025 21,300 -1.6 (-6.99%) 264,400 5,678.95 0 0 22,900 24,500 21,300
12/11/2025 22,900 -1.7 (-6.91%) 136,900 3,182. 0 0 24,600 26,300 22,900
11/11/2025 24,600 -1 (-3.91%) 300,700 8,037.3 0 0 25,600 27,350 23,850
10/11/2025 25,600 1.65 (6.89%) 179,800 4,512.66 0 0 23,950 25,600 22,300
07/11/2025 23,950 1.5 (6.68%) 263,900 6,296.53 0 0 22,450 24,000 20,900
06/11/2025 22,450 1.45 (6.9%) 148,400 3,301.06 0 0 21,000 22,450 19,550
05/11/2025 21,000 0.35 (1.69%) 468,700 10,212.5 0 0 20,650 22,050 19,250
04/11/2025 20,650 1.35 (6.99%) 80,500 1,662.33 0 0 19,300 20,650 17,950
03/11/2025 19,300 1.25 (6.93%) 89,900 1,735.07 0 0 18,050 19,300 16,800
31/10/2025 18,050 0.05 (0.28%) 51,200 948. 0 0 18,000 19,250 16,750
30/10/2025 18,000 -1.1 (-5.76%) 193,400 3,513.62 0 0 19,100 20,400 17,800
29/10/2025 19,100 -0.15 (-0.78%) 53,800 1,064.09 0 0 19,250 20,550 17,950
28/10/2025 19,250 1.25 (6.94%) 780,500 14,291.93 0 0 18,000 19,250 16,750
27/10/2025 18,000 0 (0%) 94,500 1,701.75 0 0 18,000 19,250 16,750
24/10/2025 18,000 -0.05 (-0.28%) 81,200 1,462.3 0 0 18,050 19,300 16,800
23/10/2025 18,050 -0.05 (-0.28%) 94,800 1,706.43 0 0 18,100 19,350 16,850
22/10/2025 18,100 0.1 (0.56%) 77,500 1,396.03 0 0 18,000 19,250 16,750
21/10/2025 18,000 0 (0%) 60,700 1,092.64 0 0 18,000 19,250 16,750
20/10/2025 18,000 -0.1 (-0.55%) 205,100 3,692.3 0 0 18,100 19,350 16,850
17/10/2025 18,100 -0.1 (-0.55%) 79,300 1,431.52 0 0 18,200 19,450 16,950
16/10/2025 18,200 0.15 (0.83%) 8,300 150.42 0 0 18,050 19,300 16,800
15/10/2025 18,050 0 (0%) 24,800 447.14 0 0 18,050 19,300 16,800
14/10/2025 18,050 0 (0%) 96,800 1,742.89 0 0 18,050 19,300 16,800
13/10/2025 18,050 0 (0%) 61,200 1,102.33 0 0 18,050 19,300 16,800
10/10/2025 18,050 0 (0%) 32,200 579.79 0 0 18,050 19,300 16,800
09/10/2025 18,050 0.05 (0.28%) 39,000 702.95 0 0 18,000 19,250 16,750
08/10/2025 18,000 0 (0%) 56,000 1,008.15 0 0 18,000 19,250 16,750
07/10/2025 18,000 -0.3 (-1.64%) 29,700 535.34 0 0 18,300 19,550 17,050
06/10/2025 18,300 0.3 (1.67%) 50,100 910.7 0 0 18,000 19,250 16,750
03/10/2025 18,000 0 (0%) 58,400 1,059.62 0 0 18,000 19,250 16,750
02/10/2025 18,000 0 (0%) 16,500 298.31 0 0 18,000 19,250 16,750
01/10/2025 18,000 -0.5 (-2.7%) 32,100 594.21 0 0 18,500 19,750 17,250
30/09/2025 18,500 -0.75 (-3.9%) 53,400 1,000.9 0 0 19,250 20,550 17,950
29/09/2025 19,250 1.25 (6.94%) 191,100 3,535.44 0 0 18,000 19,250 16,750
26/09/2025 18,000 0.05 (0.28%) 106,500 1,922.19 0 0 17,950 19,200 16,700
25/09/2025 17,950 0 (0%) 52,300 938.62 0 0 17,950 19,200 16,700
24/09/2025 17,950 0.05 (0.28%) 53,100 952. 0 0 17,900 19,150 16,650
23/09/2025 17,900 0 (0%) 87,800 1,569.84 0 0 17,900 19,150 16,650
22/09/2025 17,900 -0.6 (-3.24%) 127,600 2,299.94 0 0 18,500 19,750 17,250
19/09/2025 18,500 -0.65 (-3.39%) 119,800 2,277.79 0 0 19,150 20,450 17,850
18/09/2025 19,150 0.55 (2.96%) 195,700 3,743.62 0 0 18,600 19,900 17,300
17/09/2025 18,600 1.2 (6.9%) 396,100 7,355.26 0 0 17,400 18,600 16,200
16/09/2025 17,400 -0.95 (-5.18%) 277,600 4,981.77 0 0 18,350 19,600 17,100
15/09/2025 18,350 1.2 (7.%) 352,400 6,462.05 0 0 17,150 18,350 15,950
12/09/2025 17,150 1.1 (6.85%) 112,800 1,934.52 0 0 16,050 17,150 14,950
11/09/2025 16,050 1.05 (7.%) 263,900 4,150.46 0 0 15,000 16,050 13,950
10/09/2025 15,000 0.6 (4.17%) 155,300 2,252.65 0 0 14,400 15,400 13,400
09/09/2025 14,400 0 (0%) 93,200 1,341.87 0 0 14,400 15,400 13,400
08/09/2025 14,400 0.15 (1.05%) 136,100 1,951.88 0 0 14,250 15,200 13,300
05/09/2025 14,250 0.45 (3.26%) 160,800 2,264.4 0 0 13,800 14,750 12,850
04/09/2025 13,800 0.5 (3.76%) 159,900 2,162.64 0 0 13,300 14,200 12,400
03/09/2025 13,300 0.2 (1.53%) 224,100 2,975.04 0 0 13,100 14,000 12,200
29/08/2025 13,100 0 (0%) 28,300 370.74 0 0 13,100 14,000 12,200
28/08/2025 13,100 0 (0%) 18,100 237.11 0 0 13,100 14,000 12,200
27/08/2025 13,100 0.05 (0.38%) 16,000 209.03 0 0 13,050 13,950 12,150
26/08/2025 13,050 0.25 (1.95%) 80,300 1,059.78 0 0 12,800 13,650 11,950
25/08/2025 12,800 0.05 (0.39%) 8,800 112.47 0 0 12,750 13,600 11,900
22/08/2025 12,750 -0.2 (-1.54%) 47,700 617.13 0 0 12,950 13,850 12,050
21/08/2025 12,950 0 (0%) 37,400 482.24 0 0 12,950 13,850 12,050
20/08/2025 12,950 -0.1 (-0.77%) 19,300 250.3 0 0 13,050 13,950 12,150
19/08/2025 13,050 -0.15 (-1.14%) 38,200 500.4 0 0 13,200 14,100 12,300
18/08/2025 13,200 -0.05 (-0.38%) 16,200 214.18 0 0 13,250 14,150 12,350
15/08/2025 13,250 -0.25 (-1.85%) 52,400 699.3 0 0 13,500 14,400 12,600
14/08/2025 13,500 0.15 (1.12%) 28,500 383.79 0 0 13,350 14,250 12,450
13/08/2025 13,350 -0.15 (-1.11%) 73,600 977.38 0 0 13,500 14,400 12,600
12/08/2025 13,500 0.1 (0.75%) 34,000 457.8 0 0 13,400 14,300 12,500
11/08/2025 13,400 -0.05 (-0.37%) 62,500 830.08 0 0 13,450 14,350 12,550
08/08/2025 13,450 0 (0%) 103,400 1,394.24 0 0 13,450 14,350 12,550
07/08/2025 13,450 0 (0%) 42,300 568.94 0 0 13,450 14,350 12,550
06/08/2025 13,450 0.2 (1.51%) 29,400 394.3 0 0 13,250 14,150 12,350
05/08/2025 13,250 -0.15 (-1.12%) 97,700 1,310.44 0 0 13,400 14,300 12,500
04/08/2025 13,400 0.4 (3.08%) 76,600 1,019.82 0 0 13,000 13,900 12,100
01/08/2025 13,000 -0.2 (-1.52%) 8,000 103.78 0 0 13,200 14,100 12,300
31/07/2025 13,200 0 (0%) 98,500 1,290.57 0 0 13,200 14,100 12,300
30/07/2025 13,200 0.1 (0.76%) 90,000 1,179.61 0 0 13,100 14,000 12,200
29/07/2025 13,100 -0.45 (-3.32%) 178,900 2,393.01 0 0 13,550 14,450 12,650
28/07/2025 13,550 0.3 (2.26%) 176,200 2,373.28 0 0 13,250 14,150 12,350
25/07/2025 13,250 0 (0%) 63,900 844.88 0 0 13,250 14,150 12,350
24/07/2025 13,250 -0.15 (-1.12%) 117,800 1,551.79 0 0 13,400 14,300 12,500
23/07/2025 13,400 0 (0%) 134,400 1,794.63 0 0 13,400 14,300 12,500
22/07/2025 13,400 0.35 (2.68%) 214,000 2,817.13 0 0 13,050 13,950 12,150
21/07/2025 13,050 0 (0%) 39,100 509.65 0 0 13,050 13,950 12,150
18/07/2025 13,050 0.05 (0.38%) 145,600 1,893.01 0 0 13,000 13,900 12,100
17/07/2025 13,000 -0.05 (-0.38%) 83,700 1,088.26 0 0 13,050 13,950 12,150
16/07/2025 13,050 0.05 (0.38%) 52,600 683.86 0 0 13,000 13,900 12,100
15/07/2025 13,000 0.05 (0.39%) 50,700 657.87 0 0 12,950 13,850 12,050
14/07/2025 12,950 0.15 (1.17%) 160,200 2,070.56 0 0 12,800 13,650 11,950
11/07/2025 12,800 0 (0%) 120,900 1,547.95 0 0 12,800 13,650 11,950
10/07/2025 12,800 0.05 (0.39%) 71,100 908.39 0 0 12,750 13,600 11,900
09/07/2025 12,750 0.2 (1.59%) 144,300 1,828.92 0 0 12,550 13,400 11,700

Historical Data - BSC

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