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 24,900 0 (0%) 21,303 524.91 0 0 24,900 27,300 22,500
08/01/2026 24,900 0 (0%) 16,500 405.29 0 0 24,900 27,300 22,500
07/01/2026 24,900 0.1 (0.4%) 34,800 862.99 0 0 24,800 27,200 22,400
06/01/2026 24,800 1.3 (5.53%) 92,600 2,201.9 0 0 23,500 25,800 21,200
05/01/2026 23,500 -1 (-4.08%) 44,372 1,052.11 0 0 24,500 26,900 22,100
31/12/2025 24,500 -0.5 (-2%) 58,600 1,410.67 0 0 25,000 27,500 22,500
30/12/2025 25,000 0.2 (0.81%) 20,500 494.82 0 0 24,800 27,200 22,400
29/12/2025 24,800 -2.2 (-8.15%) 161,533 4,098.58 0 0 27,000 29,700 24,300
26/12/2025 27,000 0 (0%) 33,005 861.44 0 0 27,000 29,700 24,300
25/12/2025 27,000 -0.5 (-1.82%) 155,429 4,141.93 0 0 27,500 30,200 24,800
24/12/2025 27,500 0.1 (0.36%) 58,011 1,667.77 0 0 27,400 30,100 24,700
23/12/2025 27,400 2.1 (8.3%) 112,141 3,073.81 0 0 25,300 27,800 22,800
22/12/2025 25,300 2.3 (10%) 114,035 2,743.1 0 0 23,000 25,300 20,700
19/12/2025 23,000 -0.2 (-0.86%) 30,600 707.74 0 0 23,200 25,500 20,900
18/12/2025 23,200 0.1 (0.43%) 64,706 1,497.17 0 0 23,100 25,400 20,800
17/12/2025 23,100 -2.2 (-8.7%) 59,200 1,397.97 0 0 25,300 27,800 22,800
16/12/2025 25,300 -0.6 (-2.32%) 56,204 1,390.96 0 0 25,900 28,400 23,400
15/12/2025 25,900 0 (0%) 54,685 1,408.99 0 0 25,900 28,400 23,400
12/12/2025 25,900 1 (4.02%) 53,117 1,302.67 0 0 24,900 27,300 22,500
11/12/2025 24,900 2.2 (9.69%) 96,365 2,302.23 0 0 22,700 24,900 20,500
10/12/2025 22,700 -0.8 (-3.4%) 96,500 2,225.63 0 0 23,500 25,800 21,200
09/12/2025 23,500 0 (0%) 26,585 607.95 0 0 23,500 25,800 21,200
08/12/2025 23,500 0.5 (2.17%) 66,504 1,503.3 0 0 23,000 25,300 20,700
05/12/2025 23,000 0 (0%) 41,100 935.89 0 0 23,000 25,300 20,700
04/12/2025 23,000 0.9 (4.07%) 85,867 1,899.91 0 0 22,100 24,300 19,900
03/12/2025 22,100 -0.8 (-3.49%) 87,031 1,956.8 0 0 22,900 25,100 20,700
02/12/2025 22,900 -0.1 (-0.43%) 72,842 1,672.82 0 0 23,000 25,300 20,700
01/12/2025 23,000 -0.1 (-0.43%) 169,872 3,795.5 0 0 23,100 25,400 20,800
28/11/2025 23,100 2.1 (10%) 213,196 4,830.6 0 0 21,000 23,100 18,900
27/11/2025 21,000 -1 (-4.55%) 36,030 768.18 0 0 22,000 24,200 19,800
26/11/2025 22,000 1.1 (5.26%) 55,300 1,159.18 0 0 20,900 22,900 18,900
25/11/2025 20,900 -1 (-4.57%) 76,600 1,629.04 0 0 21,900 24,000 19,800
24/11/2025 21,900 0.6 (2.82%) 97,459 2,082.64 0 0 21,300 23,400 19,200
21/11/2025 21,300 0 (0%) 129,220 2,698.79 0 0 21,300 23,400 19,200
20/11/2025 21,300 1.8 (9.23%) 157,727 3,156.7 0 0 19,500 21,400 17,600
19/11/2025 19,500 0 (0%) 141,100 2,780.17 0 0 19,500 21,400 17,600
18/11/2025 19,500 0.7 (3.72%) 125,308 2,386.2 0 0 18,800 20,600 17,000
17/11/2025 18,800 0 (0%) 132,358 2,449.59 0 0 18,800 20,600 17,000
14/11/2025 18,800 0.4 (2.17%) 154,140 2,844.14 0 0 18,400 20,200 16,600
13/11/2025 18,400 -0.3 (-1.6%) 135,200 2,520.57 0 0 18,700 20,500 16,900
12/11/2025 18,700 1.7 (10%) 160,600 2,852.98 0 0 17,000 18,700 15,300
11/11/2025 17,000 0.4 (2.41%) 183,032 3,059.93 0 0 16,600 18,200 15,000
10/11/2025 16,600 0.3 (1.84%) 71,111 1,163.86 0 0 16,300 17,900 14,700
07/11/2025 16,300 0.3 (1.88%) 76,719 1,278.78 0 0 16,000 17,600 14,400
06/11/2025 16,000 0.1 (0.63%) 221,334 3,467.73 0 0 15,900 17,400 14,400
05/11/2025 15,900 -0.1 (-0.63%) 205,400 3,247.03 0 0 16,000 17,600 14,400
04/11/2025 16,000 0.5 (3.23%) 58,074 921.16 0 0 15,500 17,000 14,000
03/11/2025 15,500 1.4 (9.93%) 149,323 2,168.76 0 0 14,100 15,500 12,700
31/10/2025 14,100 -0.1 (-0.7%) 3,108 43.75 0 0 14,200 15,600 12,800
30/10/2025 14,200 0.7 (5.19%) 2,000 28.4 0 0 13,500 14,800 12,200
29/10/2025 13,500 -0.2 (-1.46%) 21,800 293.02 0 0 13,700 15,000 12,400
28/10/2025 13,700 -0.1 (-0.72%) 4,000 54.8 0 0 13,800 15,100 12,500
27/10/2025 13,800 0 (0%) 3,600 49.63 0 0 13,800 15,100 12,500
24/10/2025 13,800 -0.1 (-0.72%) 21,807 291.83 0 0 13,900 15,200 12,600
23/10/2025 13,900 0 (0%) 3,100 42.74 0 0 13,900 15,200 12,600
22/10/2025 13,900 0 (0%) 3,000 41.7 0 0 13,900 15,200 12,600
21/10/2025 13,900 0.4 (2.96%) 6,023 82.5 0 0 13,500 14,800 12,200
20/10/2025 13,500 -0.3 (-2.17%) 9,600 129.6 0 0 13,800 15,100 12,500
17/10/2025 13,800 -0.4 (-2.82%) 5,400 74.71 0 0 14,200 15,600 12,800
16/10/2025 14,200 0 (0%) 6,100 86.56 0 0 14,200 15,600 12,800
15/10/2025 14,200 0.3 (2.16%) 8,323 116.05 0 0 13,900 15,200 12,600
14/10/2025 13,900 -0.1 (-0.71%) 2,014 27.98 0 0 14,000 15,400 12,600
13/10/2025 14,000 0.1 (0.72%) 3,200 44.7 0 0 13,900 15,200 12,600
10/10/2025 13,900 0 (0%) 6,103 83.41 0 0 13,900 15,200 12,600
09/10/2025 13,900 0 (0%) 2,000 27.8 0 0 13,900 15,200 12,600
08/10/2025 13,900 -0.2 (-1.42%) 3,004 41.76 0 0 14,100 15,500 12,700
07/10/2025 14,100 0.2 (1.44%) 4,000 56.4 0 0 13,900 15,200 12,600
06/10/2025 13,900 -0.1 (-0.71%) 43,908 609.53 0 0 14,000 15,400 12,600
03/10/2025 14,000 0.1 (0.72%) 1,900 26.6 0 0 13,900 15,200 12,600
02/10/2025 13,900 -0.1 (-0.71%) 15,400 212.89 0 0 14,000 15,400 12,600
01/10/2025 14,000 0 (0%) 7,508 104.93 0 0 14,000 15,400 12,600
30/09/2025 14,000 0 (0%) 6,292 87.22 0 0 14,000 15,400 12,600
29/09/2025 14,000 -0.2 (-1.41%) 7,100 99.6 0 0 14,200 15,600 12,800
26/09/2025 14,200 0.2 (1.43%) 4,700 66.4 0 0 14,000 15,400 12,600
25/09/2025 14,000 -0.5 (-3.45%) 5,340 74.62 0 0 14,500 15,900 13,100
24/09/2025 14,500 0.7 (5.07%) 40,216 541.13 0 0 13,800 15,100 12,500
23/09/2025 13,800 -1.2 (-8%) 12,000 171.6 0 0 15,000 16,500 13,500
22/09/2025 15,000 0 (0%) 7,915 118.73 0 0 15,000 16,500 13,500
19/09/2025 15,000 -0.5 (-3.23%) 8,002 120.08 0 0 15,500 17,000 14,000
18/09/2025 15,500 -0.7 (-4.32%) 14,331 220.66 0 0 16,200 17,800 14,600
17/09/2025 16,200 0.2 (1.25%) 2,001 32.42 0 0 16,000 17,600 14,400
16/09/2025 16,000 0.3 (1.91%) 11,800 187.36 0 0 15,700 17,200 14,200
15/09/2025 15,700 -0.5 (-3.09%) 4,100 64.31 0 0 16,200 17,800 14,600
12/09/2025 16,200 1.2 (8%) 3,712 59.78 0 0 15,000 16,500 13,500
11/09/2025 15,000 -0.8 (-5.06%) 8,500 130.24 0 0 15,800 17,300 14,300
10/09/2025 15,800 -0.2 (-1.25%) 1,000 15.8 0 0 16,000 17,600 14,400
09/09/2025 16,000 0.2 (1.27%) 2,000 32 0 0 15,800 17,300 14,300
08/09/2025 15,800 0 (0%) 900 14.34 0 0 15,800 17,300 14,300
05/09/2025 15,800 -0.2 (-1.25%) 130,763 2,041.44 0 0 16,000 17,600 14,400
04/09/2025 16,000 -0.3 (-1.84%) 1,700 27.15 0 0 16,300 17,900 14,700
03/09/2025 16,300 1.2 (7.95%) 2,800 43.42 0 0 15,100 16,600 13,600
29/08/2025 15,100 -0.5 (-3.21%) 8,800 130.18 0 0 15,600 17,100 14,100
28/08/2025 15,600 0 (0%) 2,002 31.23 0 0 15,600 17,100 14,100
27/08/2025 15,600 -0.1 (-0.64%) 10,237 148.99 0 0 15,700 17,200 14,200
26/08/2025 15,700 0.7 (4.67%) 2,506 38.97 0 0 15,000 16,500 13,500
25/08/2025 15,000 0.5 (3.45%) 87,600 1,259.59 0 0 14,500 15,900 13,100
22/08/2025 14,500 0 (0%) 8,300 119.12 0 0 14,500 15,900 13,100
21/08/2025 14,500 0 (0%) 3,000 43.5 0 0 14,500 15,900 13,100
20/08/2025 14,500 0 (0%) 9,731 137.73 0 0 14,500 15,900 13,100
19/08/2025 14,500 -0.1 (-0.68%) 8,384 120.26 0 0 14,600 16,000 13,200
18/08/2025 14,600 0 (0%) 9,010 129.94 0 0 14,600 16,000 13,200
15/08/2025 14,600 0.2 (1.39%) 3,600 52.35 0 0 14,400 15,800 13,000
14/08/2025 14,400 -0.1 (-0.69%) 9,811 138.07 0 0 14,500 15,900 13,100
13/08/2025 14,500 0 (0%) 6,500 94.13 0 0 14,500 15,900 13,100
12/08/2025 14,500 0 (0%) 7,138 101.56 0 0 14,500 15,900 13,100
11/08/2025 14,500 -0.1 (-0.68%) 11,102 157.87 0 0 14,600 16,000 13,200
08/08/2025 14,600 -0.1 (-0.68%) 7,102 102.1 0 0 14,700 16,100 13,300
07/08/2025 14,700 0 (0%) 6,229 89.95 0 0 14,700 16,100 13,300
06/08/2025 14,700 0.4 (2.8%) 20,220 287.68 0 0 14,300 15,700 12,900
05/08/2025 14,300 -0.4 (-2.72%) 22,781 325.76 0 0 14,700 16,100 13,300
04/08/2025 14,700 0.1 (0.68%) 9,100 129.05 0 0 14,600 16,000 13,200
01/08/2025 14,600 0 (0%) 8,118 115.85 0 0 14,600 16,000 13,200
31/07/2025 14,600 0.2 (1.39%) 5,300 75.52 0 0 14,400 15,800 13,000
30/07/2025 14,400 0.4 (2.86%) 10,220 136.68 0 0 14,000 15,400 12,600
29/07/2025 14,000 -0.6 (-4.11%) 23,518 333.96 0 0 14,600 16,000 13,200
28/07/2025 14,600 -0.1 (-0.68%) 4,501 65.52 0 0 14,700 16,100 13,300
25/07/2025 14,700 0 (0%) 24,558 343.96 0 0 14,700 16,100 13,300
24/07/2025 14,700 0.2 (1.38%) 15,410 214.5 0 0 14,500 15,900 13,100
23/07/2025 14,500 0.3 (2.11%) 7,505 106.99 0 0 14,200 15,600 12,800
22/07/2025 14,200 0.3 (2.16%) 5,100 71.41 0 0 13,900 15,200 12,600
21/07/2025 13,900 -0.1 (-0.71%) 18,882 257.47 0 0 14,000 15,400 12,600
18/07/2025 14,000 0.3 (2.19%) 29,400 401.23 0 0 13,700 15,000 12,400
17/07/2025 13,700 0.4 (3.01%) 3,700 50.54 0 0 13,300 14,600 12,000
16/07/2025 13,300 -0.6 (-4.32%) 9,100 121.6 0 0 13,900 15,200 12,600
15/07/2025 13,900 -0.3 (-2.11%) 16,201 218.31 0 0 14,200 15,600 12,800
14/07/2025 14,200 -0.1 (-0.7%) 28,108 374.86 0 0 14,300 15,700 12,900
11/07/2025 14,300 0 (0%) 10,600 148.03 0 0 14,300 15,700 12,900
10/07/2025 14,300 0 (0%) 7,941 114.24 0 0 14,300 15,700 12,900

Historical Data - BSC

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