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 18,200 0.1 (0.55%) 1,500 27.14 0 0 18,100 19,350 16,850
08/01/2026 18,100 -0.6 (-3.21%) 12,200 221.06 0 0 18,700 20,000 17,400
07/01/2026 18,700 -0.15 (-0.8%) 600 11.12 0 0 18,850 20,150 17,550
06/01/2026 18,850 0.75 (4.14%) 100 1.89 0 0 18,100 19,350 16,850
05/01/2026 18,100 -0.9 (-4.74%) 12,100 220.09 0 0 19,000 20,300 17,700
31/12/2025 19,000 0 (0%) 0 0 0 0 19,000 20,300 17,700
30/12/2025 19,000 0 (0%) 2,500 46.13 0 0 19,000 20,300 17,700
29/12/2025 19,000 -0.3 (-1.55%) 700 13.2 0 0 19,300 20,650 17,950
26/12/2025 19,300 0 (0%) 0 0 0 0 19,300 20,650 17,950
25/12/2025 19,300 0.05 (0.26%) 100 1.93 0 0 19,250 20,550 17,950
24/12/2025 19,250 0.1 (0.52%) 600 11.43 0 0 19,150 20,450 17,850
23/12/2025 19,150 0.15 (0.79%) 300 5.71 0 0 19,000 20,300 17,700
22/12/2025 19,000 0 (0%) 1,300 24.66 0 0 19,000 20,300 17,700
19/12/2025 19,000 0 (0%) 1,900 35.95 0 0 19,000 20,300 17,700
18/12/2025 19,000 -0.3 (-1.55%) 3,000 55.3 0 0 19,300 20,650 17,950
17/12/2025 19,300 0 (0%) 0 0 0 0 19,300 20,650 17,950
16/12/2025 19,300 0.3 (1.58%) 100 1.93 0 0 19,000 20,300 17,700
15/12/2025 19,000 0 (0%) 700 13.05 0 0 19,000 20,300 17,700
12/12/2025 19,000 0 (0%) 2,900 54.53 0 0 19,000 20,300 17,700
11/12/2025 19,000 0 (0%) 400 7.58 0 0 19,000 20,300 17,700
10/12/2025 19,000 0 (0%) 200 3.8 0 0 19,000 20,300 17,700
09/12/2025 19,000 0 (0%) 1,400 26.21 0 0 19,000 20,300 17,700
08/12/2025 19,000 0 (0%) 3,100 58.9 0 0 19,000 20,300 17,700
05/12/2025 19,000 -0.1 (-0.52%) 2,100 40.1 0 0 19,100 20,400 17,800
04/12/2025 19,100 0 (0%) 5,400 103.15 0 0 19,100 20,400 17,800
03/12/2025 19,100 0.05 (0.26%) 2,000 38.07 0 0 19,050 20,350 17,750
02/12/2025 19,050 0.05 (0.26%) 100 1.91 0 0 19,000 20,300 17,700
01/12/2025 19,000 0 (0%) 0 0 0 0 19,000 20,300 17,700
28/11/2025 19,000 0.1 (0.53%) 100 1.9 0 0 18,900 20,200 17,600
27/11/2025 18,900 -0.1 (-0.53%) 1,000 18.9 0 0 19,000 20,300 17,700
26/11/2025 19,000 0 (0%) 1,100 20.89 0 0 19,000 20,300 17,700
25/11/2025 19,000 -0.1 (-0.52%) 1,200 22.92 0 0 19,100 20,400 17,800
24/11/2025 19,100 -0.15 (-0.78%) 300 5.69 0 0 19,250 20,550 17,950
21/11/2025 19,250 0 (0%) 0 0 0 0 19,250 20,550 17,950
20/11/2025 19,250 0 (0%) 0 0 0 0 19,250 20,550 17,950
19/11/2025 19,250 0.25 (1.32%) 800 14.94 0 0 19,000 20,300 17,700
18/11/2025 19,000 -0.4 (-2.06%) 2,000 38 0 0 19,400 20,750 18,050
17/11/2025 19,400 0 (0%) 1,600 31.04 0 0 19,400 20,750 18,050
14/11/2025 19,400 -0.2 (-1.02%) 11,200 212.06 0 0 19,600 20,950 18,250
13/11/2025 19,600 0 (0%) 0 0 0 0 19,600 20,950 18,250
12/11/2025 19,600 0 (0%) 0 0 0 0 19,600 20,950 18,250
11/11/2025 19,600 0.1 (0.51%) 100 1.96 0 0 19,500 20,850 18,150
10/11/2025 19,500 0.1 (0.52%) 2,300 44.77 0 0 19,400 20,750 18,050
07/11/2025 19,400 0.1 (0.52%) 1,000 19.32 0 0 19,300 20,650 17,950
06/11/2025 19,300 0.1 (0.52%) 800 14.97 0 0 19,200 20,500 17,900
05/11/2025 19,200 0.4 (2.13%) 1,200 22.82 0 0 18,800 20,100 17,500
04/11/2025 18,800 -0.1 (-0.53%) 5,400 101.51 0 0 18,900 20,200 17,600
03/11/2025 18,900 -0.1 (-0.53%) 4,800 90.62 0 0 19,000 20,300 17,700
31/10/2025 19,000 -0.3 (-1.55%) 2,800 52.96 0 0 19,300 20,650 17,950
30/10/2025 19,300 -0.1 (-0.52%) 2,400 45.65 0 0 19,400 20,750 18,050
29/10/2025 19,400 -0.2 (-1.02%) 800 15.62 0 0 19,600 20,950 18,250
28/10/2025 19,600 0 (0%) 5,200 101.41 0 0 19,600 20,950 18,250
27/10/2025 19,600 0.7 (3.7%) 8,500 165.56 0 0 18,900 20,200 17,600
24/10/2025 18,900 0 (0%) 0 0 0 0 18,900 20,200 17,600
23/10/2025 18,900 0 (0%) 900 17.02 0 0 18,900 20,200 17,600
22/10/2025 18,900 0 (0%) 1,700 32.23 0 0 18,900 20,200 17,600
21/10/2025 18,900 0 (0%) 5,800 109.36 0 0 18,900 20,200 17,600
20/10/2025 18,900 -1.4 (-6.9%) 21,300 404.23 0 0 20,300 21,700 18,900
17/10/2025 20,300 0.05 (0.25%) 21,600 437.97 0 0 20,250 21,650 18,850
16/10/2025 20,250 -0.05 (-0.25%) 7,400 148.76 0 0 20,300 21,700 18,900
15/10/2025 20,300 -0.05 (-0.25%) 400 8.12 0 0 20,350 21,750 18,950
14/10/2025 20,350 -0.05 (-0.25%) 4,400 89.11 0 0 20,400 21,800 19,000
13/10/2025 20,400 0.05 (0.25%) 1,500 30.23 0 0 20,350 21,750 18,950
10/10/2025 20,350 0.3 (1.5%) 3,100 62.54 0 0 20,050 21,450 18,650
09/10/2025 20,050 -0.25 (-1.23%) 9,000 182.13 0 0 20,300 21,700 18,900
08/10/2025 20,300 0.3 (1.5%) 100 2.03 0 0 20,000 21,400 18,600
07/10/2025 20,000 0.05 (0.25%) 4,000 79.59 0 0 19,950 21,300 18,600
06/10/2025 19,950 0.1 (0.5%) 2,700 53.11 0 0 19,850 21,200 18,500
03/10/2025 19,850 -0.05 (-0.25%) 6,400 125.67 0 0 19,900 21,250 18,550
02/10/2025 19,900 0.05 (0.25%) 6,800 135.13 0 0 19,850 21,200 18,500
01/10/2025 19,850 0 (0%) 5,900 115.73 0 0 19,850 21,200 18,500
30/09/2025 19,850 -0.05 (-0.25%) 2,500 48.93 0 0 19,900 21,250 18,550
29/09/2025 19,900 0.1 (0.51%) 3,500 68.23 0 0 19,800 21,150 18,450
26/09/2025 19,800 -0.05 (-0.25%) 300 5.87 0 0 19,850 21,200 18,500
25/09/2025 19,850 0 (0%) 0 0 0 0 19,850 21,200 18,500
24/09/2025 19,850 0.1 (0.51%) 200 3.96 0 0 19,750 21,100 18,400
23/09/2025 19,750 0.1 (0.51%) 400 7.68 0 0 19,650 21,000 18,300
22/09/2025 19,650 0.35 (1.81%) 2,400 46.44 0 0 19,300 20,650 17,950
19/09/2025 19,300 0 (0%) 1,700 32.81 0 0 19,300 20,650 17,950
18/09/2025 19,300 -0.05 (-0.26%) 2,700 52.14 0 0 19,350 20,700 18,000
17/09/2025 19,350 0.05 (0.26%) 1,300 25.15 0 0 19,300 20,650 17,950
16/09/2025 19,300 0 (0%) 7,300 140.17 0 0 19,300 20,650 17,950
15/09/2025 19,300 0 (0%) 0 0 0 0 19,300 20,650 17,950
12/09/2025 19,300 0.3 (1.58%) 2,200 42.24 0 0 19,000 20,300 17,700
11/09/2025 19,000 -0.35 (-1.81%) 5,300 100.81 0 0 19,350 20,700 18,000
10/09/2025 19,350 -0.45 (-2.27%) 1,100 21.34 0 0 19,800 21,150 18,450
09/09/2025 19,800 -0.1 (-0.5%) 500 9.86 0 0 19,900 21,250 18,550
08/09/2025 19,900 -0.05 (-0.25%) 500 9.73 0 0 19,950 21,300 18,600
05/09/2025 19,950 0.05 (0.25%) 700 13.59 0 0 19,900 21,250 18,550
04/09/2025 19,900 0.55 (2.84%) 1,800 34.99 0 0 19,350 20,700 18,000
03/09/2025 19,350 -0.6 (-3.01%) 2,900 58.16 0 0 19,950 21,300 18,600
29/08/2025 19,950 -0.05 (-0.25%) 4,700 91.63 0 0 20,000 21,400 18,600
28/08/2025 20,000 0.9 (4.71%) 100 2 0 0 19,100 20,400 17,800
27/08/2025 19,100 -0.4 (-2.05%) 42,700 824.6 0 0 19,500 20,850 18,150
26/08/2025 19,500 0.3 (1.56%) 2,000 39 0 0 19,200 20,500 17,900
25/08/2025 19,200 -0.8 (-4%) 8,600 169.18 0 0 20,000 21,400 18,600
22/08/2025 20,000 0.2 (1.01%) 1,900 36.6 0 0 19,800 21,150 18,450
21/08/2025 19,800 0 (0%) 4,500 89.1 0 0 19,800 21,150 18,450
20/08/2025 19,800 -0.2 (-1%) 2,700 53.96 0 0 20,000 21,400 18,600
19/08/2025 20,000 -0.5 (-2.44%) 13,400 267.24 0 0 20,500 21,900 19,100
18/08/2025 20,500 0 (0%) 0 0 0 0 20,500 21,900 19,100
15/08/2025 20,500 0.5 (2.5%) 20,600 407.47 0 0 20,000 21,400 18,600
14/08/2025 20,000 -0.2 (-0.99%) 6,100 122 0 0 20,200 21,600 18,800
13/08/2025 20,200 -0.25 (-1.22%) 15,600 312.87 0 0 20,450 21,850 19,050
12/08/2025 20,450 -0.05 (-0.24%) 6,400 129.88 0 0 20,500 21,900 19,100
11/08/2025 20,500 0 (0%) 200 4.12 0 0 20,500 21,900 19,100
08/08/2025 20,500 -0.05 (-0.24%) 500 10.28 0 0 20,550 21,950 19,150
07/08/2025 20,550 0.05 (0.24%) 10,700 218.87 0 0 20,500 21,900 19,100
06/08/2025 20,500 0.5 (2.5%) 10,100 206.21 0 0 20,000 21,400 18,600
05/08/2025 20,000 -0.25 (-1.23%) 8,600 175.79 0 0 20,250 21,650 18,850
04/08/2025 20,250 -0.1 (-0.49%) 13,000 259.57 0 0 20,350 21,750 18,950
01/08/2025 20,350 0.5 (2.52%) 700 14.23 0 0 19,850 21,200 18,500
31/07/2025 19,850 -0.15 (-0.75%) 1,100 21.8 0 0 20,000 21,400 18,600
30/07/2025 20,000 -0.55 (-2.68%) 4,100 82 0 0 20,550 21,950 19,150
29/07/2025 20,550 0.25 (1.23%) 7,500 149.7 0 0 20,300 21,700 18,900
28/07/2025 20,300 0 (0%) 6,000 122.49 0 0 20,300 21,700 18,900
25/07/2025 20,300 0.35 (1.75%) 11,800 237.21 0 0 19,950 21,300 18,600
24/07/2025 19,950 0.4 (2.05%) 7,700 152.7 0 0 19,550 20,900 18,200
23/07/2025 19,550 0.05 (0.26%) 1,700 33.22 0 0 19,500 20,850 18,150
22/07/2025 19,500 0 (0%) 28,600 564.12 0 0 19,500 20,850 18,150
21/07/2025 19,500 0 (0%) 200 3.9 0 0 19,500 20,850 18,150
18/07/2025 19,500 0 (0%) 63,000 1,226.04 0 0 19,500 20,850 18,150
17/07/2025 19,500 0.4 (2.09%) 19,500 377.13 0 0 19,100 20,400 17,800
16/07/2025 19,100 -0.55 (-2.8%) 2,600 50.62 0 0 19,650 21,000 18,300
15/07/2025 19,650 0 (0%) 9,600 189.27 0 0 19,650 21,000 18,300
14/07/2025 19,650 0.4 (2.08%) 9,400 183.59 0 0 19,250 20,550 17,950
11/07/2025 19,250 -0.2 (-1.03%) 25,300 489.66 0 0 19,450 20,800 18,100
10/07/2025 19,450 0.65 (3.46%) 29,000 559.63 0 0 18,800 20,100 17,500
09/07/2025 18,800 0.05 (0.27%) 5,800 107.87 0 0 18,750 20,050 17,450

Historical Data - BSC

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