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
14/01/2026 41,700 -0.2 (-0.48%) 1,518,900 63,343.13 35,266,000 1,560,520.5 41,900 44,800 39,000
13/01/2026 41,900 -0.5 (-1.18%) 2,377,800 98,993.36 0 0 42,400 45,350 39,450
12/01/2026 42,400 1.2 (2.91%) 2,299,400 96,684.12 0 0 41,200 44,050 38,350
09/01/2026 41,200 -0.8 (-1.9%) 2,099,000 87,304.02 0 0 42,000 44,900 39,100
08/01/2026 42,000 -0.1 (-0.24%) 1,923,900 80,387.88 0 0 42,100 45,000 39,200
07/01/2026 42,100 0.4 (0.96%) 1,271,400 53,361.92 0 0 41,700 44,600 38,800
06/01/2026 41,700 1.2 (2.96%) 4,415,000 181,125.12 0 0 40,500 43,300 37,700
05/01/2026 40,500 -1.3 (-3.11%) 4,157,300 169,517.53 0 0 41,800 44,700 38,900
31/12/2025 41,800 -0.1 (-0.24%) 2,465,100 102,673.8 16,856,801 741,699.24 41,900 44,800 39,000
30/12/2025 41,900 0.1 (0.24%) 817,300 34,163.47 10,236,000 450,384 41,800 44,700 38,900
29/12/2025 41,800 0.3 (0.72%) 1,171,100 48,783.3 26,500,000 1,166,000 41,500 44,400 38,600
26/12/2025 41,500 -0.5 (-1.19%) 2,093,000 87,691.83 29,000,000 1,276,000 42,000 44,900 39,100
25/12/2025 42,000 -0.8 (-1.87%) 2,288,000 97,182.86 24,766,000 1,090,552.05 42,800 45,750 39,850
24/12/2025 42,800 1 (2.39%) 2,615,700 112,436.8 0 0 41,800 44,700 38,900
23/12/2025 41,800 -2.2 (-5%) 12,622,600 528,587.24 76,000 3,429.35 44,000 47,050 40,950
22/12/2025 44,000 0.5 (1.15%) 2,655,200 116,142.55 0 0 43,500 46,500 40,500
19/12/2025 43,500 -0.3 (-0.68%) 1,371,800 60,780.19 469,000 19,815.25 43,800 46,850 40,750
18/12/2025 43,800 -0.2 (-0.45%) 1,671,400 72,622.45 0 0 44,000 47,050 40,950
17/12/2025 44,000 -0.45 (-1.01%) 854,400 37,601.46 1,077,000 50,268.95 44,450 47,550 41,350
16/12/2025 44,450 1.65 (3.86%) 2,136,800 93,202.78 0 0 42,800 45,750 39,850
15/12/2025 42,800 -1.4 (-3.17%) 1,403,500 60,817.34 29,000 1,355.75 44,200 47,250 41,150
12/12/2025 44,200 -0.3 (-0.67%) 1,570,300 69,179.54 0 0 44,500 47,600 41,400
11/12/2025 44,500 0.3 (0.68%) 1,245,100 55,837.43 29,000 1,358.65 44,200 47,250 41,150
10/12/2025 44,200 0.2 (0.45%) 1,452,300 64,458.16 47,000 2,210.2 44,000 47,050 40,950
09/12/2025 44,000 -2.3 (-4.97%) 4,632,400 206,450.2 0 0 46,300 49,500 43,100
08/12/2025 46,300 -1.8 (-3.74%) 2,989,700 140,757.18 76,000 3,661.35 48,100 51,400 44,750
05/12/2025 48,100 -1.4 (-2.83%) 1,083,400 52,703.79 0 0 49,500 52,900 46,050
04/12/2025 49,500 0.9 (1.85%) 1,140,300 56,226.05 76,000 3,818.2 48,600 52,000 45,200
03/12/2025 48,600 1.1 (2.32%) 1,490,800 72,373.62 0 0 47,500 50,800 44,200
02/12/2025 47,500 -0.4 (-0.84%) 1,242,000 59,268.52 76,000 3,819.2 47,900 51,200 44,550
01/12/2025 47,900 -0.7 (-1.44%) 798,600 38,585.35 0 0 48,600 52,000 45,200
28/11/2025 48,600 -0.7 (-1.42%) 1,434,700 70,494.03 76,000 3,841.6 49,300 52,700 45,850
27/11/2025 49,300 -0.3 (-0.6%) 1,173,300 58,212.41 0 0 49,600 53,000 46,150
26/11/2025 49,600 0.6 (1.22%) 1,572,800 78,221.25 76,000 3,916 49,000 52,400 45,600
25/11/2025 49,000 0.45 (0.93%) 1,401,600 68,320.74 0 0 48,550 51,900 45,200
24/11/2025 48,550 0 (0%) 1,211,300 59,426.91 52,000 2,522.1 48,550 51,900 45,200
21/11/2025 48,550 -0.75 (-1.52%) 1,076,000 52,630.21 24,000 1,224 49,300 52,700 45,850
20/11/2025 49,300 -0.2 (-0.4%) 2,164,700 107,751.65 52,000 2,574 49,500 52,900 46,050
19/11/2025 49,500 -0.05 (-0.1%) 1,316,500 64,631.46 24,000 1,195.2 49,550 53,000 46,100
18/11/2025 49,550 -0.65 (-1.29%) 1,390,600 68,902.34 52,000 2,709.2 50,200 53,700 46,700
17/11/2025 50,200 0.3 (0.6%) 947,600 47,489.19 24,000 1,267.2 49,900 53,300 46,450
14/11/2025 49,900 1 (2.04%) 1,193,800 58,976.85 52,000 2,710.9 48,900 52,300 45,500
13/11/2025 48,900 0.25 (0.51%) 1,362,300 66,007.62 45,900 2,290.8 48,650 52,000 45,250
12/11/2025 48,650 1.15 (2.42%) 1,475,300 70,996.61 202,000 10,168 47,500 50,800 44,200
11/11/2025 47,500 -0.8 (-1.66%) 2,356,200 112,822.09 24,000 1,228.8 48,300 51,600 44,950
10/11/2025 48,300 -1 (-2.03%) 1,794,100 89,480.86 0 0 49,300 52,700 45,850
07/11/2025 49,300 -2.2 (-4.27%) 2,728,100 137,985.95 47,000 2,515.8 51,500 55,100 47,900
06/11/2025 51,500 0 (0%) 2,073,400 106,678.82 29,000 1,479 51,500 55,100 47,900
05/11/2025 51,500 -0.2 (-0.39%) 1,657,400 85,361.3 23,000 1,184.5 51,700 55,300 48,100
04/11/2025 51,700 1 (1.97%) 3,025,200 156,597.5 53,000 2,735.3 50,700 54,200 47,200
03/11/2025 50,700 0 (0%) 2,241,800 114,453.38 23,000 1,182.2 50,700 54,200 47,200
31/10/2025 50,700 -1.3 (-2.5%) 2,448,400 127,560.82 53,000 2,756 52,000 55,600 48,400
30/10/2025 52,000 -1.9 (-3.53%) 4,308,800 225,754.95 23,000 1,242 53,900 57,600 50,200
29/10/2025 53,900 1.1 (2.08%) 2,203,100 118,535.75 53,000 2,814.3 52,800 56,400 49,150
28/10/2025 52,800 0.9 (1.73%) 3,276,000 173,228.28 0 0 51,900 55,500 48,300
27/10/2025 51,900 -0.3 (-0.57%) 3,071,500 159,657.54 53,000 2,729.5 52,200 55,800 48,550
24/10/2025 52,200 0.9 (1.75%) 3,665,700 191,081.21 23,000 1,196 51,300 54,800 47,750
23/10/2025 51,300 1.4 (2.81%) 2,801,700 144,343.95 53,000 2,665.9 49,900 53,300 46,450
22/10/2025 49,900 0.9 (1.84%) 2,643,200 130,384.24 23,000 1,182.2 49,000 52,400 45,600
21/10/2025 49,000 1.5 (3.16%) 3,509,700 173,794.4 53,000 2,597 47,500 50,800 44,200
20/10/2025 47,500 -2 (-4.04%) 2,570,500 127,946.86 23,000 1,159.2 49,500 52,900 46,050
17/10/2025 49,500 -1.8 (-3.51%) 3,489,500 176,147.34 53,000 2,530.75 51,300 54,800 47,750
16/10/2025 51,300 -0.3 (-0.58%) 3,265,000 167,156.15 23,000 1,184.5 51,600 55,200 48,000
15/10/2025 51,600 0.1 (0.19%) 3,443,300 179,960.59 53,000 2,815.6 51,500 55,100 47,900
14/10/2025 51,500 -1 (-1.9%) 2,627,000 137,395.54 23,000 1,175.3 52,500 56,100 48,850
13/10/2025 52,500 0.9 (1.74%) 4,020,100 206,199.34 53,000 2,695.6 51,600 55,200 48,000
10/10/2025 51,600 0.4 (0.78%) 4,036,000 206,559.38 23,000 1,095.95 51,200 54,700 47,650
09/10/2025 51,200 -0.8 (-1.54%) 4,284,400 220,022.69 53,000 2,655.3 52,000 55,600 48,400
08/10/2025 52,000 -0.6 (-1.14%) 3,028,700 160,883.37 23,000 1,166.1 52,600 56,200 48,950
07/10/2025 52,600 0.8 (1.54%) 2,548,500 134,785.72 53,000 2,755.15 51,800 55,400 48,200
06/10/2025 51,800 -0.7 (-1.33%) 4,098,500 212,225.84 23,000 1,192.55 52,500 56,100 48,850
03/10/2025 52,500 0.9 (1.74%) 2,545,000 132,859.38 53,000 2,786 51,600 55,200 48,000
02/10/2025 51,600 0.6 (1.18%) 3,811,600 198,765.91 23,000 1,110.9 51,000 54,500 47,450
01/10/2025 51,000 1.5 (3.03%) 3,962,900 200,901.58 53,000 2,767.45 49,500 52,900 46,050
30/09/2025 49,500 1.7 (3.56%) 3,496,200 171,006.89 148,100 7,480.41 47,800 51,100 44,500
29/09/2025 47,800 -0.25 (-0.52%) 2,004,000 95,525.89 53,000 2,557.5 48,050 51,400 44,700
26/09/2025 48,050 0.1 (0.21%) 1,647,600 79,569.5 23,000 1,076.4 47,950 51,300 44,600
25/09/2025 47,950 0.5 (1.05%) 2,442,300 117,474.54 53,000 2,473.35 47,450 50,700 44,150
24/09/2025 47,450 0.9 (1.93%) 1,732,800 81,158.2 23,000 1,054.55 46,550 49,800 43,300
23/09/2025 46,550 0.05 (0.11%) 1,684,200 78,071.37 53,000 2,461.75 46,500 49,750 43,250
22/09/2025 46,500 0 (0%) 2,191,000 102,312.82 23,000 1,008.55 46,500 49,750 43,250
19/09/2025 46,500 1.1 (2.42%) 3,195,400 148,369.24 53,000 2,392.95 45,400 48,550 42,250
18/09/2025 45,400 0.1 (0.22%) 3,114,400 141,724.31 23,000 969.45 45,300 48,450 42,150
17/09/2025 45,300 0.4 (0.89%) 2,594,400 117,335.4 53,000 2,247.2 44,900 48,000 41,800
16/09/2025 44,900 0.35 (0.79%) 2,769,000 123,604.27 23,000 1,000.5 44,550 47,650 41,450
15/09/2025 44,550 0.45 (1.02%) 2,116,100 93,421.81 53,000 2,379.7 44,100 47,150 41,050
12/09/2025 44,100 0.1 (0.23%) 2,584,600 113,167.73 23,000 999.35 44,000 47,050 40,950
11/09/2025 44,000 2.05 (4.89%) 3,995,200 169,943.17 53,000 2,310.8 41,950 44,850 39,050
10/09/2025 41,950 -0.35 (-0.83%) 2,455,700 102,653.51 23,000 987.85 42,300 45,250 39,350
09/09/2025 42,300 -0.5 (-1.17%) 2,727,100 115,366.69 53,000 2,424.75 42,800 45,750 39,850
08/09/2025 42,800 -1.65 (-3.71%) 3,480,500 153,390.29 23,000 1,060.3 44,450 47,550 41,350
05/09/2025 44,450 -1.2 (-2.63%) 3,358,400 151,499.03 53,000 2,342.6 45,650 48,800 42,500
04/09/2025 45,650 0.95 (2.13%) 2,871,500 130,387.31 23,000 1,029.25 44,700 47,800 41,600
03/09/2025 44,700 -0.3 (-0.67%) 2,034,200 90,582.85 53,000 2,342.6 45,000 48,150 41,850
29/08/2025 45,000 0.15 (0.33%) 3,254,600 146,505.82 23,000 1,029.25 44,850 47,950 41,750
28/08/2025 44,850 1.05 (2.4%) 2,515,800 111,250.08 53,000 2,483.05 43,800 46,850 40,750
27/08/2025 43,800 -1.7 (-3.74%) 4,317,800 192,459.13 23,000 1,035 45,500 48,650 42,350
26/08/2025 45,500 0.5 (1.11%) 4,223,100 188,959.22 53,000 2,400.9 45,000 48,150 41,850
25/08/2025 45,000 -2 (-4.26%) 5,165,100 238,122.46 23,000 1,030.4 47,000 50,200 43,750
22/08/2025 47,000 -1.4 (-2.89%) 6,680,100 313,740.22 53,000 2,387.65 48,400 51,700 45,050
21/08/2025 48,400 2.65 (5.79%) 6,751,000 325,375.44 23,000 1,125.85 45,750 48,950 42,550
20/08/2025 45,750 2.95 (6.89%) 7,121,900 306,636.9 53,000 2,228.65 42,800 45,750 39,850
19/08/2025 42,800 2.7 (6.73%) 4,876,400 201,333.13 23,000 859.05 40,100 42,900 37,300
18/08/2025 40,100 1.1 (2.82%) 4,075,200 161,898.3 53,000 2,210.1 39,000 41,700 36,300
15/08/2025 39,000 -1.2 (-2.99%) 6,175,200 243,529.66 23,000 948.75 40,200 43,000 37,400
14/08/2025 40,200 1 (2.55%) 7,635,400 305,562.55 53,000 1,934.5 39,200 41,900 36,500
13/08/2025 39,200 1.15 (3.02%) 10,589,000 417,093.39 23,000 894.7 38,050 40,700 35,400
12/08/2025 38,050 2.25 (6.28%) 9,518,700 349,577.49 53,000 1,778.05 35,800 38,300 33,300
11/08/2025 35,800 0.4 (1.13%) 3,493,100 124,053.12 23,000 788.9 35,400 37,850 32,950
08/08/2025 35,400 -0.4 (-1.12%) 3,352,400 118,319.47 53,000 1,843.45 35,800 38,300 33,300
07/08/2025 35,800 -0.3 (-0.83%) 4,516,800 161,131.28 23,000 821.1 36,100 38,600 33,600
06/08/2025 36,100 0.8 (2.27%) 4,087,700 146,800.71 53,000 1,831.15 35,300 37,750 32,850
05/08/2025 35,300 0.6 (1.73%) 9,497,400 337,241.8 593,000 20,419.53 34,700 37,100 32,300
04/08/2025 34,700 0.2 (0.58%) 3,117,800 107,132.67 53,000 1,842.7 34,500 36,900 32,100
01/08/2025 34,500 0.3 (0.88%) 2,853,500 96,842.96 353,000 11,298.25 34,200 36,550 31,850
31/07/2025 34,200 0 (0%) 4,565,500 154,259.66 53,000 1,894.75 34,200 36,550 31,850
30/07/2025 34,200 -0.1 (-0.29%) 3,585,800 122,714.33 23,000 795.8 34,300 36,700 31,900
29/07/2025 34,300 -2.25 (-6.16%) 6,251,200 222,341.92 53,000 1,937.15 36,550 39,100 34,000
28/07/2025 36,550 1.3 (3.69%) 7,287,700 262,849.51 23,000 867.1 35,250 37,700 32,800
25/07/2025 35,250 -0.25 (-0.7%) 3,406,100 120,404.77 53,000 1,841.75 35,500 37,950 33,050
24/07/2025 35,500 0.25 (0.71%) 2,519,900 89,288.83 23,000 808.45 35,250 37,700 32,800
23/07/2025 35,250 -0.65 (-1.81%) 3,733,400 132,832.5 53,000 1,865.6 35,900 38,400 33,400
22/07/2025 35,900 0.4 (1.13%) 2,666,600 94,477.91 23,000 778.55 35,500 37,950 33,050
21/07/2025 35,500 0.9 (2.6%) 4,420,200 155,914.49 53,000 1,845.4 34,600 37,000 32,200
18/07/2025 34,600 0.95 (2.82%) 4,707,200 160,153.86 23,000 799.25 33,650 36,000 31,300
17/07/2025 33,650 -0.15 (-0.44%) 3,911,000 132,168.61 53,000 1,747.85 33,800 36,150 31,450
16/07/2025 33,800 0.3 (0.9%) 2,823,300 95,392.14 23,000 811.9 33,500 35,800 31,200
15/07/2025 33,500 0.65 (1.98%) 5,349,400 179,151.88 53,000 1,860.3 32,850 35,100 30,600

Historical Data - BSC

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