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 30,300 0.4 (1.34%) 93,512 2,767.78 0 0 29,900 34,300 25,500
08/01/2026 30,300 0.3 (1%) 38,785 1,160.67 0 0 30,000 34,500 25,500
07/01/2026 30,900 0.6 (1.98%) 61,980 1,856.64 0 0 30,300 34,800 25,800
06/01/2026 31,200 0 (0%) 95,177 2,879.88 0 0 31,200 35,800 26,600
05/01/2026 31,700 -0.6 (-1.86%) 51,958 1,620.89 0 0 32,300 37,100 27,500
31/12/2025 32,900 0.9 (2.81%) 119,804 3,868.64 0 0 32,000 36,800 27,200
30/12/2025 32,000 0.9 (2.89%) 116,000 3,716.43 0 0 31,100 35,700 26,500
29/12/2025 31,200 0.2 (0.65%) 29,605 920.87 0 0 31,000 35,600 26,400
26/12/2025 31,400 0.2 (0.64%) 24,565 761.84 0 0 31,200 35,800 26,600
25/12/2025 31,000 -0.6 (-1.9%) 73,746 2,299.27 0 0 31,600 36,300 26,900
24/12/2025 31,800 0.2 (0.63%) 19,365 612.59 0 0 31,600 36,300 26,900
23/12/2025 32,000 0.6 (1.91%) 52,961 1,671.43 0 0 31,400 36,100 26,700
22/12/2025 31,600 0.1 (0.32%) 73,093 2,292. 0 0 31,500 36,200 26,800
19/12/2025 31,800 0.5 (1.6%) 87,035 2,737.11 0 0 31,300 35,900 26,700
18/12/2025 31,900 0.3 (0.95%) 87,992 2,755.79 0 0 31,600 36,300 26,900
17/12/2025 31,800 0.1 (0.32%) 31,590 998.06 0 0 31,700 36,400 27,000
16/12/2025 32,000 0.2 (0.63%) 35,715 1,130.78 0 0 31,800 36,500 27,100
15/12/2025 31,900 0.8 (2.57%) 48,173 1,532.17 0 0 31,100 35,700 26,500
12/12/2025 31,200 -0.2 (-0.64%) 69,128 2,147.92 0 0 31,400 36,100 26,700
11/12/2025 31,200 -0.7 (-2.19%) 30,190 946.77 0 0 31,900 36,600 27,200
10/12/2025 32,300 0.1 (0.31%) 48,034 1,530.47 0 0 32,200 37,000 27,400
09/12/2025 32,100 -0.4 (-1.23%) 39,488 1,269.86 0 0 32,500 37,300 27,700
08/12/2025 32,500 -0.4 (-1.22%) 44,250 1,439.93 0 0 32,900 37,800 28,000
05/12/2025 33,000 -0.4 (-1.2%) 33,384 1,097.45 1,882,100 63,991.4 33,400 38,400 28,400
04/12/2025 33,800 1.7 (5.3%) 743,590 24,837.99 0 0 32,100 36,900 27,300
03/12/2025 31,900 -0.4 (-1.24%) 81,698 2,621.79 0 0 32,300 37,100 27,500
02/12/2025 32,700 0 (0%) 9,340 301.38 0 0 32,700 37,600 27,800
01/12/2025 33,400 1.1 (3.41%) 28,686 936.39 0 0 32,300 37,100 27,500
28/11/2025 33,800 1.3 (4%) 171,869 5,552.62 0 0 32,500 37,300 27,700
27/11/2025 32,500 -0.3 (-0.91%) 68,695 2,233.57 0 0 32,800 37,700 27,900
26/11/2025 32,900 -0.4 (-1.2%) 41,798 1,370.83 0 0 33,300 38,200 28,400
25/11/2025 33,200 0.1 (0.3%) 84,960 2,826.57 0 0 33,100 38,000 28,200
24/11/2025 32,300 0.1 (0.31%) 71,572 2,365.12 0 0 32,200 37,000 27,400
21/11/2025 32,300 0 (0%) 47,052 1,514.44 0 0 32,300 37,100 27,500
20/11/2025 32,700 1.7 (5.48%) 87,210 2,814.58 0 0 31,000 35,600 26,400
19/11/2025 31,200 0 (0%) 28,170 873.96 0 0 31,200 35,800 26,600
18/11/2025 31,200 -1.1 (-3.41%) 149,985 4,683.4 0 0 32,300 37,100 27,500
17/11/2025 32,500 -0.4 (-1.22%) 65,924 2,126.73 0 0 32,900 37,800 28,000
14/11/2025 32,300 -0.8 (-2.42%) 101,838 3,354.05 0 0 33,100 38,000 28,200
13/11/2025 33,700 -0.8 (-2.32%) 35,553 1,178.01 0 0 34,500 39,600 29,400
12/11/2025 34,100 0.4 (1.19%) 199,200 6,861.44 0 0 33,700 38,700 28,700
11/11/2025 33,900 0.8 (2.42%) 95,297 3,206.54 0 0 33,100 38,000 28,200
10/11/2025 33,600 1.1 (3.38%) 69,025 2,286.52 0 0 32,500 37,300 27,700
07/11/2025 33,100 0.3 (0.91%) 110,840 3,607.22 0 0 32,800 37,700 27,900
06/11/2025 32,500 -0.6 (-1.81%) 67,165 2,199.87 0 0 33,100 38,000 28,200
05/11/2025 33,400 0.1 (0.3%) 70,125 2,322.46 0 0 33,300 38,200 28,400
04/11/2025 33,800 -0.2 (-0.59%) 55,325 1,842.89 0 0 34,000 39,100 28,900
03/11/2025 34,500 0.9 (2.68%) 159,019 5,403.39 0 0 33,600 38,600 28,600
31/10/2025 34,000 0 (0%) 32,776 1,100.87 0 0 34,000 39,100 28,900
30/10/2025 34,200 0.1 (0.29%) 110,963 3,769.24 0 0 34,100 39,200 29,000
29/10/2025 35,000 0 (0%) 118,644 4,041.68 0 0 35,000 40,200 29,800
28/10/2025 35,800 0.9 (2.58%) 324,700 11,370.11 0 0 34,900 40,100 29,700
27/10/2025 33,900 -3.2 (-8.63%) 261,923 9,153.15 0 0 37,100 42,600 31,600
24/10/2025 36,000 2.2 (6.51%) 590,210 21,881.83 0 0 33,800 38,800 28,800
23/10/2025 34,500 4.5 (15%) 530,404 17,919.37 0 0 30,000 34,500 25,500
22/10/2025 31,200 2.7 (9.47%) 45,903 1,377.81 0 0 28,500 32,700 24,300
21/10/2025 29,800 0.3 (1.02%) 106,277 3,029.5 0 0 29,500 33,900 25,100
20/10/2025 29,400 -1.7 (-5.47%) 216,528 6,388.46 0 0 31,100 35,700 26,500
17/10/2025 31,300 -0.2 (-0.63%) 118,358 3,684.18 0 0 31,500 36,200 26,800
16/10/2025 31,700 0.2 (0.63%) 128,336 4,044.61 0 0 31,500 36,200 26,800
15/10/2025 31,500 0.3 (0.96%) 55,240 1,740.34 0 0 31,200 35,800 26,600
14/10/2025 31,200 0 (0%) 100,264 3,125.25 0 0 31,200 35,800 26,600
13/10/2025 31,500 0 (0%) 210,557 6,572.19 0 0 31,500 36,200 26,800
10/10/2025 31,500 0 (0%) 114,605 3,606.08 0 0 31,500 36,200 26,800
09/10/2025 31,500 0 (0%) 110,456 3,479.38 0 0 31,500 36,200 26,800
08/10/2025 31,400 0.1 (0.32%) 75,162 2,363.94 0 0 31,300 35,900 26,700
07/10/2025 31,000 0.6 (1.97%) 91,670 2,871.67 0 0 30,400 34,900 25,900
06/10/2025 31,300 1.3 (4.33%) 166,285 5,061.76 0 0 30,000 34,500 25,500
03/10/2025 29,600 -1.5 (-4.82%) 247,664 7,418.98 0 0 31,100 35,700 26,500
02/10/2025 31,300 -0.1 (-0.32%) 414,187 12,890.43 0 0 31,400 36,100 26,700
01/10/2025 30,700 0.3 (0.99%) 164,236 5,158.28 0 0 30,400 34,900 25,900
30/09/2025 33,400 2.6 (8.44%) 898,939 27,311.92 0 0 30,800 35,400 26,200
29/09/2025 31,200 4 (14.71%) 908,660 28,004.48 0 0 27,200 31,200 23,200
26/09/2025 27,500 0.2 (0.73%) 228,063 6,200.64 0 0 27,300 31,300 23,300
25/09/2025 27,200 -0.1 (-0.37%) 128,266 3,503.54 0 0 27,300 31,300 23,300
24/09/2025 27,100 0.4 (1.5%) 133,909 3,660.03 0 0 26,700 30,700 22,700
23/09/2025 26,600 1.7 (6.83%) 213,804 5,715.47 0 0 24,900 28,600 21,200
22/09/2025 25,000 0.1 (0.4%) 97,723 2,429.2 0 0 24,900 28,600 21,200
19/09/2025 25,400 0.7 (2.83%) 65,331 1,624.19 0 0 24,700 28,400 21,000
18/09/2025 25,200 1 (4.13%) 195,371 4,826.57 0 0 24,200 27,800 20,600
17/09/2025 24,000 0.5 (2.13%) 102,322 2,473.88 0 0 23,500 27,000 20,000
16/09/2025 23,500 -0.8 (-3.29%) 67,783 1,590.58 0 0 24,300 27,900 20,700
15/09/2025 24,100 -0.3 (-1.23%) 351,380 8,548.27 0 0 24,400 28,000 20,800
12/09/2025 24,300 2 (8.97%) 256,193 6,239.34 0 0 22,300 25,600 19,000
11/09/2025 22,800 0.8 (3.64%) 132,590 2,961.25 0 0 22,000 25,300 18,700
10/09/2025 22,300 0.5 (2.29%) 48,032 1,055.9 0 0 21,800 25,000 18,600
09/09/2025 22,000 0.4 (1.85%) 109,295 2,381.47 0 0 21,600 24,800 18,400
08/09/2025 21,900 0.1 (0.46%) 162,050 3,507.47 0 0 21,800 25,000 18,600
05/09/2025 21,900 0 (0%) 139,963 3,044.64 0 0 21,900 25,100 18,700
04/09/2025 22,000 -0.2 (-0.9%) 143,725 3,145.8 0 0 22,200 25,500 18,900
03/09/2025 22,600 0.5 (2.26%) 42,671 949.26 0 0 22,100 25,400 18,800
29/08/2025 22,700 0.4 (1.79%) 90,037 1,987.67 0 0 22,300 25,600 19,000
28/08/2025 22,200 0.4 (1.83%) 137,533 3,060.61 0 0 21,800 25,000 18,600
27/08/2025 21,700 0 (0%) 66,999 1,458.93 0 0 21,700 24,900 18,500
26/08/2025 21,600 0.1 (0.47%) 66,186 1,434.29 0 0 21,500 24,700 18,300
25/08/2025 21,300 -1.4 (-6.17%) 158,254 3,409.45 0 0 22,700 26,100 19,300
22/08/2025 22,900 -1.2 (-4.98%) 359,046 8,157.19 0 0 24,100 27,700 20,500
21/08/2025 24,200 2.9 (13.62%) 993,486 23,958.82 0 0 21,300 24,400 18,200
20/08/2025 21,600 0.4 (1.89%) 312,714 6,657.17 0 0 21,200 24,300 18,100
19/08/2025 21,400 1.2 (5.94%) 288,624 6,132.42 273 4.7 20,200 23,200 17,200
18/08/2025 20,200 -0.1 (-0.49%) 54,903 1,109.43 0 0 20,300 23,300 17,300
15/08/2025 20,400 0.5 (2.51%) 134,940 2,740.79 0 0 19,900 22,800 17,000
14/08/2025 20,000 0.1 (0.5%) 101,578 2,020.89 0 0 19,900 22,800 17,000
13/08/2025 20,000 0.1 (0.5%) 190,910 3,803.03 0 0 19,900 22,800 17,000
12/08/2025 20,300 0.4 (2.01%) 107,177 2,137.54 0 0 19,900 22,800 17,000
11/08/2025 20,300 0.2 (1.%) 132,300 2,628.94 10 0.2 20,100 23,100 17,100
08/08/2025 20,200 0 (0%) 129,561 2,604.21 0 0 20,200 23,200 17,200
07/08/2025 20,400 -0.2 (-0.97%) 37,974 768.21 0 0 20,600 23,600 17,600
06/08/2025 20,700 0.2 (0.98%) 167,962 3,457.94 0 0 20,500 23,500 17,500
05/08/2025 20,600 0.3 (1.48%) 210,723 4,313.35 0 0 20,300 23,300 17,300
04/08/2025 20,800 0.7 (3.48%) 72,747 1,473.93 0 0 20,100 23,100 17,100
01/08/2025 20,400 0.3 (1.49%) 50,410 1,012.25 0 0 20,100 23,100 17,100
31/07/2025 20,300 -0.6 (-2.87%) 243,508 4,886.75 0 0 20,900 24,000 17,800
30/07/2025 21,300 0 (0%) 79,312 1,659.02 0 0 21,300 24,400 18,200
29/07/2025 21,400 0 (0%) 115,520 2,461.25 0 0 21,400 24,600 18,200
28/07/2025 21,600 -0.6 (-2.7%) 374,206 7,997.46 0 0 22,200 25,500 18,900
25/07/2025 22,200 -0.2 (-0.89%) 129,455 2,876.8 0 0 22,400 25,700 19,100
24/07/2025 22,900 1 (4.57%) 628,232 14,072.91 0 0 21,900 25,100 18,700
23/07/2025 21,300 -1.5 (-6.58%) 235,759 5,165.34 0 0 22,800 26,200 19,400
22/07/2025 22,400 -0.7 (-3.03%) 362,864 8,288.41 0 0 23,100 26,500 19,700
21/07/2025 23,000 1.7 (7.98%) 246,926 5,707.77 0 0 21,300 24,400 18,200
18/07/2025 21,000 0.3 (1.45%) 259,779 5,532.53 0 0 20,700 23,800 17,600
17/07/2025 20,600 -0.1 (-0.48%) 129,920 2,695.5 0 0 20,700 23,800 17,600
16/07/2025 20,600 -0.1 (-0.48%) 117,553 2,433.43 26,662 469.25 20,700 23,800 17,600
15/07/2025 20,200 0.1 (0.5%) 244,082 5,044.28 0 0 20,100 23,100 17,100
14/07/2025 20,200 0.7 (3.59%) 134,280 2,704.44 0 0 19,500 22,400 16,600
11/07/2025 20,000 1.9 (10.5%) 652,207 12,743.27 0 0 18,100 20,800 15,400
10/07/2025 18,200 0 (0%) 128,879 2,335.93 0 0 18,200 20,900 15,500

Historical Data - BSC

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