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
07/01/2026 20,100 0.1 (0.5%) 22,200 444.17 0 0 20,000 23,000 17,000
06/01/2026 20,200 0 (0%) 5,800 116.04 0 0 20,200 23,200 17,200
05/01/2026 20,200 -0.1 (-0.49%) 1,607 32.52 0 0 20,300 23,300 17,300
31/12/2025 20,600 -0.3 (-1.44%) 8,400 170.11 0 0 20,900 24,000 17,800
30/12/2025 20,500 -0.3 (-1.44%) 1,455 30.43 0 0 20,800 23,900 17,700
29/12/2025 20,900 0.8 (3.98%) 7,900 163.96 0 0 20,100 23,100 17,100
26/12/2025 20,400 0.3 (1.49%) 32,600 656.79 0 0 20,100 23,100 17,100
25/12/2025 20,100 0.1 (0.5%) 7,800 157.15 0 0 20,000 23,000 17,000
24/12/2025 20,200 0.2 (1%) 20,631 412.78 0 0 20,000 23,000 17,000
23/12/2025 20,000 0 (0%) 6,000 120.16 0 0 20,000 23,000 17,000
22/12/2025 20,000 0.1 (0.5%) 4,200 83.94 0 0 19,900 22,800 17,000
19/12/2025 19,900 0.1 (0.51%) 400 7.96 0 0 19,800 22,700 16,900
18/12/2025 19,800 0 (0%) 200 3.96 0 0 19,800 22,700 16,900
17/12/2025 19,900 0.1 (0.51%) 2,100 41.66 0 0 19,800 22,700 16,900
16/12/2025 19,900 0 (0%) 5,100 100.86 0 0 19,900 22,800 17,000
15/12/2025 19,500 -0.4 (-2.01%) 1,400 27.8 0 0 19,900 22,800 17,000
12/12/2025 19,300 -0.1 (-0.52%) 4,530 89.94 0 0 19,400 22,300 16,500
11/12/2025 19,400 0 (0%) 1,600 31.04 0 0 19,400 22,300 16,500
10/12/2025 19,200 -0.2 (-1.03%) 1,600 30.98 0 0 19,400 22,300 16,500
09/12/2025 19,300 -0.7 (-3.5%) 3,500 68.06 0 0 20,000 23,000 17,000
08/12/2025 19,900 -0.2 (-1.%) 6,700 133.73 0 0 20,100 23,100 17,100
05/12/2025 20,100 0.5 (2.55%) 8,179 164.01 0 0 19,600 22,500 16,700
04/12/2025 19,500 0.7 (3.72%) 14,000 274.69 0 0 18,800 21,600 16,000
03/12/2025 18,700 -0.2 (-1.06%) 6,400 120.37 0 0 18,900 21,700 16,100
02/12/2025 18,900 0.2 (1.07%) 1,300 24.59 0 0 18,700 21,500 15,900
01/12/2025 18,900 0.5 (2.72%) 1,700 31.84 0 0 18,400 21,100 15,700
28/11/2025 18,600 0.1 (0.54%) 8,000 146.81 0 0 18,500 21,200 15,800
27/11/2025 19,000 0.1 (0.53%) 201 3.72 0 0 18,900 21,700 16,100
26/11/2025 18,900 0 (0%) 100 1.89 0 0 18,900 21,700 16,100
25/11/2025 19,000 -0.5 (-2.56%) 13,000 245.23 0 0 19,500 22,400 16,600
24/11/2025 19,500 -0.5 (-2.5%) 900 17.54 0 0 20,000 23,000 17,000
21/11/2025 20,000 1.3 (6.95%) 100 2 0 0 18,700 21,500 15,900
20/11/2025 18,700 0 (0%) 1,400 26.24 0 0 18,700 21,500 15,900
19/11/2025 18,700 -0.1 (-0.53%) 5,450 101.92 0 0 18,800 21,600 16,000
18/11/2025 18,800 -0.7 (-3.59%) 100 1.88 0 0 19,500 22,400 16,600
17/11/2025 19,500 0.6 (3.17%) 100 1.95 0 0 18,900 21,700 16,100
14/11/2025 18,800 -0.6 (-3.09%) 10,700 202.16 0 0 19,400 22,300 16,500
13/11/2025 18,500 0.5 (2.78%) 500 9.68 0 0 18,000 20,700 15,300
12/11/2025 18,100 0.2 (1.12%) 3,201 57.76 0 0 17,900 20,500 15,300
11/11/2025 17,900 0.1 (0.56%) 2,200 39.3 0 0 17,800 20,400 15,200
10/11/2025 18,200 -1.3 (-6.67%) 6,100 108.71 0 0 19,500 22,400 16,600
07/11/2025 19,500 0.8 (4.28%) 500 9.77 0 0 18,700 21,500 15,900
06/11/2025 19,000 -0.5 (-2.56%) 2,000 37.45 0 0 19,500 22,400 16,600
05/11/2025 19,600 -0.4 (-2%) 700 13.62 0 0 20,000 23,000 17,000
04/11/2025 20,000 0.6 (3.09%) 101 2.02 0 0 19,400 22,300 16,500
03/11/2025 19,600 -0.3 (-1.51%) 400 7.75 0 0 19,900 22,800 17,000
31/10/2025 19,900 0.1 (0.51%) 104 2.06 0 0 19,800 22,700 16,900
30/10/2025 19,800 -0.3 (-1.49%) 500 9.89 0 0 20,100 23,100 17,100
29/10/2025 19,900 0.1 (0.51%) 17,200 346.2 0 0 19,800 22,700 16,900
28/10/2025 19,800 0.2 (1.02%) 4,800 95.17 0 0 19,600 22,500 16,700
27/10/2025 19,900 -0.3 (-1.49%) 2,600 50.83 0 0 20,200 23,200 17,200
24/10/2025 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
23/10/2025 20,200 1.1 (5.76%) 10,101 204.05 0 0 19,100 21,900 16,300
22/10/2025 19,100 0.1 (0.53%) 5,800 110.75 0 0 19,000 21,800 16,200
21/10/2025 19,000 -0.7 (-3.55%) 8,800 166.81 0 0 19,700 22,600 16,800
20/10/2025 20,200 -0.1 (-0.49%) 800 15.75 0 0 20,300 23,300 17,300
17/10/2025 20,200 -0.2 (-0.98%) 400 8.12 0 0 20,400 23,400 17,400
16/10/2025 20,400 -0.1 (-0.49%) 7,500 152.67 0 0 20,500 23,500 17,500
15/10/2025 20,400 0 (0%) 14,501 297.14 0 0 20,400 23,400 17,400
14/10/2025 20,400 0 (0%) 11,000 224.67 0 0 20,400 23,400 17,400
13/10/2025 20,500 0.1 (0.49%) 700 14.27 0 0 20,400 23,400 17,400
10/10/2025 20,700 -1.2 (-5.48%) 16,101 327.67 0 0 21,900 25,100 18,700
09/10/2025 21,400 1.1 (5.42%) 300 6.56 0 0 20,300 23,300 17,300
08/10/2025 20,500 -1.3 (-5.96%) 49,550 1,005.09 0 0 21,800 25,000 18,600
07/10/2025 22,400 0 (0%) 600 13.06 0 0 22,400 25,700 19,100
06/10/2025 22,400 0.2 (0.9%) 100 2.24 0 0 22,200 25,500 18,900
03/10/2025 22,200 -0.2 (-0.89%) 443 9.76 0 0 22,400 25,700 19,100
02/10/2025 22,400 0.1 (0.45%) 700 15.68 0 0 22,300 25,600 19,000
01/10/2025 22,300 0.6 (2.76%) 102 2.27 0 0 21,700 24,900 18,500
30/09/2025 21,900 -0.1 (-0.45%) 4,300 93.12 0 0 22,000 25,300 18,700
29/09/2025 22,000 -0.1 (-0.45%) 3,000 65.99 0 0 22,100 25,400 18,800
26/09/2025 22,200 0 (0%) 6,257 138.25 0 0 22,200 25,500 18,900
25/09/2025 22,400 0 (0%) 13,100 290.82 0 0 22,400 25,700 19,100
24/09/2025 22,300 -0.2 (-0.89%) 1,008 22.58 0 0 22,500 25,800 19,200
23/09/2025 22,500 -0.2 (-0.88%) 16,540 371.67 0 0 22,700 26,100 19,300
22/09/2025 22,800 -0.3 (-1.3%) 8,100 183.51 0 0 23,100 26,500 19,700
19/09/2025 23,000 0.1 (0.44%) 2,702 62.34 0 0 22,900 26,300 19,500
18/09/2025 23,200 -0.4 (-1.69%) 7,101 162.63 0 0 23,600 27,100 20,100
17/09/2025 23,600 0.2 (0.85%) 100 2.36 0 0 23,400 26,900 19,900
16/09/2025 23,200 0.2 (0.87%) 413 9.65 0 0 23,000 26,400 19,600
15/09/2025 23,200 -0.8 (-3.33%) 47,917 1,103.25 0 0 24,000 27,600 20,400
12/09/2025 24,000 0.9 (3.9%) 101 2.42 0 0 23,100 26,500 19,700
11/09/2025 23,100 -0.1 (-0.43%) 7,100 163.82 0 0 23,200 26,600 19,800
10/09/2025 23,200 0 (0%) 10,800 250.46 0 0 23,200 26,600 19,800
09/09/2025 23,200 0 (0%) 6,700 155.46 0 0 23,200 26,600 19,800
08/09/2025 23,200 0 (0%) 25,000 578.75 0 0 23,200 26,600 19,800
05/09/2025 23,300 0 (0%) 18,701 433.65 0 0 23,300 26,700 19,900
04/09/2025 23,300 -0.1 (-0.43%) 18,345 427.42 0 0 23,400 26,900 19,900
03/09/2025 23,400 -0.2 (-0.85%) 3,403 79.75 0 0 23,600 27,100 20,100
29/08/2025 23,500 0 (0%) 1,137 26.84 0 0 23,500 27,000 20,000
28/08/2025 23,500 0.5 (2.17%) 43,400 1,021.88 0 0 23,000 26,400 19,600
27/08/2025 22,900 -0.3 (-1.29%) 15,900 366.27 0 0 23,200 26,600 19,800
26/08/2025 23,200 0.2 (0.87%) 6,117 141.7 0 0 23,000 26,400 19,600
25/08/2025 23,100 -0.4 (-1.7%) 9,200 211.66 0 0 23,500 27,000 20,000
22/08/2025 23,400 -0.5 (-2.09%) 15,756 369.78 0 0 23,900 27,400 20,400
21/08/2025 23,700 -0.6 (-2.47%) 14,903 356.24 0 0 24,300 27,900 20,700
20/08/2025 24,100 -0.9 (-3.6%) 22,300 542.59 0 0 25,000 28,700 21,300
19/08/2025 25,000 0 (0%) 19,000 474.62 0 0 25,000 28,700 21,300
18/08/2025 25,000 -0.1 (-0.4%) 49,536 1,237.08 0 0 25,100 28,800 21,400
15/08/2025 25,000 -0.1 (-0.4%) 102,101 2,560.6 0 0 25,100 28,800 21,400
14/08/2025 25,000 -0.7 (-2.72%) 50,001 1,252.97 0 0 25,700 29,500 21,900
13/08/2025 25,700 -0.4 (-1.53%) 33,000 846.45 0 0 26,100 30,000 22,200
12/08/2025 26,200 -0.4 (-1.5%) 45,701 1,192.66 0 0 26,600 30,500 22,700
11/08/2025 26,500 0 (0%) 62,558 1,662.71 0 0 26,500 30,400 22,600
08/08/2025 27,500 1.6 (6.18%) 118,266 3,132.26 0 0 25,900 29,700 22,100
07/08/2025 25,900 -0.8 (-3.%) 57,036 1,480.05 0 0 26,700 30,700 22,700
06/08/2025 26,400 1.1 (4.35%) 68,800 1,839.7 0 0 25,300 29,000 21,600
05/08/2025 25,600 3.3 (14.8%) 82,601 2,086.68 0 0 22,300 25,600 19,000
04/08/2025 22,300 0.3 (1.36%) 13,700 305.92 0 0 22,000 25,300 18,700
01/08/2025 22,200 0.2 (0.91%) 10,200 223.94 0 0 22,000 25,300 18,700
31/07/2025 21,900 -0.4 (-1.79%) 10,500 230.57 0 0 22,300 25,600 19,000
30/07/2025 22,300 -0.5 (-2.19%) 10,100 225.33 0 0 22,800 26,200 19,400
29/07/2025 22,700 -0.4 (-1.73%) 37,800 861.91 0 0 23,100 26,500 19,700
28/07/2025 23,100 -0.4 (-1.7%) 38,400 887.8 0 0 23,500 27,000 20,000
25/07/2025 23,500 -0.5 (-2.08%) 72,245 1,699.9 0 0 24,000 27,600 20,400
24/07/2025 23,800 -0.6 (-2.46%) 34,003 816.41 0 0 24,400 28,000 20,800
23/07/2025 24,100 -0.3 (-1.23%) 57,500 1,401.65 0 0 24,400 28,000 20,800
22/07/2025 24,400 -0.2 (-0.81%) 28,600 698.17 0 0 24,600 28,200 21,000
21/07/2025 24,100 0.1 (0.42%) 20,301 498.82 0 0 24,000 27,600 20,400
18/07/2025 24,700 0.9 (3.78%) 79,000 1,894.59 0 0 23,800 27,300 20,300
17/07/2025 24,000 -0.1 (-0.41%) 21,410 510.04 0 0 24,100 27,700 20,500
16/07/2025 24,000 -1 (-4%) 98,100 2,360.14 0 0 25,000 28,700 21,300
15/07/2025 24,800 0 (0%) 8,103 202.22 0 0 24,800 28,500 21,100
14/07/2025 24,600 -0.5 (-1.99%) 23,100 573.66 0 0 25,100 28,800 21,400
11/07/2025 25,100 -0.2 (-0.79%) 7,700 192.99 0 0 25,300 29,000 21,600
10/07/2025 25,800 -0.2 (-0.77%) 6,400 162.18 0 0 26,000 29,900 22,100
09/07/2025 26,600 0.2 (0.76%) 7,700 199.94 0 0 26,400 30,300 22,500
08/07/2025 26,500 0.1 (0.38%) 4,600 121.63 0 0 26,400 30,300 22,500

Historical Data - BSC

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