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 11,800 -0.15 (-1.26%) 2,872,100 34,129.64 0 0 11,950 12,750 11,150
08/01/2026 11,950 -0.05 (-0.42%) 6,548,000 78,339.35 800,000 10,000 12,000 12,800 11,200
07/01/2026 12,000 0.15 (1.27%) 1,314,700 15,755.25 0 0 11,850 12,650 11,050
06/01/2026 11,850 0.1 (0.85%) 1,477,900 17,425.15 0 0 11,750 12,550 10,950
05/01/2026 11,750 -0.2 (-1.67%) 2,524,800 29,892.64 0 0 11,950 12,750 11,150
31/12/2025 11,950 -0.05 (-0.42%) 979,800 11,727.01 0 0 12,000 12,800 11,200
30/12/2025 12,000 0.05 (0.42%) 1,136,300 13,610.41 0 0 11,950 12,750 11,150
29/12/2025 11,950 -0.1 (-0.83%) 980,100 11,765.63 0 0 12,050 12,850 11,250
26/12/2025 12,050 -0.05 (-0.41%) 2,009,200 24,077.74 0 0 12,100 12,900 11,300
25/12/2025 12,100 -0.05 (-0.41%) 1,592,900 19,406.41 1,200,000 15,600 12,150 13,000 11,300
24/12/2025 12,150 -0.1 (-0.82%) 2,023,100 24,662.8 0 0 12,250 13,100 11,400
23/12/2025 12,250 -0.1 (-0.81%) 1,353,900 16,628.9 4,317,774 55,267.51 12,350 13,200 11,500
22/12/2025 12,350 0.35 (2.92%) 3,297,400 40,021.26 1,115,000 14,256 12,000 12,800 11,200
19/12/2025 12,000 0.1 (0.84%) 894,000 10,684.64 0 0 11,900 12,700 11,100
18/12/2025 11,900 0 (0%) 697,300 8,275.18 0 0 11,900 12,700 11,100
17/12/2025 11,900 -0.1 (-0.83%) 784,100 9,383.16 0 0 12,000 12,800 11,200
16/12/2025 12,000 0.25 (2.13%) 1,330,800 15,756.68 0 0 11,750 12,550 10,950
15/12/2025 11,750 -0.15 (-1.26%) 1,510,900 17,898.85 0 0 11,900 12,700 11,100
12/12/2025 11,900 -0.3 (-2.46%) 2,533,000 30,638.19 0 0 12,200 13,050 11,350
11/12/2025 12,200 -0.05 (-0.41%) 1,121,100 13,729.07 0 0 12,250 13,100 11,400
10/12/2025 12,250 0 (0%) 1,232,900 15,098.02 0 0 12,250 13,100 11,400
09/12/2025 12,250 -0.15 (-1.21%) 2,278,600 27,936.38 0 0 12,400 13,250 11,550
08/12/2025 12,400 0 (0%) 1,053,400 13,048.35 0 0 12,400 13,250 11,550
05/12/2025 12,400 -0.15 (-1.2%) 1,913,700 23,820.58 0 0 12,550 13,400 11,700
04/12/2025 12,550 0 (0%) 1,476,300 18,608.6 49,000 578.2 12,550 13,400 11,700
03/12/2025 12,550 0.25 (2.03%) 3,601,900 44,994.41 535,400 6,585.42 12,300 13,150 11,450
02/12/2025 12,300 0 (0%) 1,418,300 17,399.14 0 0 12,300 13,150 11,450
01/12/2025 12,300 0 (0%) 1,120,700 13,797.22 0 0 12,300 13,150 11,450
28/11/2025 12,300 -0.1 (-0.81%) 1,767,400 21,933.53 0 0 12,400 13,250 11,550
27/11/2025 12,400 0.2 (1.64%) 3,932,800 49,161.99 3,230,000 41,990 12,200 13,050 11,350
26/11/2025 12,200 0.05 (0.41%) 1,352,900 16,466.95 0 0 12,150 13,000 11,300
25/11/2025 12,150 -0.1 (-0.82%) 886,900 10,804.08 0 0 12,250 13,100 11,400
24/11/2025 12,250 0.1 (0.82%) 2,036,200 24,772.32 50,000 565 12,150 13,000 11,300
21/11/2025 12,150 -0.1 (-0.82%) 1,970,200 23,972.83 0 0 12,250 13,100 11,400
20/11/2025 12,250 -0.1 (-0.81%) 2,519,200 30,867.73 20,000 264 12,350 13,200 11,500
19/11/2025 12,350 -0.1 (-0.8%) 2,463,600 30,322.59 0 0 12,450 13,300 11,600
18/11/2025 12,450 0.1 (0.81%) 3,577,100 44,308.68 0 0 12,350 13,200 11,500
17/11/2025 12,350 0.05 (0.41%) 2,826,500 34,764.95 8,300,000 102,090 12,300 13,150 11,450
14/11/2025 12,300 0 (0%) 1,753,600 21,558.04 0 0 12,300 13,150 11,450
13/11/2025 12,300 -0.1 (-0.81%) 2,090,100 25,830.67 0 0 12,400 13,250 11,550
12/11/2025 12,400 0 (0%) 1,555,500 19,264.17 0 0 12,400 13,250 11,550
11/11/2025 12,400 0.3 (2.48%) 2,002,700 24,411.64 2,600,000 31,460 12,100 12,900 11,300
10/11/2025 12,100 -0.05 (-0.41%) 2,042,800 24,765.81 0 0 12,150 13,000 11,300
07/11/2025 12,150 -0.2 (-1.62%) 2,245,800 27,425.72 0 0 12,350 13,200 11,500
06/11/2025 12,350 -0.1 (-0.8%) 1,663,600 20,519.63 0 0 12,450 13,300 11,600
05/11/2025 12,450 -0.15 (-1.19%) 1,799,900 22,416.85 7,999,900 100,798.74 12,600 13,450 11,750
04/11/2025 12,600 0.25 (2.02%) 4,701,600 57,733.31 0 0 12,350 13,200 11,500
03/11/2025 12,350 -0.4 (-3.14%) 5,235,200 65,916.11 60,000 816 12,750 13,600 11,900
31/10/2025 12,750 -0.65 (-4.85%) 5,248,800 68,320.06 60,000 858 13,400 14,300 12,500
30/10/2025 13,400 -0.15 (-1.11%) 4,965,900 66,710.73 11,105,000 150,472.75 13,550 14,450 12,650
29/10/2025 13,550 0.55 (4.23%) 16,497,800 222,426.75 50,000 695 13,000 13,900 12,100
28/10/2025 13,000 0.15 (1.17%) 5,208,600 66,901.64 0 0 12,850 13,700 12,000
27/10/2025 12,850 -0.05 (-0.39%) 2,640,500 33,648.99 7,200,000 92,880 12,900 13,800 12,000
24/10/2025 12,900 0 (0%) 3,528,900 44,949.33 0 0 12,900 13,800 12,000
23/10/2025 12,900 0.15 (1.18%) 3,109,400 39,693.58 0 0 12,750 13,600 11,900
22/10/2025 12,750 0.3 (2.41%) 2,664,700 33,239.08 0 0 12,450 13,300 11,600
21/10/2025 12,450 0.45 (3.75%) 5,212,400 63,048.17 0 0 12,000 12,800 11,200
20/10/2025 12,000 -0.9 (-6.98%) 6,579,900 81,895.37 390,000 5,089.5 12,900 13,800 12,000
17/10/2025 12,900 -0.1 (-0.77%) 3,086,500 40,061.58 361,260 4,660.25 13,000 13,900 12,100
16/10/2025 13,000 -0.05 (-0.38%) 3,146,300 40,992.87 390,000 5,089.5 13,050 13,950 12,150
15/10/2025 13,050 0.1 (0.77%) 3,738,200 48,676.34 3,840,000 52,992 12,950 13,850 12,050
14/10/2025 12,950 -0.25 (-1.89%) 4,207,200 55,168.87 3,500,000 48,300 13,200 14,100 12,300
13/10/2025 13,200 -0.15 (-1.12%) 4,009,200 52,853.81 6,475,160 80,615.74 13,350 14,250 12,450
10/10/2025 13,350 0.25 (1.91%) 8,183,400 108,305.9 0 0 13,100 14,000 12,200
09/10/2025 13,100 0.1 (0.77%) 3,250,400 42,273.31 0 0 13,000 13,900 12,100
08/10/2025 13,000 0.1 (0.78%) 3,649,100 47,286.41 0 0 12,900 13,800 12,000
07/10/2025 12,900 -0.35 (-2.64%) 3,340,700 43,469.48 0 0 13,250 14,150 12,350
06/10/2025 13,250 0.35 (2.71%) 6,107,000 80,080.36 0 0 12,900 13,800 12,000
03/10/2025 12,900 0 (0%) 2,922,300 37,433.51 0 0 12,900 13,800 12,000
02/10/2025 12,900 0.1 (0.78%) 4,039,000 52,453.12 0 0 12,800 13,650 11,950
01/10/2025 12,800 0.15 (1.19%) 1,868,000 23,885.04 7,042,010 90,625.43 12,650 13,500 11,800
30/09/2025 12,650 -0.15 (-1.17%) 2,559,200 32,493.02 0 0 12,800 13,650 11,950
29/09/2025 12,800 0.05 (0.39%) 1,216,000 15,479.57 0 0 12,750 13,600 11,900
26/09/2025 12,750 -0.15 (-1.16%) 1,939,300 24,858.34 4,515,750 58,253.18 12,900 13,800 12,000
25/09/2025 12,900 0.1 (0.78%) 1,886,500 24,341.71 0 0 12,800 13,650 11,950
24/09/2025 12,800 0.1 (0.79%) 2,777,500 35,166.96 0 0 12,700 13,550 11,850
23/09/2025 12,700 0.05 (0.4%) 1,474,300 18,771.44 0 0 12,650 13,500 11,800
22/09/2025 12,650 -0.25 (-1.94%) 3,328,200 42,331.81 0 0 12,900 13,800 12,000
19/09/2025 12,900 -0.05 (-0.39%) 2,920,500 37,666.76 2,080,000 28,080 12,950 13,850 12,050
18/09/2025 12,950 -0.05 (-0.38%) 3,619,200 47,150.35 0 0 13,000 13,900 12,100
17/09/2025 13,000 -0.25 (-1.89%) 3,709,200 48,487.64 0 0 13,250 14,150 12,350
16/09/2025 13,250 0.15 (1.15%) 6,211,500 82,186.09 0 0 13,100 14,000 12,200
15/09/2025 13,100 0 (0%) 5,669,400 74,003.02 0 0 13,100 14,000 12,200
12/09/2025 13,100 0.05 (0.38%) 3,429,000 44,955.12 0 0 13,050 13,950 12,150
11/09/2025 13,050 -0.15 (-1.14%) 5,768,400 74,486.87 0 0 13,200 14,100 12,300
10/09/2025 13,200 0.05 (0.38%) 2,122,400 27,961.66 5,577,600 76,077.6 13,150 14,050 12,250
09/09/2025 13,150 0.15 (1.15%) 4,798,100 62,856.17 0 0 13,000 13,900 12,100
08/09/2025 13,000 -0.8 (-5.8%) 13,091,600 173,807.73 0 0 13,800 14,750 12,850
05/09/2025 13,800 -0.35 (-2.47%) 13,800,500 195,473.23 20,000 299 14,150 15,100 13,200
04/09/2025 14,150 0.25 (1.8%) 11,714,900 165,578.98 150,000 2,085 13,900 14,850 12,950
03/09/2025 13,900 0.25 (1.83%) 7,754,100 107,315.63 0 0 13,650 14,600 12,700
29/08/2025 13,650 0.05 (0.37%) 9,410,100 129,097.33 0 0 13,600 14,550 12,650
28/08/2025 13,600 0 (0%) 7,215,000 97,683.28 0 0 13,600 14,550 12,650
27/08/2025 13,600 -0.35 (-2.51%) 12,162,100 167,428.02 30,000 432 13,950 14,900 13,000
26/08/2025 13,950 0.4 (2.95%) 12,402,600 166,545.39 0 0 13,550 14,450 12,650
25/08/2025 13,550 -1 (-6.87%) 16,436,900 226,984.17 300,000 4,188.9 14,550 15,550 13,550
22/08/2025 14,550 -0.05 (-0.34%) 36,959,500 545,128.22 688,000 9,607.23 14,600 15,600 13,600
21/08/2025 14,600 0.95 (6.96%) 16,391,400 238,509.18 0 0 13,650 14,600 12,700
20/08/2025 13,650 0.85 (6.64%) 41,719,600 561,978.43 0 0 12,800 13,650 11,950
19/08/2025 12,800 0.05 (0.39%) 8,276,400 105,938.19 0 0 12,750 13,600 11,900
18/08/2025 12,750 -0.25 (-1.92%) 7,825,600 100,185.44 4,900,000 63,700 13,000 13,900 12,100
15/08/2025 13,000 -0.2 (-1.52%) 9,614,200 126,128.79 0 0 13,200 14,100 12,300
14/08/2025 13,200 0.5 (3.94%) 13,612,300 178,226.12 0 0 12,700 13,550 11,850
13/08/2025 12,700 -0.1 (-0.78%) 10,918,500 138,816.1 0 0 12,800 13,650 11,950
12/08/2025 12,800 -0.15 (-1.16%) 10,469,400 134,083.98 0 0 12,950 13,850 12,050
11/08/2025 12,950 -0.05 (-0.38%) 11,587,200 149,996.26 0 0 13,000 13,900 12,100
08/08/2025 13,000 0.4 (3.17%) 14,923,100 194,477.78 100,000 1,200 12,600 13,450 11,750
07/08/2025 13,600 0.3 (2.26%) 13,882,600 187,343.81 0 0 13,300 14,200 12,400
06/08/2025 13,300 0.1 (0.76%) 7,231,500 96,265.62 0 0 13,200 14,100 12,300
05/08/2025 13,200 -0.15 (-1.12%) 19,590,400 265,556.07 0 0 13,350 14,250 12,450
04/08/2025 13,350 0.65 (5.12%) 7,723,600 101,281.56 100,000 1,185 12,700 13,550 11,850
01/08/2025 12,700 -0.45 (-3.42%) 10,245,400 131,563.45 821,000 11,083.5 13,150 14,050 12,250
31/07/2025 13,150 -0.15 (-1.13%) 7,065,600 92,600.52 0 0 13,300 14,200 12,400
30/07/2025 13,300 0.4 (3.1%) 10,746,600 140,214.63 0 0 12,900 13,800 12,000
29/07/2025 12,900 -0.95 (-6.86%) 15,057,100 201,200.64 821,000 11,494 13,850 14,800 12,900
28/07/2025 13,850 0.9 (6.95%) 18,121,700 247,837.66 0 0 12,950 13,850 12,050
25/07/2025 12,950 0 (0%) 7,032,300 91,075.2 0 0 12,950 13,850 12,050
24/07/2025 12,950 0.7 (5.71%) 15,504,400 197,720.08 0 0 12,250 13,100 11,400
23/07/2025 12,250 0.05 (0.41%) 6,938,000 85,261.99 0 0 12,200 13,050 11,350
22/07/2025 12,200 0.05 (0.41%) 5,235,300 63,589.61 0 0 12,150 13,000 11,300
21/07/2025 12,150 -0.05 (-0.41%) 5,074,400 62,209.77 0 0 12,200 13,050 11,350
18/07/2025 12,200 -0.2 (-1.61%) 8,089,500 99,331.37 0 0 12,400 13,250 11,550
17/07/2025 12,400 -0.5 (-3.88%) 16,060,700 202,683.91 0 0 12,900 13,800 12,000
16/07/2025 13,600 0.1 (0.74%) 7,754,400 104,031.96 156,000 1,965.6 13,500 14,400 12,600
15/07/2025 13,500 0.4 (3.05%) 9,371,000 124,569.96 0 0 13,100 14,000 12,200
14/07/2025 13,100 0.35 (2.75%) 9,645,600 124,937.29 0 0 12,750 13,600 11,900
11/07/2025 12,750 -0.05 (-0.39%) 4,295,300 54,674.36 0 0 12,800 13,650 11,950
10/07/2025 12,800 0.1 (0.79%) 5,869,100 74,852.9 0 0 12,700 13,550 11,850
09/07/2025 12,700 0.35 (2.83%) 8,985,700 113,348.85 0 0 12,350 13,200 11,500

Historical Data - BSC

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