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
31/12/2025 9,900 0 (0%) 49,300 475.26 0 0 9,900 10,550 9,210
30/12/2025 9,900 -0.04 (-0.4%) 18,000 176.42 0 0 9,940 10,600 9,250
29/12/2025 9,940 0.06 (0.61%) 1,200 12.17 0 0 9,880 10,550 9,190
26/12/2025 9,880 -0.11 (-1.1%) 26,700 261.83 0 0 9,990 10,650 9,300
25/12/2025 9,990 -0.01 (-0.1%) 32,600 322.26 0 0 10,000 10,700 9,300
24/12/2025 10,000 0 (0%) 60,500 598.45 0 0 10,000 10,700 9,300
23/12/2025 10,000 -0.1 (-0.99%) 39,800 396.91 0 0 10,100 10,800 9,400
22/12/2025 10,100 0 (0%) 72,000 719.14 0 0 10,100 10,800 9,400
19/12/2025 10,100 -0.15 (-1.46%) 37,800 379.55 0 0 10,250 10,950 9,540
18/12/2025 10,250 -0.05 (-0.49%) 34,400 345.7 0 0 10,300 11,000 9,580
17/12/2025 10,300 -0.15 (-1.44%) 8,200 82.64 0 0 10,450 11,150 9,720
16/12/2025 10,450 -0.05 (-0.48%) 22,500 227.09 0 0 10,500 11,200 9,770
15/12/2025 10,500 0.1 (0.96%) 17,600 181.21 0 0 10,400 11,100 9,680
12/12/2025 10,400 -0.1 (-0.95%) 65,600 656.4 0 0 10,500 11,200 9,770
11/12/2025 10,500 0 (0%) 48,600 488.95 0 0 10,500 11,200 9,770
10/12/2025 10,500 0 (0%) 58,100 589.95 0 0 10,500 11,200 9,770
09/12/2025 10,500 -0.25 (-2.33%) 19,400 204.99 0 0 10,750 11,500 10,000
08/12/2025 10,750 -0.15 (-1.38%) 12,100 130.22 0 0 10,900 11,650 10,150
05/12/2025 10,900 0 (0%) 33,200 361.13 0 0 10,900 11,650 10,150
04/12/2025 10,900 0.05 (0.46%) 21,900 237.73 0 0 10,850 11,600 10,100
03/12/2025 10,850 -0.15 (-1.36%) 37,000 406.28 0 0 11,000 11,750 10,250
02/12/2025 11,000 0.15 (1.38%) 60,300 654.18 0 0 10,850 11,600 10,100
01/12/2025 13,000 0 (0%) 88,500 1,154.9 0 0 13,000 13,900 12,100
28/11/2025 13,000 0.05 (0.39%) 47,300 614.93 0 0 12,950 13,850 12,050
27/11/2025 12,950 -0.1 (-0.77%) 60,400 786.64 0 0 13,050 13,950 12,150
26/11/2025 13,050 0.1 (0.77%) 12,600 164.01 0 0 12,950 13,850 12,050
25/11/2025 12,950 0 (0%) 51,900 679.19 0 0 12,950 13,850 12,050
24/11/2025 12,950 -0.05 (-0.38%) 52,700 685.53 0 0 13,000 13,900 12,100
21/11/2025 13,000 0 (0%) 53,800 696.92 0 0 13,000 13,900 12,100
20/11/2025 13,000 0.15 (1.17%) 53,500 695.99 0 0 12,850 13,700 12,000
19/11/2025 - (-100%) 126,200 1,633.59 0 0 12,450 14,900 9,960
18/11/2025 12,500 0 (0%) 0 0 0 0 12,500 0 0
17/11/2025 12,500 0 (0%) 0 0 0 0 12,500 0 0
14/11/2025 12,500 0 (0%) 0 0 0 0 12,500 0 0
13/11/2025 12,500 0 (0%) 0 0 0 0 12,500 0 0
12/11/2025 12,500 0 (0%) 0 0 0 0 12,500 0 0
11/11/2025 12,500 0 (0%) 0 0 0 0 12,500 0 0
10/11/2025 12,500 0 (0%) 0 0 0 0 12,500 0 0
07/11/2025 12,500 0 (0%) 0 0 0 0 12,500 0 0
06/11/2025 12,500 0 (0%) 0 0 0 0 12,500 0 0
05/11/2025 12,500 -0.2 (-1.57%) 23,330 294.69 0 0 12,700 14,600 10,800
04/11/2025 12,700 0.1 (0.79%) 48,685 617.14 0 0 12,600 14,400 10,800
03/11/2025 12,600 0 (0%) 24,200 306.11 0 0 12,600 14,400 10,800
31/10/2025 12,600 -0.1 (-0.79%) 33,330 418.29 0 0 12,700 14,600 10,800
30/10/2025 12,600 -0.2 (-1.56%) 27,750 352.02 0 0 12,800 14,700 10,900
29/10/2025 12,700 0.1 (0.79%) 3,618 46.2 0 0 12,600 14,400 10,800
28/10/2025 12,800 0.6 (4.92%) 47,818 601.56 0 0 12,200 14,000 10,400
27/10/2025 12,300 0.3 (2.5%) 15,113 184.15 0 0 12,000 13,800 10,200
24/10/2025 12,200 0.2 (1.67%) 10,101 121.37 0 0 12,000 13,800 10,200
23/10/2025 12,000 0.2 (1.69%) 12,920 155.08 0 0 11,800 13,500 10,100
22/10/2025 11,900 -0.1 (-0.83%) 22,200 262.01 0 0 12,000 13,800 10,200
21/10/2025 12,000 -0.2 (-1.64%) 46,347 557.45 0 0 12,200 14,000 10,400
20/10/2025 12,100 -0.1 (-0.82%) 8,203 100.26 0 0 12,200 14,000 10,400
17/10/2025 12,100 -0.1 (-0.82%) 63,919 780.02 0 0 12,200 14,000 10,400
16/10/2025 12,200 -0.1 (-0.81%) 27,232 332.48 7,000 73.5 12,300 14,100 10,500
15/10/2025 12,200 -0.1 (-0.81%) 25,202 308.89 0 0 12,300 14,100 10,500
14/10/2025 12,400 -0.1 (-0.8%) 62,388 767.84 0 0 12,500 14,300 10,700
13/10/2025 12,500 -0.1 (-0.79%) 13,903 173.82 0 0 12,600 14,400 10,800
10/10/2025 12,600 0 (0%) 11,605 146.22 0 0 12,600 14,400 10,800
09/10/2025 12,600 0 (0%) 7,800 98.28 10,000 108 12,600 14,400 10,800
08/10/2025 12,600 -0.2 (-1.56%) 4,453 56.2 10,000 109 12,800 14,700 10,900
07/10/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
06/10/2025 12,800 0.2 (1.59%) 1,500 19.14 10,000 108 12,600 14,400 10,800
03/10/2025 12,600 -0.1 (-0.79%) 7,101 89.17 0 0 12,700 14,600 10,800
02/10/2025 12,700 -0.1 (-0.78%) 4,870 61.83 0 0 12,800 14,700 10,900
01/10/2025 12,800 0.1 (0.79%) 170 2.18 7,670 82.84 12,700 14,600 10,800
30/09/2025 12,700 0.1 (0.79%) 1,503 19.02 13,440 145.15 12,600 14,400 10,800
29/09/2025 12,600 -0.2 (-1.56%) 38,973 491.97 0 0 12,800 14,700 10,900
26/09/2025 12,900 0.1 (0.78%) 20,601 262.98 0 0 12,800 14,700 10,900
25/09/2025 12,800 0.1 (0.79%) 4,311 55.18 0 0 12,700 14,600 10,800
24/09/2025 12,800 0 (0%) 16,000 203.7 0 0 12,800 14,700 10,900
23/09/2025 12,900 0.1 (0.78%) 4,000 51.3 0 0 12,800 14,700 10,900
22/09/2025 12,800 -0.1 (-0.78%) 40,000 512.73 0 0 12,900 14,800 11,000
19/09/2025 12,900 -0.1 (-0.77%) 5,405 69.86 0 0 13,000 14,900 11,100
18/09/2025 13,000 0 (0%) 21,500 278.79 0 0 13,000 14,900 11,100
17/09/2025 12,900 -0.1 (-0.77%) 10,557 137.2 0 0 13,000 14,900 11,100
16/09/2025 12,900 -0.2 (-1.53%) 41,766 544.89 0 0 13,100 15,000 11,200
15/09/2025 13,000 -0.1 (-0.76%) 22,203 290.99 0 0 13,100 15,000 11,200
12/09/2025 13,100 0.1 (0.77%) 26,616 348.72 0 0 13,000 14,900 11,100
11/09/2025 13,100 0.1 (0.77%) 9,615 125.11 0 0 13,000 14,900 11,100
10/09/2025 13,000 0 (0%) 4,006 52.08 0 0 13,000 14,900 11,100
09/09/2025 13,000 -0.1 (-0.76%) 25,905 336.27 0 0 13,100 15,000 11,200
08/09/2025 13,000 -0.1 (-0.76%) 43,094 562.39 0 0 13,100 15,000 11,200
05/09/2025 13,000 -0.1 (-0.76%) 24,005 313.94 0 0 13,100 15,000 11,200
04/09/2025 13,200 0 (0%) 27,945 365.39 0 0 13,200 15,100 11,300
03/09/2025 13,200 0.2 (1.54%) 25,602 337.04 0 0 13,000 14,900 11,100
29/08/2025 13,000 0 (0%) 34,461 447.33 0 0 13,000 14,900 11,100
28/08/2025 13,100 0.1 (0.77%) 18,400 239.7 0 0 13,000 14,900 11,100
27/08/2025 12,900 -0.1 (-0.77%) 13,754 179.12 0 0 13,000 14,900 11,100
26/08/2025 13,000 0 (0%) 9,000 116.9 0 0 13,000 14,900 11,100
25/08/2025 13,000 -0.1 (-0.76%) 0 0 0 0 13,100 15,000 11,200
22/08/2025 13,100 -0.2 (-1.5%) 22,698 297.49 0 0 13,300 15,200 11,400
21/08/2025 13,300 0 (0%) 27,105 361.03 0 0 13,300 15,200 11,400
20/08/2025 13,800 0 (0%) 51,146 706.67 0 0 13,800 15,800 11,800
19/08/2025 13,700 0 (0%) 84,538 1,165.96 0 0 13,700 15,700 11,700
18/08/2025 13,800 0.1 (0.73%) 17,121 235.14 0 0 13,700 15,700 11,700
15/08/2025 13,700 -0.1 (-0.72%) 37,630 515.21 0 0 13,800 15,800 11,800
14/08/2025 13,900 0 (0%) 62,013 856.24 0 0 13,900 15,900 11,900
13/08/2025 13,900 0.2 (1.46%) 125,624 1,745.35 223,600 3,063.32 13,700 15,700 11,700
12/08/2025 13,600 0 (0%) 95,315 1,301.35 0 0 13,600 15,600 11,600
11/08/2025 13,600 0 (0%) 74,502 1,012.49 0 0 13,600 15,600 11,600
08/08/2025 13,700 0.2 (1.48%) 51,001 694.91 0 0 13,500 15,500 11,500
07/08/2025 13,700 0.2 (1.48%) 14,883 201.41 0 0 13,500 15,500 11,500
06/08/2025 13,700 0.1 (0.74%) 48,263 652.32 0 0 13,600 15,600 11,600
05/08/2025 13,600 0 (0%) 17,231 234.39 0 0 13,600 15,600 11,600
04/08/2025 13,700 0 (0%) 53,723 731.75 0 0 13,700 15,700 11,700
01/08/2025 13,700 -0.1 (-0.72%) 38,372 525.97 0 0 13,800 15,800 11,800
31/07/2025 13,800 0 (0%) 46,301 636.88 0 0 13,800 15,800 11,800
30/07/2025 13,700 -0.1 (-0.72%) 88,049 1,212.27 0 0 13,800 15,800 11,800
29/07/2025 13,700 0.1 (0.74%) 89,736 1,235.67 0 0 13,600 15,600 11,600
28/07/2025 13,700 0 (0%) 48,181 657.42 0 0 13,700 15,700 11,700
25/07/2025 13,800 0.1 (0.73%) 24,420 334.78 0 0 13,700 15,700 11,700
24/07/2025 13,700 0 (0%) 38,001 520.7 0 0 13,700 15,700 11,700
23/07/2025 13,800 0.1 (0.73%) 17,491 238.91 0 0 13,700 15,700 11,700
22/07/2025 13,800 0.1 (0.73%) 21,964 300.22 0 0 13,700 15,700 11,700
21/07/2025 13,800 -0.1 (-0.72%) 81,005 1,109.99 0 0 13,900 15,900 11,900
18/07/2025 13,900 0.1 (0.72%) 27,603 383.07 0 0 13,800 15,800 11,800
17/07/2025 13,900 0.1 (0.72%) 49,535 683.73 0 0 13,800 15,800 11,800
16/07/2025 13,700 -0.1 (-0.72%) 35,442 487.46 0 0 13,800 15,800 11,800
15/07/2025 13,800 -0.1 (-0.72%) 38,173 526.46 0 0 13,900 15,900 11,900
14/07/2025 13,900 0 (0%) 35,841 497.99 0 0 13,900 15,900 11,900
11/07/2025 13,800 0 (0%) 14,794 204.92 0 0 13,800 15,800 11,800
10/07/2025 13,900 0.1 (0.72%) 16,690 230.55 0 0 13,800 15,800 11,800
09/07/2025 13,900 0.1 (0.72%) 33,914 468.61 0 0 13,800 15,800 11,800
08/07/2025 13,800 -0.1 (-0.72%) 152,743 2,106.27 0 0 13,900 15,900 11,900
07/07/2025 14,000 0.1 (0.72%) 42,800 596.36 0 0 13,900 15,900 11,900
04/07/2025 14,000 0 (0%) 38,320 532.71 0 0 14,000 16,100 11,900
03/07/2025 14,000 -0.1 (-0.71%) 30,053 422.1 0 0 14,100 16,200 12,000
02/07/2025 14,100 0 (0%) 21,600 304.19 0 0 14,100 16,200 12,000
01/07/2025 14,100 -0.1 (-0.7%) 46,684 657.85 0 0 14,200 16,300 12,100

Historical Data - BSC

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