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 161,800 0.8 (0.5%) 2,203 372.85 0 0 161,000 177,100 144,900
08/01/2026 161,000 0 (0%) 1,002 161.35 0 0 161,000 177,100 144,900
07/01/2026 161,000 -9 (-5.29%) 1,406 238.12 0 0 170,000 187,000 153,000
06/01/2026 170,000 0 (0%) 1,003 164.56 0 0 170,000 187,000 153,000
05/01/2026 170,000 4.8 (2.91%) 500 86.12 0 0 165,200 181,700 148,700
31/12/2025 165,200 -1.6 (-0.96%) 463 78.22 0 0 166,800 183,400 150,200
30/12/2025 166,800 -4.2 (-2.46%) 206 36.3 0 0 171,000 188,100 153,900
29/12/2025 171,000 0 (0%) 410 70.11 0 0 171,000 188,100 153,900
26/12/2025 171,000 -4 (-2.29%) 243 40.7 0 0 175,000 192,500 157,500
25/12/2025 175,000 0 (0%) 27 4.34 0 0 175,000 192,500 157,500
24/12/2025 175,000 5 (2.94%) 432 73.6 0 0 170,000 187,000 153,000
23/12/2025 170,000 0 (0%) 9 1.45 0 0 170,000 187,000 153,000
22/12/2025 170,000 0 (0%) 356 60.52 0 0 170,000 187,000 153,000
19/12/2025 170,000 0 (0%) 5 0.85 0 0 170,000 187,000 153,000
18/12/2025 170,000 -7 (-3.95%) 2,402 404.65 0 0 177,000 194,700 159,300
17/12/2025 177,000 0 (0%) 80 14.27 0 0 177,000 194,700 159,300
16/12/2025 177,000 0 (0%) 2 0.35 0 0 177,000 194,700 159,300
15/12/2025 177,000 0 (0%) 102 16.66 0 0 177,000 194,700 159,300
12/12/2025 177,000 0 (0%) 346 58.79 0 0 177,000 194,700 159,300
11/12/2025 177,000 0 (0%) 64 10.28 0 0 177,000 194,700 159,300
10/12/2025 177,000 7.9 (4.67%) 300 51.61 0 0 169,100 186,000 152,200
09/12/2025 169,100 -8.1 (-4.57%) 300 52.35 0 0 177,200 194,900 159,500
08/12/2025 177,200 0 (0%) 101 17.9 0 0 177,200 194,900 159,500
05/12/2025 177,200 0 (0%) 44 7.8 0 0 177,200 194,900 159,500
04/12/2025 177,200 -7.8 (-4.22%) 138 24.55 0 0 185,000 203,500 166,500
03/12/2025 185,000 8.6 (4.88%) 2,297 418.05 0 0 176,400 194,000 158,800
02/12/2025 176,400 0 (0%) 2,221 391.64 0 0 176,400 194,000 158,800
01/12/2025 176,400 0 (0%) 1,801 320.33 0 0 176,400 194,000 158,800
28/11/2025 176,400 -6.1 (-3.34%) 4,764 895.6 0 0 182,500 200,700 164,300
27/11/2025 182,500 0 (0%) 503 91.78 0 0 182,500 200,700 164,300
26/11/2025 182,500 12.2 (7.16%) 1,211 215.87 0 0 170,300 187,300 153,300
25/11/2025 170,300 -9.7 (-5.39%) 110 18.83 0 0 180,000 198,000 162,000
24/11/2025 180,000 5 (2.86%) 854 151.53 0 0 175,000 192,500 157,500
21/11/2025 175,000 0.5 (0.29%) 3,600 630.01 0 0 174,500 191,900 157,100
20/11/2025 175,500 -11.5 (-6.15%) 8,874 1,644.42 0 0 187,000 205,700 168,300
19/11/2025 187,000 0 (0%) 9,217 1,722.81 0 0 187,000 205,700 168,300
18/11/2025 187,000 16.8 (9.87%) 5,988 1,118.84 0 0 170,200 187,200 153,200
17/11/2025 170,200 3.2 (1.92%) 134 22.73 0 0 167,000 183,700 150,300
14/11/2025 167,000 1.5 (0.91%) 808 141.22 0 0 165,500 182,000 149,000
13/11/2025 165,500 0.3 (0.18%) 172 28.43 0 0 165,200 181,700 148,700
12/11/2025 165,200 -5.9 (-3.45%) 1,948 347.69 0 0 171,100 188,200 154,000
11/11/2025 171,100 15.5 (9.96%) 784 132.59 0 0 155,600 171,100 140,100
10/11/2025 155,600 -13.6 (-8.04%) 14,899 2,730.27 0 0 169,200 186,100 152,300
07/11/2025 169,200 15.3 (9.94%) 17,046 2,879.51 0 0 153,900 169,200 138,600
06/11/2025 153,900 13.9 (9.93%) 5,812 876.71 0 0 140,000 154,000 126,000
05/11/2025 140,000 -5.3 (-3.65%) 518 72.56 0 0 145,300 159,800 130,800
04/11/2025 145,300 0.1 (0.07%) 1,981 287.91 0 0 145,200 159,700 130,700
03/11/2025 145,200 1.5 (1.04%) 6,723 1,021.38 0 0 143,700 158,000 129,400
31/10/2025 143,700 13 (9.95%) 1,102 157.34 0 0 130,700 143,700 117,700
30/10/2025 130,700 -13.7 (-9.49%) 22,089 3,058.08 0 0 144,400 158,800 130,000
29/10/2025 144,400 13.1 (9.98%) 20,498 2,959.62 0 0 131,300 144,400 118,200
28/10/2025 131,300 11.9 (9.97%) 1,216 159.66 0 0 119,400 131,300 107,500
27/10/2025 119,400 2 (1.7%) 587 74.76 0 0 117,400 129,100 105,700
24/10/2025 117,400 -13 (-9.97%) 2,462 335.04 0 0 130,400 143,400 117,400
23/10/2025 130,400 11.8 (9.95%) 7,660 997.37 0 0 118,600 130,400 106,800
22/10/2025 118,600 1.1 (0.94%) 4,258 547.4 0 0 117,500 129,200 105,800
21/10/2025 117,500 -0.1 (-0.09%) 173 20.35 0 0 117,600 129,300 105,900
20/10/2025 117,600 2.1 (1.82%) 1,191 144.06 0 0 115,500 127,000 104,000
17/10/2025 115,500 0 (0%) 0 0 0 0 115,500 127,000 104,000
16/10/2025 115,500 0 (0%) 19 2.23 0 0 115,500 127,000 104,000
15/10/2025 115,500 0 (0%) 4,361 544.97 0 0 115,500 127,000 104,000
14/10/2025 115,500 0.4 (0.35%) 2,188 268.13 0 0 115,100 126,600 103,600
13/10/2025 115,100 0.1 (0.09%) 546 65.8 0 0 115,000 126,500 103,500
10/10/2025 115,000 3.8 (3.42%) 4,398 533.1 0 0 111,200 122,300 100,100
09/10/2025 111,200 0 (0%) 59 7.11 0 0 111,200 122,300 100,100
08/10/2025 111,200 2.2 (2.02%) 2,019 240.17 0 0 109,000 119,900 98,100
07/10/2025 109,000 0 (0%) 52 5.67 0 0 109,000 119,900 98,100
06/10/2025 109,000 -7 (-6.03%) 1,216 144.34 0 0 116,000 127,600 104,400
03/10/2025 116,000 10 (9.43%) 211 24.31 0 0 106,000 116,600 95,400
02/10/2025 106,000 -6.7 (-5.94%) 1,391 158.18 0 0 112,700 123,900 101,500
01/10/2025 112,700 0.7 (0.63%) 1,038 121.89 0 0 112,000 123,200 100,800
30/09/2025 112,000 0 (0%) 16,463 1,972.49 0 0 112,000 123,200 100,800
29/09/2025 112,000 2 (1.82%) 10,197 1,208.76 0 0 110,000 121,000 99,000
26/09/2025 110,000 0 (0%) 1,641 184.76 0 0 110,000 121,000 99,000
25/09/2025 110,000 -2 (-1.79%) 2,760 311.73 0 0 112,000 123,200 100,800
24/09/2025 112,000 9 (8.74%) 5,464 606.64 0 0 103,000 113,300 92,700
23/09/2025 103,000 -7 (-6.36%) 3,295 373.24 0 0 110,000 121,000 99,000
22/09/2025 110,000 0 (0%) 6,375 705.3 0 0 110,000 121,000 99,000
19/09/2025 110,000 5 (4.76%) 21,362 2,331.77 0 0 105,000 115,500 94,500
18/09/2025 105,000 0.5 (0.48%) 130 13.65 0 0 104,500 114,900 94,100
17/09/2025 104,500 1.8 (1.75%) 4,716 492.73 0 0 102,700 112,900 92,500
16/09/2025 102,700 -0.3 (-0.29%) 1,102 113.46 0 0 103,000 113,300 92,700
15/09/2025 103,000 -0.4 (-0.39%) 5,420 553.28 0 0 103,400 113,700 93,100
12/09/2025 103,400 -0.6 (-0.58%) 2,271 234.84 0 0 104,000 114,400 93,600
11/09/2025 104,000 0.5 (0.48%) 1,199 124.19 0 0 103,500 113,800 93,200
10/09/2025 103,500 -1.5 (-1.43%) 1,944 205.37 0 0 105,000 115,500 94,500
09/09/2025 105,000 -2.1 (-1.96%) 1,730 182.13 0 0 107,100 117,800 96,400
08/09/2025 111,000 0 (0%) 6,635 739.74 0 0 111,000 122,100 99,900
05/09/2025 111,000 -0.4 (-0.36%) 8,290 931.89 0 0 111,400 122,500 100,300
04/09/2025 111,400 3.2 (2.96%) 7,387 818.37 0 0 108,200 119,000 97,400
03/09/2025 108,200 2.2 (2.08%) 6,150 662.48 0 0 106,000 116,600 95,400
29/08/2025 106,000 -1.3 (-1.21%) 1,663 178.13 0 0 107,300 118,000 96,600
28/08/2025 107,300 3.3 (3.17%) 1,124 120.72 0 0 104,000 114,400 93,600
27/08/2025 104,000 0 (0%) 4,131 428.85 0 0 104,000 114,400 93,600
26/08/2025 104,000 0 (0%) 300 31.2 0 0 104,000 114,400 93,600
25/08/2025 104,000 -1.5 (-1.42%) 1,753 181.75 0 0 105,500 116,000 95,000
22/08/2025 105,500 -0.3 (-0.28%) 501 52.18 0 0 105,800 116,300 95,300
21/08/2025 105,800 -0.1 (-0.09%) 204 21.58 0 0 105,900 116,400 95,400
20/08/2025 105,900 -0.1 (-0.09%) 302 31.74 0 0 106,000 116,600 95,400
19/08/2025 106,000 -0.6 (-0.56%) 1,910 199.31 0 0 106,600 117,200 96,000
18/08/2025 106,600 0.6 (0.57%) 408 42.89 0 0 106,000 116,600 95,400
15/08/2025 106,000 1.8 (1.73%) 5,773 610.96 3,347,594 368,235.34 104,200 114,600 93,800
14/08/2025 104,200 -1.2 (-1.14%) 4,533 473.87 0 0 105,400 115,900 94,900
13/08/2025 105,400 -1.6 (-1.5%) 409 43.12 0 0 107,000 117,700 96,300
12/08/2025 107,000 -0.4 (-0.37%) 4,324 460.72 0 0 107,400 118,100 96,700
11/08/2025 107,400 -0.3 (-0.28%) 2,379 252. 0 0 107,700 118,400 97,000
08/08/2025 107,700 -0.2 (-0.19%) 501 53.19 0 0 107,900 118,600 97,200
07/08/2025 107,900 0 (0%) 310 32.93 0 0 107,900 118,600 97,200
06/08/2025 107,900 0 (0%) 601 63.57 0 0 107,900 118,600 97,200
05/08/2025 107,900 -0.1 (-0.09%) 1,411 147.84 0 0 108,000 118,800 97,200
04/08/2025 108,000 2 (1.89%) 125 13.49 0 0 106,000 116,600 95,400
01/08/2025 106,000 -1 (-0.93%) 315 33.22 0 0 107,000 117,700 96,300
31/07/2025 107,000 -1 (-0.93%) 512 54.62 0 0 108,000 118,800 97,200
30/07/2025 108,000 2.5 (2.37%) 1,647 174.12 0 0 105,500 116,000 95,000
29/07/2025 105,500 1.5 (1.44%) 4,784 515.73 423,100 47,387.2 104,000 114,400 93,600
28/07/2025 104,000 0.5 (0.48%) 2,035 210.58 0 0 103,500 113,800 93,200
25/07/2025 103,500 -0.5 (-0.48%) 407 42.28 0 0 104,000 114,400 93,600
24/07/2025 104,000 0 (0%) 205 21.52 0 0 104,000 114,400 93,600
23/07/2025 104,000 0 (0%) 1,400 145.31 0 0 104,000 114,400 93,600
22/07/2025 104,000 0 (0%) 543 56.47 0 0 104,000 114,400 93,600
21/07/2025 104,000 -1 (-0.95%) 2,184 227.22 0 0 105,000 115,500 94,500
18/07/2025 105,000 0 (0%) 887 92.65 0 0 105,000 115,500 94,500
17/07/2025 105,000 -0.6 (-0.57%) 2,584 270.24 0 0 105,600 116,100 95,100
16/07/2025 105,600 -0.4 (-0.38%) 1,510 159.14 0 0 106,000 116,600 95,400
15/07/2025 106,000 -1.5 (-1.4%) 1,669 177.02 0 0 107,500 118,200 96,800
14/07/2025 107,500 -0.4 (-0.37%) 433 45.28 0 0 107,900 118,600 97,200
11/07/2025 107,900 -0.9 (-0.83%) 610 64.85 0 0 108,800 119,600 98,000
10/07/2025 108,800 0.8 (0.74%) 408 44.23 0 0 108,000 118,800 97,200

Historical Data - BSC

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