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
08/01/2026 21,250 0.75 (3.66%) 10,506,800 221,749.88 0 0 20,500 21,900 19,100
07/01/2026 20,500 1.3 (6.77%) 12,372,000 247,704.97 0 0 19,200 20,500 17,900
06/01/2026 19,200 0.4 (2.13%) 7,416,900 142,142.32 0 0 18,800 20,100 17,500
05/01/2026 18,800 0.4 (2.17%) 3,823,400 71,664.88 0 0 18,400 19,650 17,150
31/12/2025 18,400 -0.4 (-2.13%) 1,956,100 36,408.75 0 0 18,800 20,100 17,500
30/12/2025 18,800 -0.15 (-0.79%) 1,876,300 35,292.86 0 0 18,950 20,250 17,650
29/12/2025 18,950 0.45 (2.43%) 3,911,600 74,096.38 0 0 18,500 19,750 17,250
26/12/2025 18,500 0.1 (0.54%) 2,005,600 36,999.42 295,500 5,372.83 18,400 19,650 17,150
25/12/2025 18,400 -0.5 (-2.65%) 1,783,000 33,408.88 0 0 18,900 20,200 17,600
24/12/2025 18,900 0.45 (2.44%) 4,089,100 76,739.2 0 0 18,450 19,700 17,200
23/12/2025 18,450 -0.05 (-0.27%) 3,524,200 65,735.22 0 0 18,500 19,750 17,250
22/12/2025 18,500 0.25 (1.37%) 1,352,700 24,903.85 0 0 18,250 19,500 17,000
19/12/2025 18,250 -0.05 (-0.27%) 1,560,700 28,691.15 0 0 18,300 19,550 17,050
18/12/2025 18,300 -0.05 (-0.27%) 1,271,600 23,335.26 0 0 18,350 19,600 17,100
17/12/2025 18,350 0 (0%) 2,134,500 39,317.6 0 0 18,350 19,600 17,100
16/12/2025 18,350 0.5 (2.8%) 2,304,900 41,622.12 218,000 3,820.6 17,850 19,050 16,650
15/12/2025 17,850 0.45 (2.59%) 3,439,400 60,406.72 50,000 810 17,400 18,600 16,200
12/12/2025 17,400 -0.6 (-3.33%) 3,843,700 68,021.05 0 0 18,000 19,250 16,750
11/12/2025 18,000 -0.05 (-0.28%) 1,469,900 26,538.47 0 0 18,050 19,300 16,800
10/12/2025 18,050 -0.05 (-0.28%) 1,701,800 30,882.37 230,000 4,370 18,100 19,350 16,850
09/12/2025 18,100 -0.3 (-1.63%) 4,302,900 78,245.82 0 0 18,400 19,650 17,150
08/12/2025 18,400 -0.5 (-2.65%) 4,693,900 87,079.68 230,000 4,370 18,900 20,200 17,600
05/12/2025 18,900 -0.1 (-0.53%) 3,925,200 75,175.3 0 0 19,000 20,300 17,700
04/12/2025 19,000 0.25 (1.33%) 6,575,600 125,583.75 0 0 18,750 20,050 17,450
03/12/2025 18,750 -0.45 (-2.34%) 4,252,400 80,410.81 0 0 19,200 20,500 17,900
02/12/2025 19,200 0.45 (2.4%) 5,564,800 106,061.5 0 0 18,750 20,050 17,450
01/12/2025 18,750 -0.1 (-0.53%) 2,412,900 45,664.26 0 0 18,850 20,150 17,550
28/11/2025 18,850 0.25 (1.34%) 8,734,000 167,035.83 0 0 18,600 19,900 17,300
27/11/2025 18,600 -0.45 (-2.36%) 3,277,500 61,575.07 0 0 19,050 20,350 17,750
26/11/2025 19,050 0.55 (2.97%) 5,238,500 99,041.95 0 0 18,500 19,750 17,250
25/11/2025 18,500 0.65 (3.64%) 8,695,600 161,841.65 0 0 17,850 19,050 16,650
24/11/2025 17,850 -0.15 (-0.83%) 1,546,800 27,740.28 0 0 18,000 19,250 16,750
21/11/2025 18,000 -0.3 (-1.64%) 2,679,900 48,358.86 0 0 18,300 19,550 17,050
20/11/2025 18,300 -0.05 (-0.27%) 2,862,900 52,490.5 0 0 18,350 19,600 17,100
19/11/2025 18,350 -0.2 (-1.08%) 3,812,400 70,546.1 0 0 18,550 19,800 17,300
18/11/2025 18,550 -0.15 (-0.8%) 3,284,600 61,169.22 0 0 18,700 20,000 17,400
17/11/2025 18,700 0.2 (1.08%) 3,730,600 69,166.03 0 0 18,500 19,750 17,250
14/11/2025 18,500 0 (0%) 2,954,500 54,674.55 0 0 18,500 19,750 17,250
13/11/2025 18,500 0.9 (5.11%) 8,369,300 152,779.11 0 0 17,600 18,800 16,400
12/11/2025 17,600 0.35 (2.03%) 1,741,200 30,609.38 0 0 17,250 18,450 16,050
11/11/2025 17,250 -0.15 (-0.86%) 1,747,900 30,326.48 0 0 17,400 18,600 16,200
10/11/2025 17,400 -0.2 (-1.14%) 1,496,000 26,102.41 0 0 17,600 18,800 16,400
07/11/2025 17,600 -0.3 (-1.68%) 4,162,800 74,679.3 0 0 17,900 19,150 16,650
06/11/2025 17,900 -0.1 (-0.56%) 1,583,200 28,216.7 0 0 18,000 19,250 16,750
05/11/2025 18,000 0.7 (4.05%) 6,399,000 114,324.6 0 0 17,300 18,500 16,100
04/11/2025 17,300 -0.1 (-0.57%) 2,576,400 44,159.15 0 0 17,400 18,600 16,200
03/11/2025 17,400 -0.2 (-1.14%) 1,556,600 27,439.14 0 0 17,600 18,800 16,400
31/10/2025 17,600 0.15 (0.86%) 3,386,000 60,509.28 0 0 17,450 18,650 16,250
30/10/2025 17,450 -0.2 (-1.13%) 1,120,300 19,664.46 0 0 17,650 18,850 16,450
29/10/2025 17,650 0.35 (2.02%) 2,699,000 47,381.09 0 0 17,300 18,500 16,100
28/10/2025 17,300 0.2 (1.17%) 1,500,800 25,642.08 0 0 17,100 18,250 15,950
27/10/2025 17,100 -0.1 (-0.58%) 1,130,100 19,454.8 0 0 17,200 18,400 16,000
24/10/2025 17,200 -0.2 (-1.15%) 1,221,600 21,159.18 0 0 17,400 18,600 16,200
23/10/2025 17,400 0.15 (0.87%) 1,301,400 22,772.17 0 0 17,250 18,450 16,050
22/10/2025 17,250 0.25 (1.47%) 1,463,600 24,938.82 0 0 17,000 18,150 15,850
21/10/2025 17,000 0.4 (2.41%) 4,124,700 69,187.78 0 0 16,600 17,750 15,450
20/10/2025 16,600 -0.75 (-4.32%) 2,769,200 46,941.98 0 0 17,350 18,550 16,150
17/10/2025 17,350 -0.15 (-0.86%) 1,748,000 30,478.46 0 0 17,500 18,700 16,300
16/10/2025 17,500 -0.05 (-0.28%) 1,335,200 23,411.46 0 0 17,550 18,750 16,350
15/10/2025 17,550 0.05 (0.29%) 2,207,900 38,695.83 0 0 17,500 18,700 16,300
14/10/2025 17,500 -0.4 (-2.23%) 5,023,100 88,905.65 0 0 17,900 19,150 16,650
13/10/2025 17,900 -0.05 (-0.28%) 2,824,000 50,323.73 0 0 17,950 19,200 16,700
10/10/2025 17,950 -0.1 (-0.55%) 1,783,900 32,186.32 0 0 18,050 19,300 16,800
09/10/2025 18,050 0 (0%) 2,248,500 40,519.48 0 0 18,050 19,300 16,800
08/10/2025 18,050 0.15 (0.84%) 2,227,000 40,225.26 0 0 17,900 19,150 16,650
07/10/2025 17,900 -0.3 (-1.65%) 2,213,400 39,993.08 0 0 18,200 19,450 16,950
06/10/2025 18,200 0.45 (2.54%) 2,687,800 48,483.11 0 0 17,750 18,950 16,550
03/10/2025 17,750 -0.25 (-1.39%) 2,889,900 51,567.71 0 0 18,000 19,250 16,750
02/10/2025 18,000 0 (0%) 2,174,400 39,129.49 0 0 18,000 19,250 16,750
01/10/2025 18,000 -0.15 (-0.83%) 2,961,700 53,368.6 0 0 18,150 19,400 16,900
30/09/2025 18,150 -0.35 (-1.89%) 5,218,900 94,573.29 0 0 18,500 19,750 17,250
29/09/2025 18,500 0 (0%) 2,635,900 48,818.8 0 0 18,500 19,750 17,250
26/09/2025 18,500 -0.7 (-3.65%) 4,101,500 77,233.69 0 0 19,200 20,500 17,900
25/09/2025 19,200 0.6 (3.23%) 11,004,200 210,375.63 0 0 18,600 19,900 17,300
24/09/2025 18,600 0 (0%) 2,647,400 49,042.96 0 0 18,600 19,900 17,300
23/09/2025 18,600 0.45 (2.48%) 4,357,600 80,742.71 0 0 18,150 19,400 16,900
22/09/2025 18,150 -0.05 (-0.27%) 3,395,600 62,159.56 0 0 18,200 19,450 16,950
19/09/2025 18,200 0 (0%) 1,609,500 29,411.2 0 0 18,200 19,450 16,950
18/09/2025 18,200 -0.1 (-0.55%) 2,111,100 38,507.5 0 0 18,300 19,550 17,050
17/09/2025 18,300 0.15 (0.83%) 5,403,900 100,065.44 0 0 18,150 19,400 16,900
16/09/2025 18,150 -0.15 (-0.82%) 3,702,600 67,588.16 0 0 18,300 19,550 17,050
15/09/2025 18,300 0.2 (1.1%) 2,782,000 50,671.31 0 0 18,100 19,350 16,850
12/09/2025 18,100 0.25 (1.4%) 2,901,000 52,570.63 0 0 17,850 19,050 16,650
11/09/2025 17,850 -0.1 (-0.56%) 1,904,500 33,991.24 0 0 17,950 19,200 16,700
10/09/2025 17,950 0.15 (0.84%) 1,178,600 21,095.13 0 0 17,800 19,000 16,600
09/09/2025 17,800 -0.1 (-0.56%) 3,994,400 71,033.01 0 0 17,900 19,150 16,650
08/09/2025 17,900 -0.45 (-2.45%) 4,086,900 73,923.43 0 0 18,350 19,600 17,100
05/09/2025 18,350 0 (0%) 5,005,100 93,276.86 0 0 18,350 19,600 17,100
04/09/2025 18,350 0.2 (1.1%) 3,864,800 71,074.84 0 0 18,150 19,400 16,900
03/09/2025 18,150 0.2 (1.11%) 2,768,400 50,460.14 101,000 1,686.7 17,950 19,200 16,700
29/08/2025 17,950 0 (0%) 2,872,400 51,614.24 0 0 17,950 19,200 16,700
28/08/2025 17,950 0.05 (0.28%) 1,929,000 34,654.74 0 0 17,900 19,150 16,650
27/08/2025 17,900 0.05 (0.28%) 2,902,600 52,340.04 0 0 17,850 19,050 16,650
26/08/2025 17,850 0.15 (0.85%) 2,777,600 49,350.6 0 0 17,700 18,900 16,500
25/08/2025 17,700 -0.2 (-1.12%) 3,611,200 64,503.99 0 0 17,900 19,150 16,650
22/08/2025 17,900 -0.2 (-1.1%) 4,785,300 86,363.41 0 0 18,100 19,350 16,850
21/08/2025 18,100 -0.25 (-1.36%) 3,763,100 68,738.88 0 0 18,350 19,600 17,100
20/08/2025 18,350 -0.65 (-3.42%) 8,056,700 149,080.64 0 0 19,000 20,300 17,700
19/08/2025 19,000 -0.15 (-0.78%) 5,730,900 110,326.87 0 0 19,150 20,450 17,850
18/08/2025 19,150 0.45 (2.41%) 5,189,500 98,613.58 0 0 18,700 20,000 17,400
15/08/2025 18,700 0 (0%) 7,151,000 135,470.16 0 0 18,700 20,000 17,400
14/08/2025 18,700 0 (0%) 5,537,500 103,814.17 0 0 18,700 20,000 17,400
13/08/2025 18,700 -0.25 (-1.32%) 6,502,500 122,195.79 0 0 18,950 20,250 17,650
12/08/2025 18,950 0.15 (0.8%) 11,039,900 210,150.5 0 0 18,800 20,100 17,500
11/08/2025 18,800 -0.15 (-0.79%) 6,564,400 124,180.12 0 0 18,950 20,250 17,650
08/08/2025 18,950 0.75 (4.12%) 14,913,800 279,966.56 0 0 18,200 19,450 16,950
07/08/2025 18,200 -0.15 (-0.82%) 5,472,600 100,105.07 0 0 18,350 19,600 17,100
06/08/2025 18,350 0.35 (1.94%) 5,711,800 104,057.38 0 0 18,000 19,250 16,750
05/08/2025 18,000 -0.1 (-0.55%) 8,051,300 146,164.59 0 0 18,100 19,350 16,850
04/08/2025 18,100 -0.2 (-1.09%) 4,774,800 86,464.41 0 0 18,300 19,550 17,050
01/08/2025 18,300 0.25 (1.39%) 7,579,200 138,388.13 0 0 18,050 19,300 16,800
31/07/2025 18,050 0 (0%) 2,906,000 52,519.38 0 0 18,050 19,300 16,800
30/07/2025 18,050 -0.05 (-0.28%) 3,599,400 65,085.14 0 0 18,100 19,350 16,850
29/07/2025 18,100 -0.55 (-2.95%) 7,596,300 142,297.14 0 0 18,650 19,950 17,350
28/07/2025 18,650 -0.05 (-0.27%) 4,916,000 91,550.43 0 0 18,700 20,000 17,400
25/07/2025 18,700 0.35 (1.91%) 5,255,500 98,302.74 0 0 18,350 19,600 17,100
24/07/2025 18,350 0.1 (0.55%) 4,244,700 78,061.76 0 0 18,250 19,500 17,000
23/07/2025 18,250 0.25 (1.39%) 3,425,900 62,346.61 0 0 18,000 19,250 16,750
22/07/2025 18,000 -0.05 (-0.28%) 3,843,600 69,041.94 0 0 18,050 19,300 16,800
21/07/2025 18,050 -0.25 (-1.37%) 3,158,800 57,529.32 0 0 18,300 19,550 17,050
18/07/2025 18,300 0.2 (1.1%) 4,175,000 76,106.82 0 0 18,100 19,350 16,850
17/07/2025 18,100 0.05 (0.28%) 2,823,900 51,277.8 0 0 18,050 19,300 16,800
16/07/2025 18,050 0.05 (0.28%) 1,716,000 31,013.91 0 0 18,000 19,250 16,750
15/07/2025 18,000 -0.15 (-0.83%) 2,695,300 48,849.22 0 0 18,150 19,400 16,900
14/07/2025 18,150 -0.05 (-0.27%) 2,611,600 47,095.92 0 0 18,200 19,450 16,950
11/07/2025 18,200 -0.05 (-0.27%) 3,502,600 63,382.7 0 0 18,250 19,500 17,000
10/07/2025 18,250 0.25 (1.39%) 4,123,900 75,205.51 0 0 18,000 19,250 16,750
09/07/2025 18,000 0.1 (0.56%) 3,035,700 54,658.91 0 0 17,900 19,150 16,650
08/07/2025 17,900 0.05 (0.28%) 2,520,700 45,123.91 0 0 17,850 19,050 16,650

Historical Data - BSC

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