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 40,000 -0.2 (-0.5%) 0 0 0 0 40,200 46,200 34,200
30/12/2025 40,000 -0.4 (-0.99%) 4,800 193.12 0 0 40,400 46,400 34,400
29/12/2025 40,900 0 (0%) 0 0 0 0 40,900 47,000 34,800
26/12/2025 40,900 0 (0%) 1,500 61.36 0 0 40,900 47,000 34,800
25/12/2025 40,900 0.7 (1.74%) 100 4.09 0 0 40,200 46,200 34,200
24/12/2025 40,100 -0.2 (-0.5%) 900 36.2 0 0 40,300 46,300 34,300
23/12/2025 40,300 0 (0%) 0 0 0 0 40,300 46,300 34,300
22/12/2025 40,300 0 (0%) 200 8.06 0 0 40,300 46,300 34,300
19/12/2025 40,300 0 (0%) 2,700 108.81 0 0 40,300 46,300 34,300
18/12/2025 40,300 0 (0%) 608 24.51 0 0 40,300 46,300 34,300
17/12/2025 40,300 -0.1 (-0.25%) 1,244 50.14 0 0 40,400 46,400 34,400
16/12/2025 40,400 0 (0%) 2,500 101.03 0 0 40,400 46,400 34,400
15/12/2025 40,400 0 (0%) 0 0 0 0 40,400 46,400 34,400
12/12/2025 40,400 0 (0%) 1,300 52.52 0 0 40,400 46,400 34,400
11/12/2025 40,400 0 (0%) 5,000 202 0 0 40,400 46,400 34,400
10/12/2025 40,400 0 (0%) 1,000 40.4 0 0 40,400 46,400 34,400
09/12/2025 40,400 0 (0%) 500 20.2 0 0 40,400 46,400 34,400
08/12/2025 40,400 0 (0%) 5,700 230.43 0 0 40,400 46,400 34,400
05/12/2025 40,400 0 (0%) 7,130 287.74 0 0 40,400 46,400 34,400
04/12/2025 40,900 0 (0%) 5,800 234.07 0 0 40,900 47,000 34,800
03/12/2025 40,700 0.1 (0.25%) 1,300 53.21 0 0 40,600 46,600 34,600
02/12/2025 40,600 -0.3 (-0.73%) 600 24.37 0 0 40,900 47,000 34,800
01/12/2025 40,900 -1.8 (-4.22%) 5,530 226.31 0 0 42,700 49,100 36,300
28/11/2025 43,900 2.5 (6.04%) 3,201 136.52 0 0 41,400 47,600 35,200
27/11/2025 41,300 -0.3 (-0.72%) 600 24.82 0 0 41,600 47,800 35,400
26/11/2025 41,600 0 (0%) 102 4.24 0 0 41,600 47,800 35,400
25/11/2025 41,500 -0.6 (-1.43%) 1,400 58.3 0 0 42,100 48,400 35,800
24/11/2025 42,100 0 (0%) 600 25.25 0 0 42,100 48,400 35,800
21/11/2025 42,000 0 (0%) 1,027 43.25 0 0 42,000 48,300 35,700
20/11/2025 42,000 0 (0%) 50 2.12 0 0 42,000 48,300 35,700
19/11/2025 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
18/11/2025 42,000 0 (0%) 2 0.08 0 0 42,000 48,300 35,700
17/11/2025 42,000 -0.3 (-0.71%) 257 10.81 0 0 42,300 48,600 36,000
14/11/2025 42,300 0 (0%) 10 0.42 0 0 42,300 48,600 36,000
13/11/2025 42,300 -0.2 (-0.47%) 100 4.23 0 0 42,500 48,800 36,200
12/11/2025 42,500 0 (0%) 0 0 0 0 42,500 48,800 36,200
11/11/2025 42,500 -0.4 (-0.93%) 200 8.5 0 0 42,900 49,300 36,500
10/11/2025 42,500 -0.6 (-1.39%) 300 12.87 0 0 43,100 49,500 36,700
07/11/2025 43,100 0 (0%) 100 4.31 0 0 43,100 49,500 36,700
06/11/2025 43,700 0.5 (1.16%) 313 13.5 0 0 43,200 49,600 36,800
05/11/2025 43,000 0.1 (0.23%) 400 17.27 0 0 42,900 49,300 36,500
04/11/2025 42,500 -0.3 (-0.7%) 400 17.14 0 0 42,800 49,200 36,400
03/11/2025 42,000 0 (0%) 201 8.6 0 0 42,000 48,300 35,700
31/10/2025 42,100 -1.5 (-3.44%) 900 37.82 0 0 43,600 50,100 37,100
30/10/2025 43,600 -0.1 (-0.23%) 901 39.28 0 0 43,700 50,200 37,200
29/10/2025 43,700 0.1 (0.23%) 501 21.89 0 0 43,600 50,100 37,100
28/10/2025 43,600 -0.2 (-0.46%) 401 17.48 0 0 43,800 50,300 37,300
27/10/2025 43,800 2.3 (5.54%) 500 21.89 0 0 41,500 47,700 35,300
24/10/2025 41,500 -2.2 (-5.03%) 200 8.3 0 0 43,700 50,200 37,200
23/10/2025 43,600 0.9 (2.11%) 300 13.1 0 0 42,700 49,100 36,300
22/10/2025 42,900 0.4 (0.94%) 201 8.57 0 0 42,500 48,800 36,200
21/10/2025 42,500 0.5 (1.19%) 301 12.79 0 0 42,000 48,300 35,700
20/10/2025 41,500 -1.1 (-2.58%) 401 16.84 0 0 42,600 48,900 36,300
17/10/2025 43,700 0.2 (0.46%) 1,000 42.6 0 0 43,500 50,000 37,000
16/10/2025 43,500 -0.4 (-0.91%) 200 8.7 0 0 43,900 50,400 37,400
15/10/2025 43,900 0.2 (0.46%) 5,204 228.63 0 0 43,700 50,200 37,200
14/10/2025 43,700 0.1 (0.23%) 286 12.34 0 0 43,600 50,100 37,100
13/10/2025 43,500 2.5 (6.1%) 1,406 61.34 0 0 41,000 47,100 34,900
10/10/2025 40,700 -2.5 (-5.79%) 2,312 94.81 0 0 43,200 49,600 36,800
09/10/2025 43,200 0 (0%) 100 4.32 0 0 43,200 49,600 36,800
08/10/2025 43,300 0.3 (0.7%) 1,512 65.27 0 0 43,000 49,400 36,600
07/10/2025 43,000 -0.4 (-0.92%) 1,400 60.2 0 0 43,400 49,900 36,900
06/10/2025 43,400 0.7 (1.64%) 100 4.34 0 0 42,700 49,100 36,300
03/10/2025 42,500 0 (0%) 635 27.09 0 0 42,500 48,800 36,200
02/10/2025 41,000 -1.3 (-3.07%) 4,194 178.05 0 0 42,300 48,600 36,000
01/10/2025 42,300 0 (0%) 1,011 42.75 0 0 42,300 48,600 36,000
30/09/2025 42,300 3.6 (9.3%) 111 4.67 0 0 38,700 44,500 32,900
29/09/2025 40,800 -1.8 (-4.23%) 1,057 41.08 0 0 42,600 48,900 36,300
26/09/2025 42,500 1.9 (4.68%) 7,010 298.29 0 0 40,600 46,600 34,600
25/09/2025 40,600 0 (0%) 8 0.32 0 0 40,600 46,600 34,600
24/09/2025 40,600 -0.3 (-0.73%) 14,700 596.85 0 0 40,900 47,000 34,800
23/09/2025 40,800 0.1 (0.25%) 1,405 57.39 0 0 40,700 46,800 34,600
22/09/2025 40,600 -0.1 (-0.25%) 2,302 93.62 0 0 40,700 46,800 34,600
19/09/2025 40,700 -1.1 (-2.63%) 100 4.07 0 0 41,800 48,000 35,600
18/09/2025 41,800 0 (0%) 700 29.26 0 0 41,800 48,000 35,600
17/09/2025 41,800 -0.2 (-0.48%) 201 8.4 0 0 42,000 48,300 35,700
16/09/2025 42,100 0.1 (0.24%) 632 26.49 0 0 42,000 48,300 35,700
15/09/2025 43,000 0 (0%) 1,800 77.4 0 0 43,000 49,400 36,600
12/09/2025 42,500 0.7 (1.67%) 3,610 155.06 0 0 41,800 48,000 35,600
11/09/2025 42,000 1.3 (3.19%) 9,421 394.21 0 0 40,700 46,800 34,600
10/09/2025 40,700 0 (0%) 1,300 52.97 0 0 40,700 46,800 34,600
09/09/2025 41,100 0.3 (0.74%) 311 12.66 0 0 40,800 46,900 34,700
08/09/2025 40,800 0.6 (1.49%) 2,200 89.84 0 0 40,200 46,200 34,200
05/09/2025 40,200 0.1 (0.25%) 1,555 62.5 0 0 40,100 46,100 34,100
04/09/2025 41,500 1 (2.47%) 8,633 345.94 0 0 40,500 46,500 34,500
03/09/2025 40,100 -0.9 (-2.2%) 8,500 344.22 0 0 41,000 47,100 34,900
29/08/2025 41,000 -0.5 (-1.2%) 1,700 69.64 0 0 41,500 47,700 35,300
28/08/2025 41,500 0.3 (0.73%) 100 4.15 0 0 41,200 47,300 35,100
27/08/2025 41,700 0.2 (0.48%) 212 8.74 0 0 41,500 47,700 35,300
26/08/2025 41,500 1 (2.47%) 1,300 53.95 0 0 40,500 46,500 34,500
25/08/2025 40,500 -0.1 (-0.25%) 0 0 0 0 40,600 46,600 34,600
22/08/2025 40,400 -1 (-2.42%) 3,700 150.18 0 0 41,400 47,600 35,200
21/08/2025 40,800 -0.7 (-1.69%) 601 24.87 0 0 41,500 47,700 35,300
20/08/2025 41,500 0 (0%) 2 0.08 0 0 41,500 47,700 35,300
19/08/2025 41,500 1.4 (3.49%) 200 8.29 0 0 40,100 46,100 34,100
18/08/2025 41,100 1 (2.49%) 3,400 136.44 0 0 40,100 46,100 34,100
15/08/2025 40,600 0 (0%) 3,302 132.41 0 0 40,600 46,600 34,600
14/08/2025 40,600 0 (0%) 700 28.43 0 0 40,600 46,600 34,600
13/08/2025 40,500 0 (0%) 6,227 252.72 0 0 40,500 46,500 34,500
12/08/2025 40,500 0 (0%) 2,000 81 0 0 40,500 46,500 34,500
11/08/2025 40,000 -1.5 (-3.61%) 6,500 262.95 0 0 41,500 47,700 35,300
08/08/2025 42,500 0.6 (1.43%) 2,605 108.19 0 0 41,900 48,100 35,700
07/08/2025 41,300 -1.2 (-2.82%) 907 38.01 0 0 42,500 48,800 36,200
06/08/2025 42,500 0.4 (0.95%) 103 4.38 0 0 42,100 48,400 35,800
05/08/2025 42,400 0.4 (0.95%) 600 25.28 0 0 42,000 48,300 35,700
04/08/2025 41,900 -0.4 (-0.95%) 905 38.01 0 0 42,300 48,600 36,000
01/08/2025 42,300 0 (0%) 5 0.22 0 0 42,300 48,600 36,000
31/07/2025 42,400 -0.1 (-0.24%) 1,200 50.7 0 0 42,500 48,800 36,200
30/07/2025 42,500 -0.1 (-0.23%) 100 4.25 0 0 42,600 48,900 36,300
29/07/2025 42,400 0.6 (1.44%) 800 34.04 0 0 41,800 48,000 35,600
28/07/2025 41,500 -0.6 (-1.43%) 5,004 209.24 0 0 42,100 48,400 35,800
25/07/2025 43,000 1.2 (2.87%) 900 37.86 0 0 41,800 48,000 35,600
24/07/2025 41,500 0 (0%) 8,800 367.9 0 0 41,500 47,700 35,300
23/07/2025 41,500 0.1 (0.24%) 6,500 269.94 0 0 41,400 47,600 35,200
22/07/2025 41,500 -0.4 (-0.95%) 5,700 236.01 0 0 41,900 48,100 35,700
21/07/2025 41,300 -0.8 (-1.9%) 2,407 100.88 0 0 42,100 48,400 35,800
18/07/2025 42,000 -0.8 (-1.87%) 10,300 433.45 0 0 42,800 49,200 36,400
17/07/2025 42,500 -0.9 (-2.07%) 7,300 312.55 0 0 43,400 49,900 36,900
16/07/2025 43,400 0 (0%) 2,600 112.88 0 0 43,400 49,900 36,900
15/07/2025 40,100 -5.3 (-11.67%) 6,609 286.89 0 0 45,400 52,200 38,600
14/07/2025 45,300 -0.3 (-0.66%) 1,700 77.2 0 0 45,600 52,400 38,800
11/07/2025 45,500 -0.3 (-0.66%) 1,200 54.7 0 0 45,800 52,600 39,000
10/07/2025 45,800 0.1 (0.22%) 200 9.16 0 0 45,700 52,500 38,900
09/07/2025 45,700 0 (0%) 378 17.27 0 0 45,700 52,500 38,900
08/07/2025 45,700 0 (0%) 1,000 45.7 0 0 45,700 52,500 38,900
07/07/2025 45,700 -0.2 (-0.44%) 10,500 479.87 0 0 45,900 52,700 39,100
04/07/2025 45,800 -0.5 (-1.08%) 4,000 183.48 0 0 46,300 53,200 39,400
03/07/2025 45,900 -0.2 (-0.43%) 400 18.5 0 0 46,100 53,000 39,200
02/07/2025 46,100 -0.4 (-0.86%) 2,500 115.21 0 0 46,500 53,400 39,600
01/07/2025 46,100 -1.6 (-3.35%) 800 37.21 0 0 47,700 54,800 40,600

Historical Data - BSC

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