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
07/01/2026 36,000 -0.5 (-1.37%) 3,300 119.85 0 0 36,500 39,050 33,950
06/01/2026 36,500 -0.4 (-1.08%) 1,300 47.7 0 0 36,900 39,450 34,350
05/01/2026 36,900 -0.1 (-0.27%) 1,200 44.39 0 0 37,000 39,550 34,450
31/12/2025 37,000 0.8 (2.21%) 100 3.7 0 0 36,200 38,700 33,700
30/12/2025 36,200 -2.7 (-6.94%) 100 3.62 0 0 38,900 41,600 36,200
29/12/2025 38,900 -0.55 (-1.39%) 1,700 62.63 0 0 39,450 42,200 36,700
26/12/2025 39,450 -0.1 (-0.25%) 100 3.95 0 0 39,550 42,300 36,800
25/12/2025 39,550 2.55 (6.89%) 3,800 135.03 0 0 37,000 39,550 34,450
24/12/2025 37,000 -2 (-5.13%) 2,100 78.16 0 0 39,000 41,700 36,300
23/12/2025 39,000 2.45 (6.7%) 700 26.08 0 0 36,550 39,100 34,000
22/12/2025 36,550 -0.05 (-0.14%) 200 7.32 0 0 36,600 39,150 34,050
19/12/2025 36,600 1.5 (4.27%) 1,700 63.47 0 0 35,100 37,550 32,650
18/12/2025 35,100 0.7 (2.03%) 1,400 49.34 0 0 34,400 36,800 32,000
17/12/2025 34,400 0.7 (2.08%) 1,100 37.84 0 0 33,700 36,050 31,350
16/12/2025 33,700 0.1 (0.3%) 500 16.82 0 0 33,600 35,950 31,250
15/12/2025 33,600 -2.5 (-6.93%) 600 20.16 0 0 36,100 38,600 33,600
12/12/2025 36,100 -1.3 (-3.48%) 1,400 49.83 0 0 37,400 40,000 34,800
11/12/2025 37,400 1.9 (5.35%) 2,900 105.91 0 0 35,500 37,950 33,050
10/12/2025 35,500 1.7 (5.03%) 6,900 244.94 0 0 33,800 36,150 31,450
09/12/2025 33,800 -1.2 (-3.43%) 2,500 82.77 0 0 35,000 37,450 32,550
08/12/2025 35,000 0 (0%) 4,300 145.09 0 0 35,000 37,450 32,550
05/12/2025 35,000 0 (0%) 500 17.53 0 0 35,000 37,450 32,550
04/12/2025 35,000 -0.6 (-1.69%) 6,800 232.29 0 0 35,600 38,050 33,150
03/12/2025 35,600 -2.65 (-6.93%) 20,400 730.97 0 0 38,250 40,900 35,600
02/12/2025 38,250 -2.85 (-6.93%) 20,500 798.33 0 0 41,100 43,950 38,250
01/12/2025 41,100 -3.05 (-6.91%) 23,000 947.12 0 0 44,150 47,200 41,100
28/11/2025 44,150 -3.3 (-6.95%) 10,400 459.16 0 0 47,450 50,700 44,150
27/11/2025 47,450 0.95 (2.04%) 6,200 275.57 0 0 46,500 49,750 43,250
26/11/2025 46,500 0 (0%) 4,700 205.6 0 0 46,500 49,750 43,250
25/11/2025 46,500 -3.5 (-7.%) 1,700 79.16 0 0 50,000 53,500 46,500
24/11/2025 50,000 -2.5 (-4.76%) 1,300 65.33 0 0 52,500 56,100 48,850
21/11/2025 52,500 2.4 (4.79%) 100 5.25 0 0 50,100 53,600 46,600
20/11/2025 50,100 2.9 (6.14%) 100 5.01 0 0 47,200 50,500 43,900
19/11/2025 47,200 0 (0%) 0 0 0 0 47,200 50,500 43,900
18/11/2025 47,200 2.15 (4.77%) 700 32.64 0 0 45,050 48,200 41,900
17/11/2025 45,050 0 (0%) 0 0 0 0 45,050 48,200 41,900
14/11/2025 45,050 0 (0%) 0 0 0 0 45,050 48,200 41,900
13/11/2025 45,050 -2.15 (-4.56%) 100 4.51 0 0 47,200 50,500 43,900
12/11/2025 47,200 0.8 (1.72%) 600 28.32 0 0 46,400 49,600 43,200
11/11/2025 46,400 0 (0%) 0 0 0 0 46,400 49,600 43,200
10/11/2025 46,400 0 (0%) 0 0 0 0 46,400 49,600 43,200
07/11/2025 46,400 0.3 (0.65%) 400 18.68 0 0 46,100 49,300 42,900
06/11/2025 46,100 0 (0%) 0 0 0 0 46,100 49,300 42,900
05/11/2025 46,100 0 (0%) 0 0 0 0 46,100 49,300 42,900
04/11/2025 46,100 0 (0%) 0 0 0 0 46,100 49,300 42,900
03/11/2025 46,100 -1.9 (-3.96%) 100 4.61 0 0 48,000 51,300 44,650
31/10/2025 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
30/10/2025 48,000 -1 (-2.04%) 300 14.4 0 0 49,000 52,400 45,600
29/10/2025 49,000 1.95 (4.14%) 200 9.41 0 0 47,050 50,300 43,800
28/10/2025 47,050 0 (0%) 0 0 0 0 47,050 50,300 43,800
27/10/2025 47,050 -0.95 (-1.98%) 400 18.93 0 0 48,000 51,300 44,650
24/10/2025 48,000 1.05 (2.24%) 300 14.31 0 0 46,950 50,200 43,700
23/10/2025 46,950 -3.35 (-6.66%) 100 4.7 0 0 50,300 53,800 46,800
22/10/2025 50,300 0 (0%) 0 0 0 0 50,300 53,800 46,800
21/10/2025 50,300 3.25 (6.91%) 100 5.03 0 0 47,050 50,300 43,800
20/10/2025 47,050 -3.35 (-6.65%) 200 9.41 0 0 50,400 53,900 46,900
17/10/2025 50,400 0 (0%) 0 0 0 0 50,400 53,900 46,900
16/10/2025 50,400 0 (0%) 0 0 0 0 50,400 53,900 46,900
15/10/2025 50,400 0.45 (0.9%) 800 40.02 0 0 49,950 53,400 46,500
14/10/2025 49,950 0 (0%) 100 5. 0 0 49,950 53,400 46,500
13/10/2025 49,950 0 (0%) 0 0 0 0 49,950 53,400 46,500
10/10/2025 49,950 0 (0%) 1,000 49.79 0 0 49,950 53,400 46,500
09/10/2025 49,950 2.3 (4.83%) 200 9.99 0 0 47,650 50,900 44,350
08/10/2025 47,650 -0.3 (-0.63%) 100 4.77 0 0 47,950 51,300 44,600
07/10/2025 47,950 -2.25 (-4.48%) 400 19.8 0 0 50,200 53,700 46,700
06/10/2025 50,200 0 (0%) 500 24.81 0 0 50,200 53,700 46,700
03/10/2025 50,200 -1.7 (-3.28%) 200 10.06 0 0 51,900 55,500 48,300
02/10/2025 51,900 0 (0%) 0 0 0 0 51,900 55,500 48,300
01/10/2025 51,900 0 (0%) 0 0 0 0 51,900 55,500 48,300
30/09/2025 51,900 0 (0%) 0 0 0 0 51,900 55,500 48,300
29/09/2025 51,900 0 (0%) 0 0 0 0 51,900 55,500 48,300
26/09/2025 51,900 2.15 (4.32%) 500 26.38 0 0 49,750 53,200 46,300
25/09/2025 49,750 0 (0%) 0 0 0 0 49,750 53,200 46,300
24/09/2025 49,750 -2.85 (-5.42%) 3,900 193.71 0 0 52,600 56,200 48,950
23/09/2025 52,600 -3.9 (-6.9%) 300 15.78 0 0 56,500 60,400 52,600
22/09/2025 56,500 0 (0%) 0 0 0 0 56,500 60,400 52,600
19/09/2025 56,500 0.9 (1.62%) 3,600 203.67 0 0 55,600 59,400 51,800
18/09/2025 55,600 3.6 (6.92%) 2,800 155.68 0 0 52,000 55,600 48,400
17/09/2025 52,000 3.05 (6.23%) 900 44.85 0 0 48,950 52,300 45,550
16/09/2025 48,950 0 (0%) 0 0 0 0 48,950 52,300 45,550
15/09/2025 48,950 0 (0%) 0 0 0 0 48,950 52,300 45,550
12/09/2025 48,950 -3.55 (-6.76%) 400 20.65 0 0 52,500 56,100 48,850
11/09/2025 52,500 0 (0%) 0 0 0 0 52,500 56,100 48,850
10/09/2025 52,500 0 (0%) 0 0 0 0 52,500 56,100 48,850
09/09/2025 52,500 -2.4 (-4.37%) 600 31.29 0 0 54,900 58,700 51,100
08/09/2025 54,900 0 (0%) 0 0 0 0 54,900 58,700 51,100
05/09/2025 54,900 0 (0%) 0 0 0 0 54,900 58,700 51,100
04/09/2025 54,900 -0.1 (-0.18%) 800 43.92 0 0 55,000 58,800 51,200
03/09/2025 55,000 -0.1 (-0.18%) 300 16.5 0 0 55,100 58,900 51,300
29/08/2025 55,100 0 (0%) 0 0 0 0 55,100 58,900 51,300
28/08/2025 55,100 0 (0%) 0 0 0 0 55,100 58,900 51,300
27/08/2025 55,100 -2.8 (-4.84%) 1,500 81.31 0 0 57,900 61,900 53,900
26/08/2025 57,900 0 (0%) 0 0 0 0 57,900 61,900 53,900
25/08/2025 57,900 -3 (-4.93%) 300 17.13 0 0 60,900 65,100 56,700
22/08/2025 60,900 3.5 (6.1%) 500 29.34 0 0 57,400 61,400 53,400
21/08/2025 57,400 1.7 (3.05%) 600 31.89 0 0 55,700 59,500 51,900
20/08/2025 55,700 3.4 (6.5%) 1,500 80.12 0 0 52,300 55,900 48,650
19/08/2025 52,300 -2.6 (-4.74%) 100 5.23 0 0 54,900 58,700 51,100
18/08/2025 54,900 3.5 (6.81%) 100 5.49 0 0 51,400 54,900 47,850
15/08/2025 51,400 -2.8 (-5.17%) 700 36.69 0 0 54,200 57,900 50,500
14/08/2025 54,200 0 (0%) 0 0 0 0 54,200 57,900 50,500
13/08/2025 54,200 0 (0%) 100 5.42 0 0 54,200 57,900 50,500
12/08/2025 54,200 -2.8 (-4.91%) 100 5.42 0 0 57,000 60,900 53,100
11/08/2025 57,000 -4.2 (-6.86%) 1,300 74.1 0 0 61,200 65,400 57,000
08/08/2025 61,200 4 (6.99%) 100 6.12 0 0 57,200 61,200 53,200
07/08/2025 57,200 3.6 (6.72%) 100 5.72 0 0 53,600 57,300 49,850
06/08/2025 53,600 0 (0%) 0 0 0 0 53,600 57,300 49,850
05/08/2025 53,600 -3.8 (-6.62%) 1,900 101.85 0 0 57,400 61,400 53,400
04/08/2025 57,400 0 (0%) 0 0 0 0 57,400 61,400 53,400
01/08/2025 57,400 0 (0%) 0 0 0 0 57,400 61,400 53,400
31/07/2025 57,400 0 (0%) 0 0 0 0 57,400 61,400 53,400
30/07/2025 57,400 0 (0%) 0 0 0 0 57,400 61,400 53,400
29/07/2025 57,400 0 (0%) 0 0 0 0 57,400 61,400 53,400
28/07/2025 57,400 0 (0%) 0 0 0 0 57,400 61,400 53,400
25/07/2025 57,400 0 (0%) 0 0 0 0 57,400 61,400 53,400
24/07/2025 57,400 0 (0%) 0 0 0 0 57,400 61,400 53,400
23/07/2025 57,400 0 (0%) 400 22.96 0 0 57,400 61,400 53,400
22/07/2025 57,400 0 (0%) 0 0 0 0 57,400 61,400 53,400
21/07/2025 57,400 0 (0%) 0 0 0 0 57,400 61,400 53,400
18/07/2025 57,400 3.4 (6.3%) 100 5.74 0 0 54,000 57,700 50,300
17/07/2025 54,000 -3.8 (-6.57%) 200 10.8 0 0 57,800 61,800 53,800
16/07/2025 57,800 0 (0%) 100 5.78 0 0 57,800 61,800 53,800
15/07/2025 57,800 -0.6 (-1.03%) 100 5.78 0 0 58,400 62,400 54,400
14/07/2025 58,400 0 (0%) 100 5.84 0 0 58,400 62,400 54,400
11/07/2025 58,400 -0.6 (-1.02%) 100 5.84 0 0 59,000 63,100 54,900
10/07/2025 59,000 0 (0%) 0 0 0 0 59,000 63,100 54,900
09/07/2025 59,000 0 (0%) 100 5.9 0 0 59,000 63,100 54,900
08/07/2025 59,000 0 (0%) 0 0 0 0 59,000 63,100 54,900

Historical Data - BSC

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