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 33,400 -0.4 (-1.18%) 48,800 1,640.8 0 0 33,800 38,800 28,800
07/01/2026 33,500 0 (0%) 29,618 1,000.5 0 0 33,500 38,500 28,500
06/01/2026 33,800 1.4 (4.32%) 19,500 654.22 0 0 32,400 37,200 27,600
05/01/2026 32,700 1.1 (3.48%) 24,100 779.88 0 0 31,600 36,300 26,900
31/12/2025 32,500 0.1 (0.31%) 11,100 350.87 0 0 32,400 37,200 27,600
30/12/2025 32,700 1.4 (4.47%) 11,001 356.11 0 0 31,300 35,900 26,700
29/12/2025 31,500 0.4 (1.29%) 1,200 37.57 0 0 31,100 35,700 26,500
26/12/2025 31,500 -1 (-3.08%) 1,100 34.16 0 0 32,500 37,300 27,700
25/12/2025 32,500 0 (0%) 50 1.62 0 0 32,500 37,300 27,700
24/12/2025 32,600 1.6 (5.16%) 14,025 456.2 0 0 31,000 35,600 26,400
23/12/2025 31,000 0.3 (0.98%) 27,700 858.23 0 0 30,700 35,300 26,100
22/12/2025 30,800 0.2 (0.65%) 1,700 52.19 0 0 30,600 35,100 26,100
19/12/2025 30,800 0 (0%) 500 15.31 0 0 30,800 35,400 26,200
18/12/2025 30,800 0.4 (1.32%) 100 3.08 0 0 30,400 34,900 25,900
17/12/2025 30,400 0 (0%) 200 6.08 0 0 30,400 34,900 25,900
16/12/2025 30,500 0.1 (0.33%) 12,400 377.46 0 0 30,400 34,900 25,900
15/12/2025 31,000 1.3 (4.38%) 1,600 48.6 0 0 29,700 34,100 25,300
12/12/2025 30,000 -1 (-3.23%) 2,000 59.47 0 0 31,000 35,600 26,400
11/12/2025 31,000 0 (0%) 6,400 198.4 0 0 31,000 35,600 26,400
10/12/2025 31,000 0 (0%) 300 9.3 0 0 31,000 35,600 26,400
09/12/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
08/12/2025 31,000 0 (0%) 44,916 1,392.4 0 0 31,000 35,600 26,400
05/12/2025 31,000 0 (0%) 4,900 151.9 0 0 31,000 35,600 26,400
04/12/2025 31,000 0 (0%) 11,820 366.42 0 0 31,000 35,600 26,400
03/12/2025 31,500 0.5 (1.61%) 67,100 2,080.18 0 0 31,000 35,600 26,400
02/12/2025 30,500 -0.1 (-0.33%) 32,600 1,009.3 0 0 30,600 35,100 26,100
01/12/2025 30,800 0 (0%) 2,300 70.38 0 0 30,800 35,400 26,200
28/11/2025 30,800 0 (0%) 101,000 3,110.8 0 0 30,800 35,400 26,200
27/11/2025 31,000 0.2 (0.65%) 4,100 126.4 0 0 30,800 35,400 26,200
26/11/2025 30,800 0.3 (0.98%) 202 6.22 0 0 30,500 35,000 26,000
25/11/2025 30,500 0 (0%) 514 15.68 0 0 30,500 35,000 26,000
24/11/2025 30,500 -0.8 (-2.56%) 600 18.32 0 0 31,300 35,900 26,700
21/11/2025 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
20/11/2025 31,300 0 (0%) 14,600 456.98 0 0 31,300 35,900 26,700
19/11/2025 31,300 1.2 (3.99%) 100 3.13 0 0 30,100 34,600 25,600
18/11/2025 30,100 0.1 (0.33%) 2,200 66.22 0 0 30,000 34,500 25,500
17/11/2025 30,000 -0.1 (-0.33%) 2,800 84.09 0 0 30,100 34,600 25,600
14/11/2025 30,100 0.4 (1.35%) 1,400 42.14 0 0 29,700 34,100 25,300
13/11/2025 30,400 0.4 (1.33%) 5,300 157.51 0 0 30,000 34,500 25,500
12/11/2025 30,000 0 (0%) 6,901 207.03 0 0 30,000 34,500 25,500
11/11/2025 30,000 0 (0%) 7,100 213 0 0 30,000 34,500 25,500
10/11/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
07/11/2025 29,800 0 (0%) 1,200 35.94 0 0 29,800 34,200 25,400
06/11/2025 31,000 0.2 (0.65%) 10,200 303.8 0 0 30,800 35,400 26,200
05/11/2025 30,800 0 (0%) 200 6.16 0 0 30,800 35,400 26,200
04/11/2025 30,800 0 (0%) 3,001 92.43 0 0 30,800 35,400 26,200
03/11/2025 30,900 0 (0%) 20,100 619.09 0 0 30,900 35,500 26,300
31/10/2025 30,800 0 (0%) 9,634 297.34 0 0 30,800 35,400 26,200
30/10/2025 30,700 0 (0%) 2,266 69.73 0 0 30,700 35,300 26,100
29/10/2025 30,700 0 (0%) 100 3.07 0 0 30,700 35,300 26,100
28/10/2025 30,700 -0.1 (-0.32%) 2,700 82.89 0 0 30,800 35,400 26,200
27/10/2025 30,800 0.1 (0.33%) 1,220 37.58 0 0 30,700 35,300 26,100
24/10/2025 30,900 0.2 (0.65%) 9,300 285.05 0 0 30,700 35,300 26,100
23/10/2025 31,000 1 (3.33%) 1,006 30.87 0 0 30,000 34,500 25,500
22/10/2025 30,000 0 (0%) 2,000 60 0 0 30,000 34,500 25,500
21/10/2025 30,000 -0.3 (-0.99%) 7,301 219.37 0 0 30,300 34,800 25,800
20/10/2025 30,100 -0.3 (-0.99%) 8,900 269.98 0 0 30,400 34,900 25,900
17/10/2025 30,300 0 (0%) 1,707 51.84 0 0 30,300 34,800 25,800
16/10/2025 30,300 -0.3 (-0.98%) 2,004 60.74 0 0 30,600 35,100 26,100
15/10/2025 30,600 -0.4 (-1.29%) 3,000 91.8 0 0 31,000 35,600 26,400
14/10/2025 31,000 0.1 (0.32%) 200 6.2 0 0 30,900 35,500 26,300
13/10/2025 30,900 0.1 (0.32%) 9,501 293.37 0 0 30,800 35,400 26,200
10/10/2025 30,900 0 (0%) 5,100 157.16 0 0 30,900 35,500 26,300
09/10/2025 30,900 -0.1 (-0.32%) 200 6.18 0 0 31,000 35,600 26,400
08/10/2025 31,000 0 (0%) 116 3.6 0 0 31,000 35,600 26,400
07/10/2025 31,000 0.4 (1.31%) 100 3.1 0 0 30,600 35,100 26,100
06/10/2025 31,000 -0.1 (-0.32%) 3,400 104.18 0 0 31,100 35,700 26,500
03/10/2025 31,400 0.9 (2.95%) 635 19.74 0 0 30,500 35,000 26,000
02/10/2025 30,500 -0.4 (-1.29%) 501 15.28 0 0 30,900 35,500 26,300
01/10/2025 30,900 0 (0%) 401 12.4 0 0 30,900 35,500 26,300
30/09/2025 31,000 -0.8 (-2.52%) 3,600 111.28 0 0 31,800 36,500 27,100
29/09/2025 31,800 0 (0%) 1 0.03 0 0 31,800 36,500 27,100
26/09/2025 31,900 0.6 (1.92%) 3,215 102.37 0 0 31,300 35,900 26,700
25/09/2025 32,200 -0.2 (-0.62%) 3,600 112.51 0 0 32,400 37,200 27,600
24/09/2025 32,200 0 (0%) 651 21.08 0 0 32,200 37,000 27,400
23/09/2025 33,000 1.9 (6.11%) 701 22.59 0 0 31,100 35,700 26,500
22/09/2025 31,000 -0.3 (-0.96%) 8,200 255.26 0 0 31,300 35,900 26,700
19/09/2025 31,200 -0.1 (-0.32%) 4,610 144.32 0 0 31,300 35,900 26,700
18/09/2025 31,500 0 (0%) 3,310 103.62 0 0 31,500 36,200 26,800
17/09/2025 31,500 0 (0%) 17,520 551.88 0 0 31,500 36,200 26,800
16/09/2025 31,600 0.5 (1.61%) 13,807 434.74 0 0 31,100 35,700 26,500
15/09/2025 31,100 0 (0%) 8,128 253.13 0 0 31,100 35,700 26,500
12/09/2025 31,400 0.3 (0.96%) 20,904 650.18 0 0 31,100 35,700 26,500
11/09/2025 31,000 -0.1 (-0.32%) 46,700 1,452.01 0 0 31,100 35,700 26,500
10/09/2025 31,200 1 (3.31%) 17,600 547.68 0 0 30,200 34,700 25,700
09/09/2025 30,700 -0.2 (-0.65%) 20,002 603.22 0 0 30,900 35,500 26,300
08/09/2025 30,900 -0.4 (-1.28%) 8,400 259.24 0 0 31,300 35,900 26,700
05/09/2025 31,400 0.1 (0.32%) 6,701 209.96 0 0 31,300 35,900 26,700
04/09/2025 31,400 -0.1 (-0.32%) 23,010 719.68 0 0 31,500 36,200 26,800
03/09/2025 31,600 -0.3 (-0.94%) 86,810 2,731.96 0 0 31,900 36,600 27,200
29/08/2025 32,000 -1 (-3.03%) 66,139 2,108.12 0 0 33,000 37,900 28,100
28/08/2025 32,000 -1.8 (-5.33%) 38,335 1,263.73 0 0 33,800 38,800 28,800
27/08/2025 37,400 0.1 (0.27%) 34,687 1,293.98 0 0 37,300 42,800 31,800
26/08/2025 37,500 0.1 (0.27%) 30,269 1,130.22 0 0 37,400 43,000 31,800
25/08/2025 36,900 -1.9 (-4.9%) 31,854 1,192.84 0 0 38,800 44,600 33,000
22/08/2025 38,500 0.2 (0.52%) 156,209 6,054.5 0 0 38,300 44,000 32,600
21/08/2025 38,700 2.3 (6.32%) 223,501 8,569.86 0 0 36,400 41,800 31,000
20/08/2025 36,400 0.4 (1.11%) 45,010 1,638.96 0 0 36,000 41,400 30,600
19/08/2025 35,800 2.1 (6.23%) 50,402 1,813.45 0 0 33,700 38,700 28,700
18/08/2025 34,700 0.4 (1.17%) 27,400 923.29 0 0 34,300 39,400 29,200
15/08/2025 34,700 -0.1 (-0.29%) 2,401 82.42 0 0 34,800 40,000 29,600
14/08/2025 34,600 -0.3 (-0.86%) 23,300 811.73 0 0 34,900 40,100 29,700
13/08/2025 35,000 0.2 (0.57%) 12,634 440.92 0 0 34,800 40,000 29,600
12/08/2025 34,800 0 (0%) 10,100 351.48 0 0 34,800 40,000 29,600
11/08/2025 34,800 -0.1 (-0.29%) 9,201 320.6 0 0 34,900 40,100 29,700
08/08/2025 34,800 0.5 (1.46%) 18,100 631.96 0 0 34,300 39,400 29,200
07/08/2025 34,500 -0.5 (-1.43%) 16,100 552.4 0 0 35,000 40,200 29,800
06/08/2025 35,000 0 (0%) 501 17.54 0 0 35,000 40,200 29,800
05/08/2025 35,100 -0.3 (-0.85%) 11,100 388.51 0 0 35,400 40,700 30,100
04/08/2025 35,400 0 (0%) 1 0.03 0 0 35,400 40,700 30,100
01/08/2025 35,400 0 (0%) 0 0 0 0 35,400 40,700 30,100
31/07/2025 35,400 0.5 (1.43%) 102 3.61 0 0 34,900 40,100 29,700
30/07/2025 34,900 -0.5 (-1.41%) 100 3.49 0 0 35,400 40,700 30,100
29/07/2025 35,100 -0.4 (-1.13%) 9,202 326.2 0 0 35,500 40,800 30,200
28/07/2025 35,500 0 (0%) 10,500 372.65 0 0 35,500 40,800 30,200
25/07/2025 35,500 0.5 (1.43%) 36,600 1,299.71 0 0 35,000 40,200 29,800
24/07/2025 34,900 -0.2 (-0.57%) 2,207 77.25 0 0 35,100 40,300 29,900
23/07/2025 35,000 0 (0%) 10,701 375.61 0 0 35,000 40,200 29,800
22/07/2025 35,000 0 (0%) 1,000 35 0 0 35,000 40,200 29,800
21/07/2025 34,900 -0.2 (-0.57%) 3,801 133.02 0 0 35,100 40,300 29,900
18/07/2025 35,000 0.2 (0.57%) 22,790 800.07 0 0 34,800 40,000 29,600
17/07/2025 34,800 -0.2 (-0.57%) 5,000 174 0 0 35,000 40,200 29,800
16/07/2025 34,700 -0.3 (-0.86%) 19,400 678.04 0 0 35,000 40,200 29,800
15/07/2025 35,000 0 (0%) 6,200 217.04 0 0 35,000 40,200 29,800
14/07/2025 35,100 0.1 (0.29%) 7,401 259.31 0 0 35,000 40,200 29,800
11/07/2025 34,800 -0.3 (-0.85%) 6,201 217.13 0 0 35,100 40,300 29,900
10/07/2025 35,000 -0.2 (-0.57%) 5,900 206.82 0 0 35,200 40,400 30,000
09/07/2025 35,100 -0.1 (-0.28%) 2,400 84.37 0 0 35,200 40,400 30,000

Historical Data - BSC

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