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
13/01/2026 48,100 -0.1 (-0.21%) 4,600 221.32 0 0 48,200 51,500 44,850
12/01/2026 48,200 0 (0%) 2,000 96.39 0 0 48,200 51,500 44,850
09/01/2026 48,200 0.5 (1.05%) 9,500 448.32 0 0 47,700 51,000 44,400
08/01/2026 47,700 0.1 (0.21%) 4,300 205.07 0 0 47,600 50,900 44,300
07/01/2026 47,600 -0.5 (-1.04%) 2,600 124.26 0 0 48,100 51,400 44,750
06/01/2026 48,100 0.1 (0.21%) 8,200 390.21 0 0 48,000 51,300 44,650
05/01/2026 48,000 1 (2.13%) 2,500 118.06 0 0 47,000 50,200 43,750
31/12/2025 47,000 0.5 (1.08%) 14,400 674.17 0 0 46,500 49,750 43,250
30/12/2025 46,500 0 (0%) 0 0 0 0 46,500 49,750 43,250
29/12/2025 46,500 0 (0%) 100 4.65 0 0 46,500 49,750 43,250
26/12/2025 46,500 0 (0%) 15,300 708.23 0 0 46,500 49,750 43,250
25/12/2025 46,500 0.2 (0.43%) 200 9.31 0 0 46,300 49,500 43,100
24/12/2025 46,300 -0.3 (-0.64%) 5,200 241.88 0 0 46,600 49,850 43,350
23/12/2025 46,600 0.5 (1.08%) 9,300 430.09 0 0 46,100 49,300 42,900
22/12/2025 46,100 -0.05 (-0.11%) 11,600 528.46 0 0 46,150 49,350 42,950
19/12/2025 46,150 -1.55 (-3.25%) 3,300 153.21 0 0 47,700 51,000 44,400
18/12/2025 47,700 0 (0%) 0 0 0 0 47,700 51,000 44,400
17/12/2025 47,700 -0.2 (-0.42%) 200 9.54 0 0 47,900 51,200 44,550
16/12/2025 47,900 0 (0%) 0 0 0 0 47,900 51,200 44,550
15/12/2025 47,900 1.4 (3.01%) 29,600 1,417.61 0 0 46,500 49,750 43,250
12/12/2025 46,500 -0.9 (-1.9%) 1,500 70.12 0 0 47,400 50,700 44,100
11/12/2025 47,400 0 (0%) 200 9.48 0 0 47,400 50,700 44,100
10/12/2025 47,400 0.05 (0.11%) 2,000 94.8 0 0 47,350 50,600 44,050
09/12/2025 47,350 0.35 (0.74%) 6,600 310.43 0 0 47,000 50,200 43,750
08/12/2025 47,000 -0.45 (-0.95%) 600 28.23 0 0 47,450 50,700 44,150
05/12/2025 47,450 -0.05 (-0.11%) 500 23.79 0 0 47,500 50,800 44,200
04/12/2025 47,500 1.1 (2.37%) 5,400 252.95 0 0 46,400 49,600 43,200
03/12/2025 46,400 0.1 (0.22%) 13,900 643.12 0 0 46,300 49,500 43,100
02/12/2025 46,300 0 (0%) 5,600 257.81 0 0 46,300 49,500 43,100
01/12/2025 46,300 0.3 (0.65%) 2,800 128.99 0 0 46,000 49,200 42,800
28/11/2025 46,000 0 (0%) 3,100 142.61 0 0 46,000 49,200 42,800
27/11/2025 46,000 0.55 (1.21%) 5,800 266.35 0 0 45,450 48,600 42,300
26/11/2025 45,450 0.25 (0.55%) 26,300 1,188.6 0 0 45,200 48,350 42,050
25/11/2025 45,200 -0.2 (-0.44%) 5,400 244.06 0 0 45,400 48,550 42,250
24/11/2025 45,400 0 (0%) 3,700 167.16 0 0 45,400 48,550 42,250
21/11/2025 45,400 0.4 (0.89%) 7,500 338.68 0 0 45,000 48,150 41,850
20/11/2025 45,000 -0.15 (-0.33%) 7,100 319.88 0 0 45,150 48,300 42,000
19/11/2025 45,150 0 (0%) 8,500 384.44 0 0 45,150 48,300 42,000
18/11/2025 45,150 0.15 (0.33%) 2,300 103.69 0 0 45,000 48,150 41,850
17/11/2025 45,000 0 (0%) 10,100 454.5 0 0 45,000 48,150 41,850
14/11/2025 45,000 0.5 (1.12%) 3,600 160.62 0 0 44,500 47,600 41,400
13/11/2025 44,500 0 (0%) 100 4.45 0 0 44,500 47,600 41,400
12/11/2025 44,500 0.15 (0.34%) 6,500 286.32 0 0 44,350 47,450 41,250
11/11/2025 44,350 0.55 (1.26%) 2,200 97.02 0 0 43,800 46,850 40,750
10/11/2025 43,800 0 (0%) 6,900 302.07 0 0 43,800 46,850 40,750
07/11/2025 43,800 -0.2 (-0.45%) 1,400 61.44 0 0 44,000 47,050 40,950
06/11/2025 44,000 0 (0%) 2,300 101.2 0 0 44,000 47,050 40,950
05/11/2025 44,000 -0.2 (-0.45%) 4,400 193.7 0 0 44,200 47,250 41,150
04/11/2025 44,200 0.35 (0.8%) 900 39.57 0 0 43,850 46,900 40,800
03/11/2025 43,850 0.35 (0.8%) 11,500 506.44 0 0 43,500 46,500 40,500
31/10/2025 43,500 -1.2 (-2.68%) 4,100 179.36 0 0 44,700 47,800 41,600
30/10/2025 44,700 1.2 (2.76%) 3,900 172.11 0 0 43,500 46,500 40,500
29/10/2025 43,500 0.1 (0.23%) 1,600 69.45 0 0 43,400 46,400 40,400
28/10/2025 43,400 0 (0%) 1,200 52.08 0 0 43,400 46,400 40,400
27/10/2025 43,400 0 (0%) 4,900 212.52 0 0 43,400 46,400 40,400
24/10/2025 43,400 0 (0%) 1,300 56.39 0 0 43,400 46,400 40,400
23/10/2025 43,400 0.1 (0.23%) 3,900 169.42 0 0 43,300 46,300 40,300
22/10/2025 43,300 -0.7 (-1.59%) 2,100 90.67 0 0 44,000 47,050 40,950
21/10/2025 44,000 1.3 (3.04%) 5,900 253.88 0 0 42,700 45,650 39,750
20/10/2025 42,700 -1.1 (-2.51%) 600 25.62 0 0 43,800 46,850 40,750
17/10/2025 43,800 0 (0%) 0 0 0 0 43,800 46,850 40,750
16/10/2025 43,800 0 (0%) 0 0 0 0 43,800 46,850 40,750
15/10/2025 43,800 -0.9 (-2.01%) 1,000 43.8 0 0 44,700 47,800 41,600
14/10/2025 44,700 0 (0%) 1,000 44.7 0 0 44,700 47,800 41,600
13/10/2025 44,700 -0.2 (-0.45%) 7,800 342.4 0 0 44,900 48,000 41,800
10/10/2025 44,900 0.3 (0.67%) 7,400 331.74 0 0 44,600 47,700 41,500
09/10/2025 44,600 0 (0%) 600 26.76 0 0 44,600 47,700 41,500
08/10/2025 44,600 -0.05 (-0.11%) 12,100 537.13 0 0 44,650 47,750 41,550
07/10/2025 44,650 -0.1 (-0.22%) 2,600 116.09 0 0 44,750 47,850 41,650
06/10/2025 44,750 0 (0%) 2,000 88.39 0 0 44,750 47,850 41,650
03/10/2025 44,750 0.05 (0.11%) 2,300 101.3 0 0 44,700 47,800 41,600
02/10/2025 44,700 -0.15 (-0.33%) 12,200 547.09 0 0 44,850 47,950 41,750
01/10/2025 44,850 0.35 (0.79%) 6,100 272.75 0 0 44,500 47,600 41,400
30/09/2025 44,500 0.2 (0.45%) 17,200 765. 0 0 44,300 47,400 41,200
29/09/2025 44,300 0.3 (0.68%) 9,500 422.54 0 0 44,000 47,050 40,950
26/09/2025 44,000 0.2 (0.46%) 6,800 299.33 0 0 43,800 46,850 40,750
25/09/2025 43,800 0.05 (0.11%) 4,700 206.38 0 0 43,750 46,800 40,700
24/09/2025 43,750 0.35 (0.81%) 8,300 362.82 0 0 43,400 46,400 40,400
23/09/2025 43,400 0 (0%) 7,000 303.3 0 0 43,400 46,400 40,400
22/09/2025 43,400 0.4 (0.93%) 9,000 388.05 0 0 43,000 46,000 40,000
19/09/2025 43,000 0.1 (0.23%) 1,900 82.18 0 0 42,900 45,900 39,900
18/09/2025 42,900 0.2 (0.47%) 13,900 593.56 0 0 42,700 45,650 39,750
17/09/2025 42,700 0.1 (0.23%) 6,100 259.34 0 0 42,600 45,550 39,650
16/09/2025 42,600 0.4 (0.95%) 1,800 76.52 0 0 42,200 45,150 39,250
15/09/2025 42,200 -0.3 (-0.71%) 5,300 223.5 0 0 42,500 45,450 39,550
12/09/2025 42,500 0 (0%) 5,200 222.64 0 0 42,500 45,450 39,550
11/09/2025 42,500 -0.15 (-0.35%) 13,100 553.8 0 0 42,650 45,600 39,700
10/09/2025 42,650 0.15 (0.35%) 6,600 281.24 0 0 42,500 45,450 39,550
09/09/2025 42,500 -0.5 (-1.16%) 1,100 46.75 0 0 43,000 46,000 40,000
08/09/2025 43,000 0.25 (0.58%) 12,800 543.44 0 0 42,750 45,700 39,800
05/09/2025 42,750 -0.05 (-0.12%) 15,400 658.71 0 0 42,800 45,750 39,850
04/09/2025 42,800 -0.2 (-0.47%) 9,300 399.7 0 0 43,000 46,000 40,000
03/09/2025 43,000 -1 (-2.27%) 16,100 694.47 0 0 44,000 47,050 40,950
29/08/2025 44,000 0.1 (0.23%) 10,600 464.25 0 0 43,900 46,950 40,850
28/08/2025 43,900 -1.25 (-2.77%) 24,900 1,098.96 0 0 45,150 48,300 42,000
27/08/2025 48,150 -0.4 (-0.82%) 23,300 1,122.42 0 0 48,550 51,900 45,200
26/08/2025 48,550 0.65 (1.36%) 19,000 925. 0 0 47,900 51,200 44,550
25/08/2025 47,900 1.35 (2.9%) 19,200 924.11 0 0 46,550 49,800 43,300
22/08/2025 46,550 1.2 (2.65%) 42,100 1,957.68 0 0 45,350 48,500 42,200
21/08/2025 45,350 -3.4 (-6.97%) 16,100 737.94 0 0 48,750 52,100 45,350
20/08/2025 48,750 -0.25 (-0.51%) 17,700 856.97 0 0 49,000 52,400 45,600
19/08/2025 49,000 0 (0%) 10,800 528.94 0 0 49,000 52,400 45,600
18/08/2025 49,000 0 (0%) 12,000 587.68 0 0 49,000 52,400 45,600
15/08/2025 49,000 -0.5 (-1.01%) 80,100 3,958.25 0 0 49,500 52,900 46,050
14/08/2025 49,500 0.7 (1.43%) 48,800 2,407.1 0 0 48,800 52,200 45,400
13/08/2025 48,800 0.6 (1.24%) 61,000 2,984.46 0 0 48,200 51,500 44,850
12/08/2025 48,200 0.2 (0.42%) 64,200 3,101.11 0 0 48,000 51,300 44,650
11/08/2025 48,000 2.7 (5.96%) 55,300 2,601.35 0 0 45,300 48,450 42,150
08/08/2025 45,300 0.05 (0.11%) 10,500 476.12 0 0 45,250 48,400 42,100
07/08/2025 45,250 0.3 (0.67%) 35,800 1,604.6 0 0 44,950 48,050 41,850
06/08/2025 44,950 0.45 (1.01%) 800 35.82 0 0 44,500 47,600 41,400
05/08/2025 44,500 -0.4 (-0.89%) 37,300 1,661.58 0 0 44,900 48,000 41,800
04/08/2025 44,900 0.4 (0.9%) 500 22.42 0 0 44,500 47,600 41,400
01/08/2025 44,500 0.4 (0.91%) 9,400 418.03 0 0 44,100 47,150 41,050
31/07/2025 44,100 0.1 (0.23%) 7,900 347.85 0 0 44,000 47,050 40,950
30/07/2025 44,000 0.4 (0.92%) 1,500 65.69 0 0 43,600 46,650 40,550
29/07/2025 43,600 -1.25 (-2.79%) 7,100 315.24 0 0 44,850 47,950 41,750
28/07/2025 44,850 0.8 (1.82%) 1,000 44.64 0 0 44,050 47,100 41,000
25/07/2025 44,050 -0.7 (-1.56%) 2,100 93.26 0 0 44,750 47,850 41,650
24/07/2025 44,750 -0.25 (-0.56%) 2,400 107.6 0 0 45,000 48,150 41,850
23/07/2025 45,000 0.95 (2.16%) 10,000 445.11 0 0 44,050 47,100 41,000
22/07/2025 44,050 -0.55 (-1.23%) 3,700 163.42 0 0 44,600 47,700 41,500
21/07/2025 44,600 0.5 (1.13%) 14,100 625.71 0 0 44,100 47,150 41,050
18/07/2025 44,100 0.1 (0.23%) 7,500 330.26 0 0 44,000 47,050 40,950
17/07/2025 44,000 0 (0%) 21,200 930.67 0 0 44,000 47,050 40,950
16/07/2025 44,000 0.15 (0.34%) 5,900 259.6 0 0 43,850 46,900 40,800
15/07/2025 43,850 0.35 (0.8%) 8,100 354.87 0 0 43,500 46,500 40,500
14/07/2025 43,500 0.1 (0.23%) 16,300 707.86 0 0 43,400 46,400 40,400

Historical Data - BSC

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