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 28,600 0.7 (2.51%) 2,800 80.55 0 0 27,900 30,600 25,200
30/12/2025 27,900 1.4 (5.28%) 21,200 585.54 0 0 26,500 29,100 23,900
29/12/2025 26,500 0 (0%) 4,502 118.73 0 0 26,500 29,100 23,900
26/12/2025 26,500 -0.3 (-1.12%) 26,101 674.65 0 0 26,800 29,400 24,200
25/12/2025 26,800 -0.3 (-1.11%) 7,618 209.74 0 0 27,100 29,800 24,400
24/12/2025 27,100 -1.9 (-6.55%) 10,905 296.14 0 0 29,000 31,900 26,100
23/12/2025 29,000 0.8 (2.84%) 37,801 1,079.91 0 0 28,200 31,000 25,400
22/12/2025 28,200 0.2 (0.71%) 13,920 391.29 0 0 28,000 30,800 25,200
19/12/2025 28,000 0.6 (2.19%) 30,801 864.48 0 0 27,400 30,100 24,700
18/12/2025 27,400 -1.4 (-4.86%) 30,863 832. 0 0 28,800 31,600 26,000
17/12/2025 28,800 -3.2 (-10%) 60,925 1,757.57 0 0 32,000 35,200 28,800
16/12/2025 32,000 -3.5 (-9.86%) 19,812 636.97 0 0 35,500 39,000 32,000
15/12/2025 35,500 0 (0%) 0 0 0 0 35,500 39,000 32,000
12/12/2025 35,500 0 (0%) 0 0 0 0 35,500 39,000 32,000
11/12/2025 35,500 0.8 (2.31%) 200 7.02 0 0 34,700 38,100 31,300
10/12/2025 34,700 0 (0%) 714 24.79 0 0 34,700 38,100 31,300
09/12/2025 34,700 0 (0%) 300 10.41 0 0 34,700 38,100 31,300
08/12/2025 34,700 -0.4 (-1.14%) 600 21.13 0 0 35,100 38,600 31,600
05/12/2025 35,100 0 (0%) 800 28.08 0 0 35,100 38,600 31,600
04/12/2025 35,100 -0.1 (-0.28%) 200 7.03 0 0 35,200 38,700 31,700
03/12/2025 35,200 -1.8 (-4.86%) 1,403 49.94 0 0 37,000 40,700 33,300
02/12/2025 37,000 1.6 (4.52%) 120 4.43 0 0 35,400 38,900 31,900
01/12/2025 35,400 1.1 (3.21%) 709 24.91 0 0 34,300 37,700 30,900
28/11/2025 34,300 -0.9 (-2.56%) 5,303 182.12 0 0 35,200 38,700 31,700
27/11/2025 35,200 -1.6 (-4.35%) 603 21.8 0 0 36,800 40,400 33,200
26/11/2025 36,800 2 (5.75%) 300 10.94 0 0 34,800 38,200 31,400
25/11/2025 34,800 -1 (-2.79%) 19,262 635.69 0 0 35,800 39,300 32,300
24/11/2025 35,800 0 (0%) 0 0 0 0 35,800 39,300 32,300
21/11/2025 35,800 -0.1 (-0.28%) 3,054 106.83 0 0 35,900 39,400 32,400
20/11/2025 35,900 0 (0%) 100 3.59 0 0 35,900 39,400 32,400
19/11/2025 35,900 -0.1 (-0.28%) 201 7.23 0 0 36,000 39,600 32,400
18/11/2025 36,000 -0.5 (-1.37%) 600 21.76 0 0 36,500 40,100 32,900
17/11/2025 36,500 0 (0%) 0 0 0 0 36,500 40,100 32,900
14/11/2025 36,500 1.8 (5.19%) 700 25.2 0 0 34,700 38,100 31,300
13/11/2025 34,700 0 (0%) 500 17.39 0 0 34,700 38,100 31,300
12/11/2025 34,700 -0.3 (-0.86%) 1,221 42.64 0 0 35,000 38,500 31,500
11/11/2025 35,000 0 (0%) 200 7 0 0 35,000 38,500 31,500
10/11/2025 35,000 -0.2 (-0.57%) 601 20.86 0 0 35,200 38,700 31,700
07/11/2025 35,200 -0.1 (-0.28%) 1,300 44.32 0 0 35,300 38,800 31,800
06/11/2025 35,300 -0.3 (-0.84%) 401 14.18 0 0 35,600 39,100 32,100
05/11/2025 35,600 0 (0%) 10 0.35 0 0 35,600 39,100 32,100
04/11/2025 35,600 0 (0%) 503 17.78 0 0 35,600 39,100 32,100
03/11/2025 35,600 -0.1 (-0.28%) 1,901 65.39 0 0 35,700 39,200 32,200
31/10/2025 35,700 0 (0%) 0 0 0 0 35,700 39,200 32,200
30/10/2025 35,700 -0.4 (-1.11%) 100 3.57 0 0 36,100 39,700 32,500
29/10/2025 36,100 -0.6 (-1.63%) 1,500 54.02 0 0 36,700 40,300 33,100
28/10/2025 36,700 1.5 (4.26%) 400 14.17 0 0 35,200 38,700 31,700
27/10/2025 35,200 0 (0%) 6,203 221.37 0 0 35,200 38,700 31,700
24/10/2025 35,200 0 (0%) 24 0.84 0 0 35,200 38,700 31,700
23/10/2025 35,200 0 (0%) 1 0.04 0 0 35,200 38,700 31,700
22/10/2025 35,200 -0.8 (-2.22%) 1,100 38.94 0 0 36,000 39,600 32,400
21/10/2025 36,000 0.8 (2.27%) 606 21.02 0 0 35,200 38,700 31,700
20/10/2025 35,200 -1.5 (-4.09%) 1,000 36.06 0 0 36,700 40,300 33,100
17/10/2025 36,700 -1.2 (-3.17%) 710 26.18 0 0 37,900 41,600 34,200
16/10/2025 37,900 2.7 (7.67%) 1,700 60.31 0 0 35,200 38,700 31,700
15/10/2025 35,200 0 (0%) 400 14.08 0 0 35,200 38,700 31,700
14/10/2025 35,200 -0.3 (-0.85%) 1,300 46.11 0 0 35,500 39,000 32,000
13/10/2025 35,500 -0.9 (-2.47%) 11,800 409.03 0 0 36,400 40,000 32,800
10/10/2025 36,400 1.6 (4.6%) 401 14.08 0 0 34,800 38,200 31,400
09/10/2025 34,800 0 (0%) 500 17.4 0 0 34,800 38,200 31,400
08/10/2025 34,800 -0.2 (-0.57%) 800 27.89 0 0 35,000 38,500 31,500
07/10/2025 35,000 0.1 (0.29%) 300 10.5 0 0 34,900 38,300 31,500
06/10/2025 34,900 -0.4 (-1.13%) 1,200 42.14 0 0 35,300 38,800 31,800
03/10/2025 35,300 -0.1 (-0.28%) 902 31.82 0 0 35,400 38,900 31,900
02/10/2025 35,400 -0.7 (-1.94%) 13,100 453.89 0 0 36,100 39,700 32,500
01/10/2025 36,100 -0.8 (-2.17%) 9,300 320.5 0 0 36,900 40,500 33,300
30/09/2025 36,900 -0.3 (-0.81%) 1,500 54.32 0 0 37,200 40,900 33,500
29/09/2025 37,200 -0.7 (-1.85%) 4,701 168.84 0 0 37,900 41,600 34,200
26/09/2025 37,900 0 (0%) 1,700 63.94 0 0 37,900 41,600 34,200
25/09/2025 37,900 0 (0%) 1 0.04 0 0 37,900 41,600 34,200
24/09/2025 37,900 0.1 (0.26%) 2,600 95.54 0 0 37,800 41,500 34,100
23/09/2025 37,800 -0.2 (-0.53%) 1,301 49.39 0 0 38,000 41,800 34,200
22/09/2025 38,000 1.2 (3.26%) 4,100 149.91 0 0 36,800 40,400 33,200
19/09/2025 36,800 -0.2 (-0.54%) 1,801 66.28 0 0 37,000 40,700 33,300
18/09/2025 37,000 -1 (-2.63%) 3,722 139.53 0 0 38,000 41,800 34,200
17/09/2025 38,000 0.1 (0.26%) 5,100 193.32 0 0 37,900 41,600 34,200
16/09/2025 37,900 -0.1 (-0.26%) 3,700 144.47 0 0 38,000 41,800 34,200
15/09/2025 38,000 -0.2 (-0.52%) 6,002 229.11 0 0 38,200 42,000 34,400
12/09/2025 38,200 -0.3 (-0.78%) 1,900 72.82 0 0 38,500 42,300 34,700
11/09/2025 38,500 -0.3 (-0.77%) 3,700 140.33 0 0 38,800 42,600 35,000
10/09/2025 38,800 -0.5 (-1.27%) 312 12.12 0 0 39,300 43,200 35,400
09/09/2025 39,300 1.6 (4.24%) 600 21.83 0 0 37,700 41,400 34,000
08/09/2025 37,700 -1.3 (-3.33%) 1,413 53.89 0 0 39,000 42,900 35,100
05/09/2025 39,000 0 (0%) 200 7.85 0 0 39,000 42,900 35,100
04/09/2025 39,000 0 (0%) 1,500 58.93 0 0 39,000 42,900 35,100
03/09/2025 39,000 -0.4 (-1.02%) 908 35.48 0 0 39,400 43,300 35,500
29/08/2025 39,400 0.1 (0.25%) 1,601 61.91 0 0 39,300 43,200 35,400
28/08/2025 39,300 0 (0%) 400 15.66 0 0 39,300 43,200 35,400
27/08/2025 39,300 0.3 (0.77%) 1,302 48.09 0 0 39,000 42,900 35,100
26/08/2025 39,000 -0.5 (-1.27%) 600 23.43 0 0 39,500 43,400 35,600
25/08/2025 39,500 0.9 (2.33%) 100 3.95 0 0 38,600 42,400 34,800
22/08/2025 38,600 -0.7 (-1.78%) 701 27.04 0 0 39,300 43,200 35,400
21/08/2025 39,300 -0.2 (-0.51%) 1,100 43.45 0 0 39,500 43,400 35,600
20/08/2025 39,500 0 (0%) 1,500 58.64 0 0 39,500 43,400 35,600
19/08/2025 39,500 0 (0%) 3,500 137.8 0 0 39,500 43,400 35,600
18/08/2025 39,500 0.2 (0.51%) 1,100 43.4 0 0 39,300 43,200 35,400
15/08/2025 39,300 -1.2 (-2.96%) 1,200 47.18 0 0 40,500 44,500 36,500
14/08/2025 40,500 0.3 (0.75%) 2,000 78.89 0 0 40,200 44,200 36,200
13/08/2025 40,200 -0.8 (-1.95%) 1,500 59.55 0 0 41,000 45,100 36,900
12/08/2025 41,000 1 (2.5%) 100 4.1 0 0 40,000 44,000 36,000
11/08/2025 40,000 -0.4 (-0.99%) 7,000 283.53 0 0 40,400 44,400 36,400
08/08/2025 40,400 0.4 (1%) 18,700 753.04 0 0 40,000 44,000 36,000
07/08/2025 40,000 0.4 (1.01%) 4,800 192.47 0 0 39,600 43,500 35,700
06/08/2025 39,600 -0.6 (-1.49%) 7,302 295.61 0 0 40,200 44,200 36,200
05/08/2025 40,200 -0.4 (-0.99%) 9,700 385.56 0 0 40,600 44,600 36,600
04/08/2025 40,600 0.6 (1.5%) 5,001 202.4 0 0 40,000 44,000 36,000
01/08/2025 40,000 -1 (-2.44%) 3,000 121.91 0 0 41,000 45,100 36,900
31/07/2025 41,000 0 (0%) 700 28.39 0 0 41,000 45,100 36,900
30/07/2025 41,000 1.8 (4.59%) 1,501 60.24 0 0 39,200 43,100 35,300
29/07/2025 39,200 -2.5 (-6.%) 8,701 341.57 0 0 41,700 45,800 37,600
28/07/2025 41,700 0.7 (1.71%) 13,386 555.4 0 0 41,000 45,100 36,900
25/07/2025 41,000 0.1 (0.24%) 18,800 764.39 0 0 40,900 44,900 36,900
24/07/2025 40,900 0.7 (1.74%) 6,701 268.58 0 0 40,200 44,200 36,200
23/07/2025 40,200 0.3 (0.75%) 17,603 720.14 0 0 39,900 43,800 36,000
22/07/2025 39,900 0.8 (2.05%) 8,700 342.56 0 0 39,100 43,000 35,200
21/07/2025 39,100 -1.4 (-3.46%) 9,446 373.74 0 0 40,500 44,500 36,500
18/07/2025 40,500 -0.3 (-0.74%) 6,803 276.36 0 0 40,800 44,800 36,800
17/07/2025 40,800 0.1 (0.25%) 30,904 1,267.66 0 0 40,700 44,700 36,700
16/07/2025 40,700 -0.5 (-1.21%) 21,860 928.13 0 0 41,200 45,300 37,100
15/07/2025 41,200 2.2 (5.64%) 1,419 57.72 0 0 39,000 42,900 35,100
14/07/2025 39,000 3.2 (8.94%) 9,561 356.95 0 0 35,800 39,300 32,300
11/07/2025 35,800 0.1 (0.28%) 1,801 63.79 0 0 35,700 39,200 32,200
10/07/2025 35,700 0 (0%) 200 7.13 0 0 35,700 39,200 32,200
09/07/2025 35,700 0.1 (0.28%) 700 24.8 0 0 35,600 39,100 32,100
08/07/2025 35,600 0.7 (2.01%) 6,300 224.96 0 0 34,900 38,300 31,500
07/07/2025 34,900 -0.2 (-0.57%) 6,400 224.56 0 0 35,100 38,600 31,600
04/07/2025 35,100 0.1 (0.29%) 2,700 94.59 0 0 35,000 38,500 31,500
03/07/2025 35,000 0.2 (0.57%) 2,923 101.18 0 0 34,800 38,200 31,400
02/07/2025 34,800 0 (0%) 700 24.49 0 0 34,800 38,200 31,400
01/07/2025 34,800 0.1 (0.29%) 1,700 59.58 0 0 34,700 38,100 31,300

Historical Data - BSC

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