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 3,100 -0.05 (-1.59%) 1,150,800 3,557.98 0 0 3,150 3,370 2,930
30/12/2025 3,150 0.02 (0.64%) 1,200,600 3,729.04 0 0 3,130 3,340 2,920
29/12/2025 3,130 0.13 (4.33%) 1,913,200 5,842.75 0 0 3,000 3,210 2,790
26/12/2025 3,000 -0.2 (-6.25%) 2,970,200 9,187.34 0 0 3,200 3,420 2,980
25/12/2025 3,200 -0.12 (-3.61%) 2,310,400 7,541.26 0 0 3,320 3,550 3,090
24/12/2025 3,320 -0.14 (-4.05%) 3,074,200 10,279.96 0 0 3,460 3,700 3,220
23/12/2025 3,460 0.1 (2.98%) 2,031,000 6,915.99 0 0 3,360 3,590 3,130
22/12/2025 3,360 -0.11 (-3.17%) 3,832,000 12,983.05 0 0 3,470 3,710 3,230
19/12/2025 3,470 -0.08 (-2.25%) 2,563,900 8,976.54 0 0 3,550 3,790 3,310
18/12/2025 3,550 -0.26 (-6.82%) 3,596,800 13,037.33 0 0 3,810 4,070 3,550
17/12/2025 3,810 -0.04 (-1.04%) 3,110,400 12,186.34 0 0 3,850 4,110 3,590
16/12/2025 3,850 0.25 (6.94%) 3,092,500 11,673.58 0 0 3,600 3,850 3,350
15/12/2025 3,600 -0.18 (-4.76%) 6,619,500 23,689.12 20,500 77.49 3,780 4,040 3,520
12/12/2025 3,780 -0.28 (-6.9%) 7,989,100 31,103.71 0 0 4,060 4,340 3,780
11/12/2025 4,060 0.1 (2.53%) 7,939,300 32,877.61 0 0 3,960 4,230 3,690
10/12/2025 3,960 0.25 (6.74%) 13,922,300 54,993.25 1,000,000 3,960 3,710 3,960 3,460
09/12/2025 3,710 0.24 (6.92%) 5,168,300 19,116.5 0 0 3,470 3,710 3,230
08/12/2025 3,470 0.22 (6.77%) 5,708,500 19,639.9 0 0 3,250 3,470 3,030
05/12/2025 3,250 0.03 (0.93%) 2,044,900 6,671.47 0 0 3,220 3,440 3,000
04/12/2025 3,220 0.03 (0.94%) 1,220,200 3,919.35 0 0 3,190 3,410 2,970
03/12/2025 3,190 -0.09 (-2.74%) 1,173,500 3,791.26 0 0 3,280 3,500 3,060
02/12/2025 3,280 0.07 (2.18%) 2,390,200 7,641.5 0 0 3,210 3,430 2,990
01/12/2025 3,210 0.11 (3.55%) 3,352,300 10,892.36 0 0 3,100 3,310 2,890
28/11/2025 3,100 0.2 (6.9%) 2,853,300 8,657.13 0 0 2,900 3,100 2,700
27/11/2025 2,900 -0.01 (-0.34%) 267,700 774.41 0 0 2,910 3,110 2,710
26/11/2025 2,910 0 (0%) 328,300 952.42 0 0 2,910 3,110 2,710
25/11/2025 2,910 0.04 (1.39%) 791,600 2,299.84 0 0 2,870 3,070 2,670
24/11/2025 2,870 0 (0%) 229,600 660.7 0 0 2,870 3,070 2,670
21/11/2025 2,870 -0.03 (-1.03%) 428,800 1,237.9 0 0 2,900 3,100 2,700
20/11/2025 2,900 0 (0%) 235,900 683.46 0 0 2,900 3,100 2,700
19/11/2025 2,900 0.01 (0.35%) 338,100 977.09 0 0 2,890 3,090 2,690
18/11/2025 2,890 -0.01 (-0.34%) 602,700 1,750.32 0 0 2,900 3,100 2,700
17/11/2025 2,900 0.03 (1.05%) 447,800 1,297.08 0 0 2,870 3,070 2,670
14/11/2025 2,870 0.01 (0.35%) 278,500 802.9 0 0 2,860 3,060 2,660
13/11/2025 2,860 0.01 (0.35%) 556,300 1,601.38 0 0 2,850 3,040 2,660
12/11/2025 2,850 0.04 (1.42%) 422,000 1,188.9 0 0 2,810 3,000 2,620
11/11/2025 2,810 -0.01 (-0.35%) 338,200 946.3 0 0 2,820 3,010 2,630
10/11/2025 2,820 -0.01 (-0.35%) 142,400 401.18 0 0 2,830 3,020 2,640
07/11/2025 2,830 -0.02 (-0.7%) 331,800 937.92 0 0 2,850 3,040 2,660
06/11/2025 2,850 -0.01 (-0.35%) 174,700 498.17 0 0 2,860 3,060 2,660
05/11/2025 2,860 -0.01 (-0.35%) 85,400 243.98 0 0 2,870 3,070 2,670
04/11/2025 2,870 0.02 (0.7%) 404,400 1,146.97 0 0 2,850 3,040 2,660
03/11/2025 2,850 -0.05 (-1.72%) 306,400 882.9 0 0 2,900 3,100 2,700
31/10/2025 2,900 -0.04 (-1.36%) 735,100 2,148.13 0 0 2,940 3,140 2,740
30/10/2025 2,940 -0.01 (-0.34%) 361,700 1,061.86 0 0 2,950 3,150 2,750
29/10/2025 2,950 0.09 (3.15%) 595,100 1,738.45 0 0 2,860 3,060 2,660
28/10/2025 2,860 0 (0%) 296,100 839.88 0 0 2,860 3,060 2,660
27/10/2025 2,860 0.07 (2.51%) 400,700 1,144.94 0 0 2,790 2,980 2,600
24/10/2025 2,790 -0.06 (-2.11%) 549,400 1,542.02 0 0 2,850 3,040 2,660
23/10/2025 2,850 -0.01 (-0.35%) 267,000 764.41 0 0 2,860 3,060 2,660
22/10/2025 2,860 0.09 (3.25%) 594,600 1,667.31 0 0 2,770 2,960 2,580
21/10/2025 2,770 0.07 (2.59%) 1,046,900 2,838.61 0 0 2,700 2,880 2,520
20/10/2025 2,700 -0.16 (-5.59%) 850,900 2,394.59 0 0 2,860 3,060 2,660
17/10/2025 2,860 -0.03 (-1.04%) 620,800 1,777.26 0 0 2,890 3,090 2,690
16/10/2025 2,890 -0.07 (-2.36%) 1,586,300 4,604.29 0 0 2,960 3,160 2,760
15/10/2025 2,960 -0.02 (-0.67%) 982,600 2,904.49 0 0 2,980 3,180 2,780
14/10/2025 2,980 -0.04 (-1.32%) 996,400 2,984.05 0 0 3,020 3,230 2,810
13/10/2025 3,020 0 (0%) 1,048,400 3,148.92 0 0 3,020 3,230 2,810
10/10/2025 3,020 0 (0%) 727,700 2,213.14 0 0 3,020 3,230 2,810
09/10/2025 3,020 -0.01 (-0.33%) 446,800 1,352.76 0 0 3,030 3,240 2,820
08/10/2025 3,030 0.01 (0.33%) 642,600 1,963.07 0 0 3,020 3,230 2,810
07/10/2025 3,020 -0.04 (-1.31%) 664,800 2,011.55 0 0 3,060 3,270 2,850
06/10/2025 3,060 0.02 (0.66%) 865,400 2,662.98 0 0 3,040 3,250 2,830
03/10/2025 3,040 0 (0%) 854,700 2,574.41 0 0 3,040 3,250 2,830
02/10/2025 3,040 0.04 (1.33%) 687,400 2,090.66 0 0 3,000 3,210 2,790
01/10/2025 3,000 -0.09 (-2.91%) 1,331,700 4,035.98 0 0 3,090 3,300 2,880
30/09/2025 3,090 0.05 (1.64%) 694,200 2,121.73 0 0 3,040 3,250 2,830
29/09/2025 3,040 -0.05 (-1.62%) 1,458,700 4,414.32 0 0 3,090 3,300 2,880
26/09/2025 3,090 -0.06 (-1.9%) 2,005,900 6,253.41 0 0 3,150 3,370 2,930
25/09/2025 3,150 -0.06 (-1.87%) 1,029,200 3,277.41 0 0 3,210 3,430 2,990
24/09/2025 3,210 -0.02 (-0.62%) 803,300 2,562.15 0 0 3,230 3,450 3,010
23/09/2025 3,230 0.02 (0.62%) 714,000 2,288.3 299,700 962.04 3,210 3,430 2,990
22/09/2025 3,210 -0.11 (-3.31%) 1,881,300 6,068.68 0 0 3,320 3,550 3,090
19/09/2025 3,320 -0.02 (-0.6%) 2,242,900 7,351.1 550,000 1,837 3,340 3,570 3,110
18/09/2025 3,340 -0.13 (-3.75%) 2,455,000 8,429.45 0 0 3,470 3,710 3,230
17/09/2025 3,470 0.19 (5.79%) 6,381,600 21,972.09 0 0 3,280 3,500 3,060
16/09/2025 3,280 0.07 (2.18%) 2,366,900 7,758.43 299,000 959.79 3,210 3,430 2,990
15/09/2025 3,210 0.09 (2.88%) 1,987,400 6,329.87 0 0 3,120 3,330 2,910
12/09/2025 3,120 0.07 (2.3%) 1,375,300 4,258.07 0 0 3,050 3,260 2,840
11/09/2025 3,050 0 (0%) 986,500 2,969.26 286,500 873.83 3,050 3,260 2,840
10/09/2025 3,050 0 (0%) 495,400 1,512.3 0 0 3,050 3,260 2,840
09/09/2025 3,050 0.05 (1.67%) 1,106,300 3,353.42 0 0 3,000 3,210 2,790
08/09/2025 3,000 -0.13 (-4.15%) 2,387,500 7,275.71 0 0 3,130 3,340 2,920
05/09/2025 3,130 -0.04 (-1.26%) 2,149,500 6,835.94 0 0 3,170 3,390 2,950
04/09/2025 3,170 0.01 (0.32%) 778,800 2,471.83 0 0 3,160 3,380 2,940
03/09/2025 3,160 0.04 (1.28%) 708,200 2,247.22 0 0 3,120 3,330 2,910
29/08/2025 3,120 -0.01 (-0.32%) 1,045,600 3,285.98 0 0 3,130 3,340 2,920
28/08/2025 3,130 -0.01 (-0.32%) 1,128,900 3,531.47 0 0 3,140 3,350 2,930
27/08/2025 3,140 0.03 (0.96%) 755,800 2,363.85 0 0 3,110 3,320 2,900
26/08/2025 3,110 0.11 (3.67%) 995,200 3,050.86 0 0 3,000 3,210 2,790
25/08/2025 3,000 -0.19 (-5.96%) 2,957,500 9,135.56 0 0 3,190 3,410 2,970
22/08/2025 3,190 -0.14 (-4.2%) 3,444,400 11,107.41 0 0 3,330 3,560 3,100
21/08/2025 3,330 -0.06 (-1.77%) 1,708,400 5,694.62 0 0 3,390 3,620 3,160
20/08/2025 3,390 -0.07 (-2.02%) 2,413,200 8,207. 0 0 3,460 3,700 3,220
19/08/2025 3,460 0.22 (6.79%) 6,168,200 20,870.03 0 0 3,240 3,460 3,020
18/08/2025 3,240 -0.02 (-0.61%) 2,911,800 9,390.49 0 0 3,260 3,480 3,040
15/08/2025 3,260 -0.09 (-2.69%) 3,399,600 11,231.29 0 0 3,350 3,580 3,120
14/08/2025 3,350 -0.05 (-1.47%) 2,747,500 9,182.67 0 0 3,400 3,630 3,170
13/08/2025 3,400 0 (0%) 2,842,600 9,518.39 0 0 3,400 3,630 3,170
12/08/2025 3,400 0 (0%) 4,588,300 15,667.28 0 0 3,400 3,630 3,170
11/08/2025 3,400 -0.03 (-0.87%) 2,802,800 9,670.28 0 0 3,430 3,670 3,190
08/08/2025 3,430 0.21 (6.52%) 8,030,700 27,188.46 0 0 3,220 3,440 3,000
07/08/2025 3,220 -0.05 (-1.53%) 3,218,200 10,385.38 0 0 3,270 3,490 3,050
06/08/2025 3,270 0.08 (2.51%) 4,611,900 15,321.61 0 0 3,190 3,410 2,970
05/08/2025 3,190 0 (0%) 6,705,500 22,538.14 0 0 3,190 3,410 2,970
04/08/2025 3,190 0.2 (6.69%) 2,837,600 8,968.44 0 0 2,990 3,190 2,790
01/08/2025 2,990 0 (0%) 2,031,900 6,077.96 169,000 505.31 2,990 3,190 2,790
31/07/2025 2,990 -0.05 (-1.64%) 1,801,800 5,416.67 0 0 3,040 3,250 2,830
30/07/2025 3,040 0.04 (1.33%) 2,844,800 8,524.77 0 0 3,000 3,210 2,790
29/07/2025 3,000 -0.14 (-4.46%) 4,091,700 12,563.16 0 0 3,140 3,350 2,930
28/07/2025 3,140 0.07 (2.28%) 3,404,400 10,672.64 100,420 291.22 3,070 3,280 2,860
25/07/2025 3,070 0.01 (0.33%) 1,839,400 5,656.12 0 0 3,060 3,270 2,850
24/07/2025 3,060 0.01 (0.33%) 1,662,400 5,086.92 0 0 3,050 3,260 2,840
23/07/2025 3,050 -0.03 (-0.97%) 2,309,100 7,117.34 0 0 3,080 3,290 2,870
22/07/2025 3,080 -0.03 (-0.96%) 1,342,300 4,134.9 0 0 3,110 3,320 2,900
21/07/2025 3,110 0.04 (1.3%) 3,472,100 10,735.62 0 0 3,070 3,280 2,860
18/07/2025 3,070 0.01 (0.33%) 1,799,500 5,515.2 0 0 3,060 3,270 2,850
17/07/2025 3,060 0.01 (0.33%) 2,332,800 7,122.09 0 0 3,050 3,260 2,840
16/07/2025 3,050 0.02 (0.66%) 1,201,100 3,643.28 0 0 3,030 3,240 2,820
15/07/2025 3,030 0.02 (0.66%) 3,061,600 9,396.77 0 0 3,010 3,220 2,800
14/07/2025 3,010 0.05 (1.69%) 1,593,000 4,786.19 0 0 2,960 3,160 2,760
11/07/2025 2,960 -0.06 (-1.99%) 2,626,600 7,885.96 0 0 3,020 3,230 2,810
10/07/2025 3,020 -0.01 (-0.33%) 1,910,500 5,749.95 0 0 3,030 3,240 2,820
09/07/2025 3,030 0.12 (4.12%) 3,867,800 11,792.97 0 0 2,910 3,110 2,710
08/07/2025 2,910 -0.09 (-3%) 2,131,600 6,276.4 0 0 3,000 3,210 2,790
07/07/2025 3,000 0.07 (2.39%) 5,650,600 17,151.34 0 0 2,930 3,130 2,730
04/07/2025 2,930 0.19 (6.93%) 4,726,800 13,840.51 0 0 2,740 2,930 2,550
03/07/2025 2,740 0.17 (6.61%) 2,058,800 5,551.8 0 0 2,570 2,740 2,400
02/07/2025 2,570 -0.01 (-0.39%) 1,293,100 3,318.39 0 0 2,580 2,760 2,400
01/07/2025 2,580 -0.05 (-1.9%) 746,700 1,946.22 0 0 2,630 2,810 2,450

Historical Data - BSC

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