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 17,200 0.5 (2.99%) 98,428 1,669.53 0 0 16,700 19,200 14,200
06/01/2026 16,600 -0.3 (-1.78%) 146,927 2,451.81 0 0 16,900 19,400 14,400
05/01/2026 16,900 -0.1 (-0.59%) 25,606 433.74 0 0 17,000 19,500 14,500
31/12/2025 17,000 0 (0%) 51,854 880.03 0 0 17,000 19,500 14,500
30/12/2025 17,000 0.1 (0.59%) 37,660 641.83 0 0 16,900 19,400 14,400
29/12/2025 16,900 0.1 (0.6%) 27,650 465.97 0 0 16,800 19,300 14,300
26/12/2025 16,900 0 (0%) 121,912 2,050.44 0 0 16,900 19,400 14,400
25/12/2025 16,800 -0.3 (-1.75%) 82,134 1,390.23 0 0 17,100 19,600 14,600
24/12/2025 17,200 -0.1 (-0.58%) 161,535 2,755.4 0 0 17,300 19,800 14,800
23/12/2025 17,300 -0.1 (-0.57%) 85,916 1,485.74 0 0 17,400 20,000 14,800
22/12/2025 17,500 0.2 (1.16%) 119,103 2,069.4 0 0 17,300 19,800 14,800
19/12/2025 17,300 0.1 (0.58%) 99,252 1,718.31 0 0 17,200 19,700 14,700
18/12/2025 17,200 -0.1 (-0.58%) 26,965 463.23 0 0 17,300 19,800 14,800
17/12/2025 17,200 0 (0%) 66,907 1,158.48 0 0 17,200 19,700 14,700
16/12/2025 17,500 0.4 (2.34%) 83,083 1,430.1 0 0 17,100 19,600 14,600
15/12/2025 17,100 -0.3 (-1.72%) 131,420 2,242.42 0 0 17,400 20,000 14,800
12/12/2025 17,200 -0.5 (-2.82%) 180,250 3,130.02 0 0 17,700 20,300 15,100
11/12/2025 17,600 -0.2 (-1.12%) 101,870 1,806.89 0 0 17,800 20,400 15,200
10/12/2025 17,700 -0.3 (-1.67%) 65,220 1,160.8 0 0 18,000 20,700 15,300
09/12/2025 18,000 -0.3 (-1.64%) 109,127 1,963.79 0 0 18,300 21,000 15,600
08/12/2025 18,300 0.5 (2.81%) 272,144 4,982.67 0 0 17,800 20,400 15,200
05/12/2025 17,800 0 (0%) 136,224 2,422.54 0 0 17,800 20,400 15,200
04/12/2025 17,900 0 (0%) 187,911 3,353.99 0 0 17,900 20,500 15,300
03/12/2025 17,900 0.3 (1.7%) 126,845 2,273.56 0 0 17,600 20,200 15,000
02/12/2025 17,800 -0.1 (-0.56%) 89,360 1,570.42 0 0 17,900 20,500 15,300
01/12/2025 17,700 -0.2 (-1.12%) 163,578 2,920.59 0 0 17,900 20,500 15,300
28/11/2025 18,000 -0.1 (-0.55%) 76,651 1,373.91 0 0 18,100 20,800 15,400
27/11/2025 18,200 0.7 (4%) 262,421 4,746.41 0 0 17,500 20,100 14,900
26/11/2025 17,600 -0.2 (-1.12%) 152,405 2,668.77 0 0 17,800 20,400 15,200
25/11/2025 17,600 -0.6 (-3.3%) 144,657 2,572.81 0 0 18,200 20,900 15,500
24/11/2025 18,200 -0.2 (-1.09%) 95,788 1,740.5 0 0 18,400 21,100 15,700
21/11/2025 18,400 0.5 (2.79%) 304,553 5,589.95 0 0 17,900 20,500 15,300
20/11/2025 18,000 0 (0%) 66,320 1,185.56 0 0 18,000 20,700 15,300
19/11/2025 17,900 0.4 (2.29%) 228,818 4,109.81 0 0 17,500 20,100 14,900
18/11/2025 17,600 0.3 (1.73%) 96,921 1,695.2 0 0 17,300 19,800 14,800
17/11/2025 17,400 0.1 (0.58%) 86,811 1,504.77 0 0 17,300 19,800 14,800
14/11/2025 17,400 -0.2 (-1.14%) 143,803 2,485.3 0 0 17,600 20,200 15,000
13/11/2025 17,600 -0.1 (-0.56%) 94,108 1,659.1 0 0 17,700 20,300 15,100
12/11/2025 17,700 0.6 (3.51%) 208,889 3,699.75 0 0 17,100 19,600 14,600
11/11/2025 17,100 0.1 (0.59%) 174,179 2,974.83 0 0 17,000 19,500 14,500
10/11/2025 17,000 -0.3 (-1.73%) 211,140 3,587.03 0 0 17,300 19,800 14,800
07/11/2025 17,100 -0.5 (-2.84%) 251,076 4,344.99 0 0 17,600 20,200 15,000
06/11/2025 17,600 0 (0%) 176,982 3,123.4 0 0 17,600 20,200 15,000
05/11/2025 17,400 0 (0%) 135,545 2,383.21 0 0 17,400 20,000 14,800
04/11/2025 17,700 -1.1 (-5.85%) 490,074 8,548.64 0 0 18,800 21,600 16,000
03/11/2025 18,000 -1 (-5.26%) 286,049 5,382.29 0 0 19,000 21,800 16,200
31/10/2025 18,700 -0.2 (-1.06%) 361,802 6,870.46 0 0 18,900 21,700 16,100
30/10/2025 19,300 1.2 (6.63%) 501,634 9,488.09 0 0 18,100 20,800 15,400
29/10/2025 18,100 -0.3 (-1.63%) 229,697 4,165.34 0 0 18,400 21,100 15,700
28/10/2025 18,300 -0.2 (-1.08%) 215,900 3,967.42 0 0 18,500 21,200 15,800
27/10/2025 18,500 0.5 (2.78%) 429,449 7,961. 0 0 18,000 20,700 15,300
24/10/2025 18,100 0.9 (5.23%) 350,106 6,288.34 0 0 17,200 19,700 14,700
23/10/2025 17,400 0.1 (0.58%) 37,753 650.05 0 0 17,300 19,800 14,800
22/10/2025 17,400 0.3 (1.75%) 87,525 1,515.87 0 0 17,100 19,600 14,600
21/10/2025 17,200 0 (0%) 132,636 2,274.6 0 0 17,200 19,700 14,700
20/10/2025 17,000 0 (0%) 184,028 3,157.96 0 0 17,000 19,500 14,500
17/10/2025 16,900 -0.3 (-1.74%) 188,959 3,205.72 0 0 17,200 19,700 14,700
16/10/2025 17,300 0.2 (1.17%) 102,914 1,765.82 0 0 17,100 19,600 14,600
15/10/2025 16,900 -0.5 (-2.87%) 189,285 3,234.21 0 0 17,400 20,000 14,800
14/10/2025 17,300 -0.6 (-3.35%) 264,501 4,598.68 0 0 17,900 20,500 15,300
13/10/2025 17,800 -0.6 (-3.26%) 221,775 3,975.95 0 0 18,400 21,100 15,700
10/10/2025 18,100 0.3 (1.69%) 313,524 5,759.16 0 0 17,800 20,400 15,200
09/10/2025 18,000 0.9 (5.26%) 413,589 7,361.72 0 0 17,100 19,600 14,600
08/10/2025 17,100 0.1 (0.59%) 90,635 1,549.67 0 0 17,000 19,500 14,500
07/10/2025 16,900 0.1 (0.6%) 32,326 548. 0 0 16,800 19,300 14,300
06/10/2025 16,800 0.1 (0.6%) 30,500 512.6 0 0 16,700 19,200 14,200
03/10/2025 16,900 0.1 (0.6%) 56,859 948.12 0 0 16,800 19,300 14,300
02/10/2025 16,700 -0.2 (-1.18%) 19,407 326.19 0 0 16,900 19,400 14,400
01/10/2025 16,900 0.2 (1.2%) 15,590 262.92 0 0 16,700 19,200 14,200
30/09/2025 16,900 0 (0%) 41,933 699.07 0 0 16,900 19,400 14,400
29/09/2025 16,900 0.1 (0.6%) 58,000 980.29 0 0 16,800 19,300 14,300
26/09/2025 16,900 0 (0%) 26,904 452.99 0 0 16,900 19,400 14,400
25/09/2025 17,000 0.2 (1.19%) 64,127 1,081.38 0 0 16,800 19,300 14,300
24/09/2025 16,900 0 (0%) 16,180 272.26 0 0 16,900 19,400 14,400
23/09/2025 16,900 0 (0%) 25,032 422.09 0 0 16,900 19,400 14,400
22/09/2025 17,000 -0.1 (-0.58%) 103,105 1,747.14 0 0 17,100 19,600 14,600
19/09/2025 17,200 0.1 (0.58%) 91,850 1,573.84 0 0 17,100 19,600 14,600
18/09/2025 17,100 -0.4 (-2.29%) 41,748 712.49 0 0 17,500 20,100 14,900
17/09/2025 17,200 0.1 (0.58%) 138,869 2,427.72 0 0 17,100 19,600 14,600
16/09/2025 17,100 0.1 (0.59%) 129,911 2,221.56 0 0 17,000 19,500 14,500
15/09/2025 17,000 0.2 (1.19%) 59,218 1,008.12 0 0 16,800 19,300 14,300
12/09/2025 16,900 0.5 (3.05%) 96,024 1,608.62 0 0 16,400 18,800 14,000
11/09/2025 16,500 0.1 (0.61%) 44,636 731.44 0 0 16,400 18,800 14,000
10/09/2025 16,500 0.1 (0.61%) 76,455 1,256.55 0 0 16,400 18,800 14,000
09/09/2025 16,300 -0.2 (-1.21%) 54,727 898.98 0 0 16,500 18,900 14,100
08/09/2025 16,400 -0.4 (-2.38%) 115,778 1,914.99 0 0 16,800 19,300 14,300
05/09/2025 16,600 -0.3 (-1.78%) 100,999 1,695.2 0 0 16,900 19,400 14,400
04/09/2025 16,900 0.1 (0.6%) 73,669 1,244.51 0 0 16,800 19,300 14,300
03/09/2025 16,900 0 (0%) 49,597 833.16 0 0 16,900 19,400 14,400
29/08/2025 16,900 -0.1 (-0.59%) 123,972 2,091.47 0 0 17,000 19,500 14,500
28/08/2025 17,200 0.3 (1.78%) 122,661 2,088.69 0 0 16,900 19,400 14,400
27/08/2025 17,000 0.5 (3.03%) 157,897 2,673.77 0 0 16,500 18,900 14,100
26/08/2025 16,700 0.2 (1.21%) 74,913 1,237.18 0 0 16,500 18,900 14,100
25/08/2025 16,500 0.1 (0.61%) 104,348 1,718.42 0 0 16,400 18,800 14,000
22/08/2025 16,400 -0.2 (-1.2%) 157,096 2,578.75 0 0 16,600 19,000 14,200
21/08/2025 16,700 -0.2 (-1.18%) 188,340 3,124.94 0 0 16,900 19,400 14,400
20/08/2025 16,700 -0.6 (-3.47%) 278,274 4,705.42 0 0 17,300 19,800 14,800
19/08/2025 17,300 -0.2 (-1.14%) 267,138 4,631.54 0 0 17,500 20,100 14,900
18/08/2025 17,500 -0.3 (-1.69%) 209,261 3,672.14 0 0 17,800 20,400 15,200
15/08/2025 17,600 -0.6 (-3.3%) 337,998 6,027.33 0 0 18,200 20,900 15,500
14/08/2025 18,100 -0.1 (-0.55%) 246,145 4,469.14 0 0 18,200 20,900 15,500
13/08/2025 18,100 -0.2 (-1.09%) 278,516 5,057.96 0 0 18,300 21,000 15,600
12/08/2025 18,200 0.1 (0.55%) 188,586 3,444.45 0 0 18,100 20,800 15,400
11/08/2025 18,200 0.1 (0.55%) 165,114 2,988.53 0 0 18,100 20,800 15,400
08/08/2025 18,000 0.1 (0.56%) 293,499 5,308.95 0 0 17,900 20,500 15,300
07/08/2025 17,800 0 (0%) 146,125 2,620.6 0 0 17,800 20,400 15,200
06/08/2025 18,200 0.5 (2.82%) 203,303 3,615.48 0 0 17,700 20,300 15,100
05/08/2025 17,700 0.1 (0.57%) 269,317 4,756.61 0 0 17,600 20,200 15,000
04/08/2025 17,700 0.1 (0.57%) 101,356 1,786.03 0 0 17,600 20,200 15,000
01/08/2025 17,600 0 (0%) 148,273 2,605.39 0 0 17,600 20,200 15,000
31/07/2025 17,600 0 (0%) 185,631 3,274.06 0 0 17,600 20,200 15,000
30/07/2025 17,600 -0.3 (-1.68%) 216,699 3,813.61 0 0 17,900 20,500 15,300
29/07/2025 17,500 -0.9 (-4.89%) 509,774 9,120.54 0 0 18,400 21,100 15,700
28/07/2025 18,400 -0.4 (-2.13%) 777,766 14,317.83 0 0 18,800 21,600 16,000
25/07/2025 19,000 0.3 (1.6%) 157,461 2,964.28 0 0 18,700 21,500 15,900
24/07/2025 18,500 -0.2 (-1.07%) 202,379 3,775.14 0 0 18,700 21,500 15,900
23/07/2025 18,800 -0.1 (-0.53%) 299,716 5,608.52 0 0 18,900 21,700 16,100
22/07/2025 19,000 0 (0%) 187,666 3,544.56 0 0 19,000 21,800 16,200
21/07/2025 18,900 -0.5 (-2.58%) 241,539 4,590.56 0 0 19,400 22,300 16,500
18/07/2025 19,400 -0.5 (-2.51%) 466,771 9,045.48 0 0 19,900 22,800 17,000
17/07/2025 19,700 0.1 (0.51%) 243,442 4,833.51 0 0 19,600 22,500 16,700
16/07/2025 19,700 0.7 (3.68%) 371,364 7,274.61 0 0 19,000 21,800 16,200
15/07/2025 18,800 0.4 (2.17%) 783,264 14,852.53 0 0 18,400 21,100 15,700
14/07/2025 18,400 -0.3 (-1.6%) 233,531 4,295.34 0 0 18,700 21,500 15,900
11/07/2025 18,500 0.3 (1.65%) 539,902 10,076.68 0 0 18,200 20,900 15,500
10/07/2025 18,300 0.5 (2.81%) 293,818 5,355.23 0 0 17,800 20,400 15,200
09/07/2025 17,800 -0.1 (-0.56%) 276,204 4,909.83 0 0 17,900 20,500 15,300
08/07/2025 18,000 0.1 (0.56%) 203,866 3,640 0 0 17,900 20,500 15,300
07/07/2025 17,900 0 (0%) 209,184 3,746.15 0 0 17,900 20,500 15,300

Historical Data - BSC

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