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 22,400 0.3 (1.36%) 168,708 3,779.98 0 0 22,100 25,400 18,800
30/12/2025 22,100 0 (0%) 9,800 216.11 0 0 22,100 25,400 18,800
29/12/2025 22,100 0.1 (0.45%) 13,700 302.88 0 0 22,000 25,300 18,700
26/12/2025 22,000 0 (0%) 4,516 99.57 0 0 22,000 25,300 18,700
25/12/2025 22,000 -0.3 (-1.35%) 29,800 656.97 0 0 22,300 25,600 19,000
24/12/2025 22,500 -0.1 (-0.44%) 19,738 439.48 0 0 22,600 25,900 19,300
23/12/2025 22,700 0 (0%) 13,535 305.78 0 0 22,700 26,100 19,300
22/12/2025 22,500 -0.3 (-1.32%) 19,920 453.1 0 0 22,800 26,200 19,400
19/12/2025 22,800 0.3 (1.33%) 3,401 77.54 0 0 22,500 25,800 19,200
18/12/2025 22,500 0 (0%) 4,763 107.17 0 0 22,500 25,800 19,200
17/12/2025 22,800 -0.4 (-1.72%) 10,400 234.16 0 0 23,200 26,600 19,800
16/12/2025 23,200 0 (0%) 500 11.59 0 0 23,200 26,600 19,800
15/12/2025 23,200 0 (0%) 1,910 44.31 0 0 23,200 26,600 19,800
12/12/2025 23,300 0.5 (2.19%) 22,200 514.48 0 0 22,800 26,200 19,400
11/12/2025 22,700 0 (0%) 6,101 139. 0 0 22,700 26,100 19,300
10/12/2025 23,200 0.1 (0.43%) 770 17.91 0 0 23,100 26,500 19,700
09/12/2025 23,100 0 (0%) 1,800 41.61 0 0 23,100 26,500 19,700
08/12/2025 23,300 -0.4 (-1.69%) 9,224 213.22 0 0 23,700 27,200 20,200
05/12/2025 23,500 -0.4 (-1.67%) 8,826 208.77 0 0 23,900 27,400 20,400
04/12/2025 23,700 -0.4 (-1.66%) 6,205 148.11 0 0 24,100 27,700 20,500
03/12/2025 23,900 0.8 (3.46%) 9,411 226.52 0 0 23,100 26,500 19,700
02/12/2025 23,300 0 (0%) 16,200 374.28 0 0 23,300 26,700 19,900
01/12/2025 23,300 -0.1 (-0.43%) 15,400 359.31 0 0 23,400 26,900 19,900
28/11/2025 23,400 0 (0%) 2,100 49.07 0 0 23,400 26,900 19,900
27/11/2025 23,400 -0.3 (-1.27%) 1,503 35.17 0 0 23,700 27,200 20,200
26/11/2025 23,700 0 (0%) 22,200 525.62 0 0 23,700 27,200 20,200
25/11/2025 23,400 0.1 (0.43%) 19,000 449.99 0 0 23,300 26,700 19,900
24/11/2025 23,300 0 (0%) 506 11.78 0 0 23,300 26,700 19,900
21/11/2025 23,400 0 (0%) 7,400 172.43 0 0 23,400 26,900 19,900
20/11/2025 23,600 0.2 (0.85%) 8,500 198.63 0 0 23,400 26,900 19,900
19/11/2025 23,300 -0.3 (-1.27%) 2,500 58.45 0 0 23,600 27,100 20,100
18/11/2025 23,600 0 (0%) 23,200 547.52 0 0 23,600 27,100 20,100
17/11/2025 23,700 -0.1 (-0.42%) 2,206 51.97 0 0 23,800 27,300 20,300
14/11/2025 23,800 0.5 (2.15%) 47,610 1,133.11 0 0 23,300 26,700 19,900
13/11/2025 23,500 0.4 (1.73%) 11,100 259.11 0 0 23,100 26,500 19,700
12/11/2025 23,300 0.2 (0.87%) 8,600 198.45 0 0 23,100 26,500 19,700
11/11/2025 23,100 0 (0%) 16,100 372.06 0 0 23,100 26,500 19,700
10/11/2025 23,400 -0.1 (-0.43%) 23,017 532.27 0 0 23,500 27,000 20,000
07/11/2025 23,500 0 (0%) 4,900 115.1 0 0 23,500 27,000 20,000
06/11/2025 23,500 -0.5 (-2.08%) 9,600 225.66 0 0 24,000 27,600 20,400
05/11/2025 24,000 0.5 (2.13%) 2,400 57.56 0 0 23,500 27,000 20,000
04/11/2025 23,600 -0.4 (-1.67%) 20,601 484.66 0 0 24,000 27,600 20,400
03/11/2025 24,000 0.1 (0.42%) 25,200 604.32 0 0 23,900 27,400 20,400
31/10/2025 23,900 0 (0%) 11,500 274.85 0 0 23,900 27,400 20,400
30/10/2025 24,000 0 (0%) 24,801 591.68 0 0 24,000 27,600 20,400
29/10/2025 24,000 0.1 (0.42%) 76,100 1,828.56 0 0 23,900 27,400 20,400
28/10/2025 24,000 0.5 (2.13%) 54,400 1,299.37 0 0 23,500 27,000 20,000
27/10/2025 23,700 0.1 (0.42%) 7,200 168.86 0 0 23,600 27,100 20,100
24/10/2025 23,700 0.1 (0.42%) 3,004 70.89 0 0 23,600 27,100 20,100
23/10/2025 23,600 0.4 (1.72%) 4,100 96.58 0 0 23,200 26,600 19,800
22/10/2025 23,500 0.3 (1.29%) 46,900 1,086.99 0 0 23,200 26,600 19,800
21/10/2025 22,900 -0.6 (-2.55%) 15,300 355.39 0 0 23,500 27,000 20,000
20/10/2025 23,500 -0.2 (-0.84%) 30,810 722.5 0 0 23,700 27,200 20,200
17/10/2025 23,600 -0.2 (-0.84%) 10,420 246.75 0 0 23,800 27,300 20,300
16/10/2025 23,700 -0.1 (-0.42%) 17,100 406.69 0 0 23,800 27,300 20,300
15/10/2025 23,700 -0.2 (-0.84%) 28,300 674.07 0 0 23,900 27,400 20,400
14/10/2025 23,800 -0.1 (-0.42%) 12,413 296.35 0 0 23,900 27,400 20,400
13/10/2025 23,900 0 (0%) 13,363 319.29 0 0 23,900 27,400 20,400
10/10/2025 24,000 0 (0%) 38,547 922.8 0 0 24,000 27,600 20,400
09/10/2025 24,100 0 (0%) 11,300 270.83 0 0 24,100 27,700 20,500
08/10/2025 24,300 0.3 (1.25%) 28,601 689.12 0 0 24,000 27,600 20,400
07/10/2025 24,000 -0.1 (-0.41%) 24,420 585.98 0 0 24,100 27,700 20,500
06/10/2025 24,100 0.1 (0.42%) 37,170 896.19 0 0 24,000 27,600 20,400
03/10/2025 24,000 -0.1 (-0.41%) 11,403 273.67 0 0 24,100 27,700 20,500
02/10/2025 24,300 0.1 (0.41%) 14,700 354.35 0 0 24,200 27,800 20,600
01/10/2025 24,300 0.2 (0.83%) 25,673 622.42 0 0 24,100 27,700 20,500
30/09/2025 24,300 0 (0%) 29,900 722.03 0 0 24,300 27,900 20,700
29/09/2025 24,400 -0.3 (-1.21%) 2,609 63.49 0 0 24,700 28,400 21,000
26/09/2025 24,700 0 (0%) 27,340 675.02 0 0 24,700 28,400 21,000
25/09/2025 24,600 -0.1 (-0.4%) 14,778 364.85 0 0 24,700 28,400 21,000
24/09/2025 24,800 0.6 (2.48%) 134,750 3,332.03 0 0 24,200 27,800 20,600
23/09/2025 24,100 0.1 (0.42%) 68,710 1,659.57 0 0 24,000 27,600 20,400
22/09/2025 24,000 0.2 (0.84%) 57,305 1,373.75 0 0 23,800 27,300 20,300
19/09/2025 24,000 0.3 (1.27%) 4,400 104.82 0 0 23,700 27,200 20,200
18/09/2025 23,900 0.1 (0.42%) 51,903 1,230.69 0 0 23,800 27,300 20,300
17/09/2025 23,800 -0.3 (-1.24%) 62,055 1,476.1 0 0 24,100 27,700 20,500
16/09/2025 24,100 0.2 (0.84%) 32,700 786.49 0 0 23,900 27,400 20,400
15/09/2025 24,000 0.4 (1.69%) 25,703 613.17 0 0 23,600 27,100 20,100
12/09/2025 23,900 0.3 (1.27%) 56,624 1,338.23 0 0 23,600 27,100 20,100
11/09/2025 23,700 0 (0%) 47,108 1,113.68 0 0 23,700 27,200 20,200
10/09/2025 23,900 0 (0%) 52,300 1,240.86 0 0 23,900 27,400 20,400
09/09/2025 24,000 0 (0%) 23,819 570.05 0 0 24,000 27,600 20,400
08/09/2025 23,900 -0.3 (-1.24%) 53,331 1,278.94 0 0 24,200 27,800 20,600
05/09/2025 24,300 -0.3 (-1.22%) 10,514 253.92 0 0 24,600 28,200 21,000
04/09/2025 24,500 0.3 (1.24%) 25,810 633.67 0 0 24,200 27,800 20,600
03/09/2025 24,200 0.1 (0.41%) 10,038 242.7 0 0 24,100 27,700 20,500
29/08/2025 24,000 0 (0%) 15,500 372.79 0 0 24,000 27,600 20,400
28/08/2025 24,000 0 (0%) 14,700 352.16 0 0 24,000 27,600 20,400
27/08/2025 24,200 0.2 (0.83%) 44,705 1,072.46 0 0 24,000 27,600 20,400
26/08/2025 24,100 0.1 (0.42%) 51,600 1,238.93 0 0 24,000 27,600 20,400
25/08/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
22/08/2025 24,200 -0.3 (-1.22%) 65,805 1,581.99 0 0 24,500 28,100 20,900
21/08/2025 24,500 0.1 (0.41%) 26,400 645.59 0 0 24,400 28,000 20,800
20/08/2025 24,500 -0.4 (-1.61%) 131,040 3,190.99 0 0 24,900 28,600 21,200
19/08/2025 24,900 0 (0%) 47,300 1,175.86 0 0 24,900 28,600 21,200
18/08/2025 24,700 -0.5 (-1.98%) 44,426 1,104.29 0 0 25,200 28,900 21,500
15/08/2025 24,900 -0.7 (-2.73%) 64,721 1,630.33 0 0 25,600 29,400 21,800
14/08/2025 25,500 -0.3 (-1.16%) 72,997 1,865.05 0 0 25,800 29,600 22,000
13/08/2025 25,700 0.4 (1.58%) 119,213 3,079.6 0 0 25,300 29,000 21,600
12/08/2025 25,400 0 (0%) 70,494 1,783.9 0 0 25,400 29,200 21,600
11/08/2025 25,500 0.1 (0.39%) 69,421 1,763.1 0 0 25,400 29,200 21,600
08/08/2025 25,500 -0.3 (-1.16%) 68,803 1,747.59 0 0 25,800 29,600 22,000
07/08/2025 25,900 0.5 (1.97%) 56,355 1,452.63 0 0 25,400 29,200 21,600
06/08/2025 25,500 0.1 (0.39%) 62,100 1,578.64 0 0 25,400 29,200 21,600
05/08/2025 25,500 0.2 (0.79%) 150,436 3,819.68 0 0 25,300 29,000 21,600
04/08/2025 25,600 0.5 (1.99%) 93,469 2,361.37 0 0 25,100 28,800 21,400
01/08/2025 25,000 -0.1 (-0.4%) 52,939 1,327.59 0 0 25,100 28,800 21,400
31/07/2025 25,300 0.2 (0.8%) 94,924 2,383.53 0 0 25,100 28,800 21,400
30/07/2025 25,100 -0.8 (-3.09%) 119,853 3,008.45 0 0 25,900 29,700 22,100
29/07/2025 25,600 0 (0%) 186,946 4,833.53 0 0 25,600 29,400 21,800
28/07/2025 26,400 1.9 (7.76%) 231,411 5,916.15 0 0 24,500 28,100 20,900
25/07/2025 24,500 0.2 (0.82%) 85,523 2,091.61 0 0 24,300 27,900 20,700
24/07/2025 24,200 -0.2 (-0.82%) 95,100 2,309.33 0 0 24,400 28,000 20,800
23/07/2025 24,400 -0.1 (-0.41%) 70,556 1,724.26 0 0 24,500 28,100 20,900
22/07/2025 24,600 -0.3 (-1.2%) 32,760 802.85 0 0 24,900 28,600 21,200
21/07/2025 24,700 0.2 (0.82%) 25,852 642.5 0 0 24,500 28,100 20,900
18/07/2025 24,500 -0.2 (-0.81%) 66,683 1,635.27 0 0 24,700 28,400 21,000
17/07/2025 24,700 -0.2 (-0.8%) 34,166 845.24 0 0 24,900 28,600 21,200
16/07/2025 25,000 0.6 (2.46%) 67,726 1,688.62 0 0 24,400 28,000 20,800
15/07/2025 24,500 0.2 (0.82%) 102,106 2,486.56 0 0 24,300 27,900 20,700
14/07/2025 24,300 -0.1 (-0.41%) 48,106 1,169.3 0 0 24,400 28,000 20,800
11/07/2025 24,400 -0.1 (-0.41%) 55,873 1,364.97 0 0 24,500 28,100 20,900
10/07/2025 24,600 -0.1 (-0.4%) 36,002 882.55 0 0 24,700 28,400 21,000
09/07/2025 24,700 0 (0%) 19,400 478.44 0 0 24,700 28,400 21,000
08/07/2025 24,800 0 (0%) 59,228 1,465.03 0 0 24,800 28,500 21,100
07/07/2025 24,700 0.1 (0.41%) 29,292 727.24 0 0 24,600 28,200 21,000
04/07/2025 24,800 0 (0%) 69,100 1,699.21 0 0 24,800 28,500 21,100
03/07/2025 24,800 0 (0%) 35,250 875.16 0 0 24,800 28,500 21,100
02/07/2025 25,000 -0.1 (-0.4%) 27,929 693.31 0 0 25,100 28,800 21,400

Historical Data - BSC

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