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 15,750 -0.75 (-4.55%) 700 11 0 0 16,500 17,650 15,350
06/01/2026 16,500 0 (0%) 100 1.65 0 0 16,500 17,650 15,350
05/01/2026 16,500 0.2 (1.23%) 2,100 34.69 0 0 16,300 17,400 15,200
31/12/2025 16,300 -0.45 (-2.69%) 100 1.63 0 0 16,750 17,900 15,600
30/12/2025 16,750 0.45 (2.76%) 100 1.68 0 0 16,300 17,400 15,200
29/12/2025 16,300 0.25 (1.56%) 100 1.63 0 0 16,050 17,150 14,950
26/12/2025 16,050 -0.45 (-2.73%) 20,200 317.83 0 0 16,500 17,650 15,350
25/12/2025 16,500 -0.05 (-0.3%) 4,100 67.67 0 0 16,550 17,700 15,400
24/12/2025 16,550 0 (0%) 0 0 0 0 16,550 17,700 15,400
23/12/2025 16,550 0 (0%) 2,200 36.37 0 0 16,550 17,700 15,400
22/12/2025 16,550 0.4 (2.48%) 5,100 82.69 0 0 16,150 17,250 15,050
19/12/2025 16,150 0 (0%) 0 0 0 0 16,150 17,250 15,050
18/12/2025 16,150 -0.8 (-4.72%) 100 1.62 0 0 16,950 18,100 15,800
17/12/2025 16,950 0 (0%) 100 1.7 0 0 16,950 18,100 15,800
16/12/2025 16,950 0 (0%) 0 0 0 0 16,950 18,100 15,800
15/12/2025 16,950 0 (0%) 0 0 0 0 16,950 18,100 15,800
12/12/2025 16,950 0.3 (1.8%) 2,400 40.76 0 0 16,650 17,800 15,500
11/12/2025 17,150 -0.2 (-1.15%) 200 3.38 0 0 17,350 18,550 16,150
10/12/2025 17,350 -0.1 (-0.57%) 1,900 32.72 0 0 17,450 18,650 16,250
09/12/2025 17,450 0.55 (3.25%) 1,800 29.69 0 0 16,900 18,050 15,750
08/12/2025 16,900 -0.5 (-2.87%) 2,300 38.49 0 0 17,400 18,600 16,200
05/12/2025 17,400 0.3 (1.75%) 1,000 17.27 0 0 17,100 18,250 15,950
04/12/2025 17,100 -0.1 (-0.58%) 1,300 22.21 0 0 17,200 18,400 16,000
03/12/2025 17,200 -0.2 (-1.15%) 1,500 25.65 0 0 17,400 18,600 16,200
02/12/2025 17,400 0 (0%) 0 0 0 0 17,400 18,600 16,200
01/12/2025 17,400 0 (0%) 0 0 0 0 17,400 18,600 16,200
28/11/2025 17,400 0.1 (0.58%) 300 5.17 0 0 17,300 18,500 16,100
27/11/2025 17,300 0 (0%) 200 3.46 0 0 17,300 18,500 16,100
26/11/2025 17,300 0.1 (0.58%) 3,600 61.88 0 0 17,200 18,400 16,000
25/11/2025 17,200 -0.2 (-1.15%) 4,000 69.4 0 0 17,400 18,600 16,200
24/11/2025 17,400 -0.2 (-1.14%) 800 14.11 0 0 17,600 18,800 16,400
21/11/2025 17,600 0.6 (3.53%) 19,200 333.83 0 0 17,000 18,150 15,850
20/11/2025 17,000 0.2 (1.19%) 6,400 108.9 0 0 16,800 17,950 15,650
19/11/2025 16,800 -0.6 (-3.45%) 100 1.68 0 0 17,400 18,600 16,200
18/11/2025 17,400 0.6 (3.57%) 1,000 17.73 0 0 16,800 17,950 15,650
17/11/2025 16,800 0.1 (0.6%) 3,900 63.95 0 0 16,700 17,850 15,550
14/11/2025 16,700 0 (0%) 600 10.02 0 0 16,700 17,850 15,550
13/11/2025 16,700 0 (0%) 200 3.32 0 0 16,700 17,850 15,550
12/11/2025 16,700 -0.2 (-1.18%) 3,400 57.01 0 0 16,900 18,050 15,750
11/11/2025 16,900 0.15 (0.9%) 4,400 74.58 0 0 16,750 17,900 15,600
10/11/2025 16,750 0 (0%) 900 15.08 0 0 16,750 17,900 15,600
07/11/2025 16,750 -0.05 (-0.3%) 5,200 86.99 0 0 16,800 17,950 15,650
06/11/2025 16,800 0.1 (0.6%) 600 10.08 0 0 16,700 17,850 15,550
05/11/2025 16,700 0.1 (0.6%) 1,500 25.05 0 0 16,600 17,750 15,450
04/11/2025 16,600 -0.3 (-1.78%) 1,800 29.83 0 0 16,900 18,050 15,750
03/11/2025 16,900 0.3 (1.81%) 1,500 25.15 0 0 16,600 17,750 15,450
31/10/2025 16,600 0 (0%) 5,200 85.91 0 0 16,600 17,750 15,450
30/10/2025 16,600 -0.05 (-0.3%) 2,600 43.17 0 0 16,650 17,800 15,500
29/10/2025 16,650 0.05 (0.3%) 6,600 109.84 0 0 16,600 17,750 15,450
28/10/2025 16,600 -0.3 (-1.78%) 3,100 51.46 0 0 16,900 18,050 15,750
27/10/2025 16,900 0.3 (1.81%) 17,200 285.74 0 0 16,600 17,750 15,450
24/10/2025 16,600 0.05 (0.3%) 3,000 49.66 0 0 16,550 17,700 15,400
23/10/2025 16,550 -0.05 (-0.3%) 100 1.66 0 0 16,600 17,750 15,450
22/10/2025 16,600 0.1 (0.61%) 1,100 18. 0 0 16,500 17,650 15,350
21/10/2025 16,500 0.3 (1.85%) 4,700 77.42 0 0 16,200 17,300 15,100
20/10/2025 16,200 -0.35 (-2.11%) 8,500 138.86 0 0 16,550 17,700 15,400
17/10/2025 16,550 0.05 (0.3%) 9,300 153.91 0 0 16,500 17,650 15,350
16/10/2025 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
15/10/2025 16,500 0 (0%) 200 3.3 0 0 16,500 17,650 15,350
14/10/2025 16,500 0.35 (2.17%) 6,400 104.94 0 0 16,150 17,250 15,050
13/10/2025 16,150 0 (0%) 1,500 24.23 0 0 16,150 17,250 15,050
10/10/2025 16,150 -0.35 (-2.12%) 7,500 121.78 0 0 16,500 17,650 15,350
09/10/2025 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
08/10/2025 16,500 0.3 (1.85%) 12,400 204.68 0 0 16,200 17,300 15,100
07/10/2025 16,200 0 (0%) 300 4.84 0 0 16,200 17,300 15,100
06/10/2025 16,200 -0.2 (-1.22%) 2,600 41.92 0 0 16,400 17,500 15,300
03/10/2025 16,400 -0.1 (-0.61%) 600 9.88 0 0 16,500 17,650 15,350
02/10/2025 16,500 0 (0%) 1,500 24.75 0 0 16,500 17,650 15,350
01/10/2025 16,500 0.45 (2.8%) 10,700 176.38 0 0 16,050 17,150 14,950
30/09/2025 16,050 -0.3 (-1.83%) 400 6.42 0 0 16,350 17,450 15,250
29/09/2025 16,350 0.05 (0.31%) 800 13.08 0 0 16,300 17,400 15,200
26/09/2025 16,300 0.3 (1.88%) 10,100 165.45 705,170 10,577.55 16,000 17,100 14,900
25/09/2025 16,000 0.65 (4.23%) 15,000 239.1 0 0 15,350 16,400 14,300
24/09/2025 15,350 -0.25 (-1.6%) 100 1.54 0 0 15,600 16,650 14,550
23/09/2025 15,600 -0.15 (-0.95%) 1,700 26.53 0 0 15,750 16,850 14,650
22/09/2025 15,750 -0.05 (-0.32%) 300 4.75 0 0 15,800 16,900 14,700
19/09/2025 15,800 0.15 (0.96%) 4,900 77.1 0 0 15,650 16,700 14,600
18/09/2025 15,650 0 (0%) 1,800 28.19 0 0 15,650 16,700 14,600
17/09/2025 15,650 0.1 (0.64%) 2,300 35.91 0 0 15,550 16,600 14,500
16/09/2025 15,550 0 (0%) 4,200 65.34 0 0 15,550 16,600 14,500
15/09/2025 15,550 0.15 (0.97%) 3,500 54.44 0 0 15,400 16,450 14,350
12/09/2025 15,400 -0.25 (-1.6%) 14,600 227.35 0 0 15,650 16,700 14,600
11/09/2025 15,650 0.15 (0.97%) 200 3.17 0 0 15,500 16,550 14,450
10/09/2025 15,500 -0.15 (-0.96%) 12,600 195.5 0 0 15,650 16,700 14,600
09/09/2025 15,650 0 (0%) 0 0 0 0 15,650 16,700 14,600
08/09/2025 15,650 0 (0%) 6,800 104.53 0 0 15,650 16,700 14,600
05/09/2025 15,650 -0.05 (-0.32%) 7,200 111.89 0 0 15,700 16,750 14,650
04/09/2025 15,700 -0.1 (-0.63%) 6,500 100.04 0 0 15,800 16,900 14,700
03/09/2025 15,800 0.05 (0.32%) 800 12.52 0 0 15,750 16,850 14,650
29/08/2025 15,750 -0.05 (-0.32%) 1,100 16.88 0 0 15,800 16,900 14,700
28/08/2025 15,800 0.2 (1.28%) 2,700 42.26 0 0 15,600 16,650 14,550
27/08/2025 15,600 0 (0%) 400 6.26 0 0 15,600 16,650 14,550
26/08/2025 15,600 0.05 (0.32%) 400 6.27 0 0 15,550 16,600 14,500
25/08/2025 15,550 0.25 (1.63%) 2,400 37.04 0 0 15,300 16,350 14,250
22/08/2025 15,300 -0.25 (-1.61%) 14,700 227.79 0 0 15,550 16,600 14,500
21/08/2025 15,550 0.15 (0.97%) 700 10.97 0 0 15,400 16,450 14,350
20/08/2025 15,400 -0.3 (-1.91%) 2,100 32.49 0 0 15,700 16,750 14,650
19/08/2025 15,700 0.2 (1.29%) 19,600 301.79 0 0 15,500 16,550 14,450
18/08/2025 15,500 0 (0%) 4,800 74.01 0 0 15,500 16,550 14,450
15/08/2025 15,500 0 (0%) 6,300 99.61 0 0 15,500 16,550 14,450
14/08/2025 15,500 -0.1 (-0.64%) 12,100 187.69 0 0 15,600 16,650 14,550
13/08/2025 15,600 -0.1 (-0.64%) 600 9.39 0 0 15,700 16,750 14,650
12/08/2025 15,700 -0.1 (-0.63%) 1,200 18.89 0 0 15,800 16,900 14,700
11/08/2025 15,800 -0.05 (-0.32%) 4,800 76.08 0 0 15,850 16,950 14,750
08/08/2025 15,850 0 (0%) 700 10.99 0 0 15,850 16,950 14,750
07/08/2025 15,850 0.25 (1.6%) 5,200 79.54 0 0 15,600 16,650 14,550
06/08/2025 15,600 0.25 (1.63%) 200 3.16 0 0 15,350 16,400 14,300
05/08/2025 15,350 0.05 (0.33%) 8,000 122.68 0 0 15,300 16,350 14,250
04/08/2025 15,300 -0.35 (-2.24%) 4,100 62.76 0 0 15,650 16,700 14,600
01/08/2025 15,650 0 (0%) 6,900 105.71 0 0 15,650 16,700 14,600
31/07/2025 15,650 0.15 (0.97%) 1,900 29.7 0 0 15,500 16,550 14,450
30/07/2025 15,500 -0.3 (-1.9%) 29,700 460.12 0 0 15,800 16,900 14,700
29/07/2025 15,800 0.45 (2.93%) 2,300 35.28 0 0 15,350 16,400 14,300
28/07/2025 15,350 0 (0%) 300 4.66 0 0 15,350 16,400 14,300
25/07/2025 15,350 0.15 (0.99%) 500 7.64 0 0 15,200 16,250 14,150
24/07/2025 15,200 -0.1 (-0.65%) 6,600 100.74 0 0 15,300 16,350 14,250
23/07/2025 15,300 -0.2 (-1.29%) 3,500 53.55 0 0 15,500 16,550 14,450
22/07/2025 15,500 0.3 (1.97%) 500 7.97 0 0 15,200 16,250 14,150
21/07/2025 15,200 -0.6 (-3.8%) 18,100 276.74 0 0 15,800 16,900 14,700
18/07/2025 15,800 0.4 (2.6%) 6,600 100.33 0 0 15,400 16,450 14,350
17/07/2025 15,400 -0.5 (-3.14%) 2,700 41.53 0 0 15,900 17,000 14,800
16/07/2025 15,900 0.45 (2.91%) 1,200 18.59 0 0 15,450 16,500 14,400
15/07/2025 15,450 0.05 (0.32%) 4,500 69.22 0 0 15,400 16,450 14,350
14/07/2025 15,400 0 (0%) 1,500 23.1 0 0 15,400 16,450 14,350
11/07/2025 15,400 0 (0%) 100 1.54 0 0 15,400 16,450 14,350
10/07/2025 15,400 -0.1 (-0.65%) 1,700 26.13 0 0 15,500 16,550 14,450
09/07/2025 15,500 0.1 (0.65%) 2,600 40.93 0 0 15,400 16,450 14,350
08/07/2025 15,400 0.05 (0.33%) 7,200 110.09 0 0 15,350 16,400 14,300
07/07/2025 15,350 -0.05 (-0.32%) 4,800 74.51 0 0 15,400 16,450 14,350

Historical Data - BSC

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