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
09/01/2026 28,250 -1 (-3.42%) 37,610,200 1,080,709.06 0 0 29,250 31,250 27,250
08/01/2026 29,250 0 (0%) 29,952,600 879,763.54 80,000 2,340 29,250 31,250 27,250
07/01/2026 29,250 0.4 (1.39%) 34,203,500 1,006,045.12 0 0 28,850 30,850 26,850
06/01/2026 28,850 0.95 (3.41%) 21,660,200 612,168.12 14,220,000 416,646 27,900 29,850 25,950
05/01/2026 27,900 -0.75 (-2.62%) 16,194,100 455,019.26 5,103,000 146,521.1 28,650 30,650 26,650
31/12/2025 28,650 -0.05 (-0.17%) 22,530,100 647,857.85 0 0 28,700 30,700 26,700
30/12/2025 28,700 0.7 (2.5%) 23,124,400 663,108.97 1,020,000 27,799.5 28,000 29,950 26,050
29/12/2025 28,000 -0.15 (-0.53%) 20,347,900 570,315.75 2,240,000 63,056 28,150 30,100 26,200
26/12/2025 28,150 -0.6 (-2.09%) 27,183,600 761,014.85 3,435,000 103,050 28,750 30,750 26,750
25/12/2025 28,750 -0.55 (-1.88%) 14,199,000 415,881.78 15,391,000 452,442.6 29,300 31,350 27,250
24/12/2025 29,300 0.6 (2.09%) 15,286,500 442,257.61 7,083,000 203,282.1 28,700 30,700 26,700
23/12/2025 28,700 -0.3 (-1.03%) 12,224,300 353,868.73 750,000 21,800 29,000 31,000 27,000
22/12/2025 29,000 0.55 (1.93%) 13,903,800 399,299.6 375,000 10,668.75 28,450 30,400 26,500
19/12/2025 28,450 0.15 (0.53%) 9,896,000 279,927.38 856,100 23,873.93 28,300 30,250 26,350
18/12/2025 28,300 0.3 (1.07%) 7,996,800 224,301.85 20,000 560 28,000 29,950 26,050
17/12/2025 28,000 -0.25 (-0.88%) 6,311,700 177,141.04 1,069,000 31,731.95 28,250 30,200 26,300
16/12/2025 28,250 0.75 (2.73%) 11,815,200 325,580.01 6,740,000 196,738 27,500 29,400 25,600
15/12/2025 27,500 0.95 (3.58%) 18,306,600 494,197.72 4,728,000 127,656 26,550 28,400 24,700
12/12/2025 26,550 -1.6 (-5.68%) 21,016,800 576,167.7 20,540,000 593,500 28,150 30,100 26,200
11/12/2025 28,150 -0.85 (-2.93%) 10,971,700 312,658.34 7,213,000 214,635.7 29,000 31,000 27,000
10/12/2025 29,000 0.25 (0.87%) 9,284,000 267,076.39 3,464,000 100,466.8 28,750 30,750 26,750
09/12/2025 28,750 -0.95 (-3.2%) 25,274,800 727,081.47 9,390,000 285,721.55 29,700 31,750 27,650
08/12/2025 29,700 -0.15 (-0.5%) 15,691,000 468,257.35 6,950,000 214,784.1 29,850 31,900 27,800
05/12/2025 29,850 -0.4 (-1.32%) 12,515,000 375,496.76 5,800,000 167,665.25 30,250 32,350 28,150
04/12/2025 30,250 0 (0%) 16,875,100 509,633.75 2,750,000 83,283.2 30,250 32,350 28,150
03/12/2025 30,250 1.35 (4.67%) 30,066,400 895,422.18 5,600,000 162,162.5 28,900 30,900 26,900
02/12/2025 28,900 -0.4 (-1.37%) 10,412,200 301,203.4 150,000 4,505.8 29,300 31,350 27,250
01/12/2025 29,300 0.05 (0.17%) 11,852,800 346,587.45 4,271,000 128,577 29,250 31,250 27,250
28/11/2025 29,250 0.15 (0.52%) 11,904,900 345,649.73 1,250,000 37,186.4 29,100 31,100 27,100
27/11/2025 29,100 0.1 (0.34%) 14,878,100 434,674.63 3,690,000 107,437.5 29,000 31,000 27,000
26/11/2025 29,000 0.8 (2.84%) 18,812,900 539,433.96 6,554,500 184,640.28 28,200 30,150 26,250
25/11/2025 28,200 -0.8 (-2.76%) 14,577,900 415,996.26 50,000 1,487.5 29,000 31,000 27,000
24/11/2025 29,000 0.45 (1.58%) 18,118,500 523,012.14 567,600 16,631.09 28,550 30,500 26,600
21/11/2025 28,550 0 (0%) 18,164,600 514,607.53 50,000 1,417.5 28,550 30,500 26,600
20/11/2025 28,550 0.45 (1.6%) 19,548,400 554,033.19 150,000 4,275.9 28,100 30,050 26,150
19/11/2025 28,100 -0.7 (-2.43%) 16,825,600 477,127.64 50,000 1,402.5 28,800 30,800 26,800
18/11/2025 28,800 0.7 (2.49%) 18,859,400 536,253.92 428,000 12,222.8 28,100 30,050 26,150
17/11/2025 28,100 0.3 (1.08%) 12,074,200 339,560.47 6,328,000 164,903.4 27,800 29,700 25,900
14/11/2025 27,800 0.05 (0.18%) 11,783,400 328,348.07 150,000 4,419.9 27,750 29,650 25,850
13/11/2025 27,750 -0.25 (-0.89%) 12,863,200 359,354.05 1,620,000 46,740 28,000 29,950 26,050
12/11/2025 28,000 0.5 (1.82%) 16,274,200 452,762.71 20,450,000 600,529.6 27,500 29,400 25,600
11/11/2025 27,500 0 (0%) 14,818,100 408,336.18 0 0 27,500 29,400 25,600
10/11/2025 27,500 0 (0%) 16,818,300 465,520.68 14,087,000 404,065.6 27,500 29,400 25,600
07/11/2025 27,500 -1 (-3.51%) 23,937,800 667,183.64 132,000 3,822.9 28,500 30,450 26,550
06/11/2025 28,500 -0.75 (-2.56%) 13,235,900 379,472.25 36,000 1,008 29,250 31,250 27,250
05/11/2025 29,250 -0.25 (-0.85%) 13,066,000 380,065.6 619,000 18,057.5 29,500 31,550 27,450
04/11/2025 29,500 1.9 (6.88%) 31,974,700 906,465.38 674,800 19,506.1 27,600 29,500 25,700
03/11/2025 27,600 -1.1 (-3.83%) 23,165,800 655,570.83 1,790,000 51,492.4 28,700 30,700 26,700
31/10/2025 28,700 -0.5 (-1.71%) 15,506,600 448,133.18 1,580,700 45,884.32 29,200 31,200 27,200
30/10/2025 29,200 -0.65 (-2.18%) 19,085,200 560,717.72 3,714,900 104,706.96 29,850 31,900 27,800
29/10/2025 29,850 0.4 (1.36%) 25,082,900 752,686.52 1,911,000 58,416.48 29,450 31,500 27,400
28/10/2025 29,450 1.15 (4.06%) 26,721,300 761,467.51 0 0 28,300 30,250 26,350
27/10/2025 28,300 -0.9 (-3.08%) 23,908,400 689,998.57 16,821,900 524,312.96 29,200 31,200 27,200
24/10/2025 29,200 -0.8 (-2.67%) 23,926,000 702,027.81 334,000 10,051.93 30,000 32,100 27,900
23/10/2025 30,000 -0.45 (-1.48%) 14,351,400 435,984.2 1,405,000 42,690.89 30,450 32,550 28,350
22/10/2025 30,450 0.1 (0.33%) 26,715,100 796,387.78 1,600,000 48,132.4 30,350 32,450 28,250
21/10/2025 30,350 0.6 (2.02%) 54,104,300 1,604,979.46 1,636,900 47,641.86 29,750 31,800 27,700
20/10/2025 29,750 -2.2 (-6.89%) 52,634,700 1,614,656.61 490,000 15,666.7 31,950 34,150 29,750
17/10/2025 31,950 -1.25 (-3.77%) 50,287,200 1,641,259.43 20,000 672.3 33,200 35,500 30,900
16/10/2025 33,200 -0.5 (-1.48%) 30,745,500 1,027,912.41 200,000 6,707 33,700 36,050 31,350
15/10/2025 33,700 1.2 (3.69%) 92,652,500 3,144,861.83 19,153,700 594,045.11 32,500 34,750 30,250
14/10/2025 32,500 0.8 (2.52%) 57,074,600 1,850,886.74 850,000 27,287.2 31,700 33,900 29,500
13/10/2025 31,700 -0.4 (-1.25%) 35,739,000 1,128,227.37 1,350,000 46,305 32,100 34,300 29,900
10/10/2025 32,100 0 (0%) 34,643,000 1,108,334.44 4,119,000 124,206.1 32,100 34,300 29,900
09/10/2025 32,100 1 (3.22%) 39,130,900 1,236,614.7 0 0 31,100 33,250 28,950
08/10/2025 31,100 0.05 (0.16%) 25,369,900 789,505.08 3,952,555 116,250.66 31,050 33,200 28,900
07/10/2025 31,050 -0.5 (-1.58%) 26,704,000 833,807.39 0 0 31,550 33,750 29,350
06/10/2025 31,550 2.05 (6.95%) 42,838,700 1,332,813.56 5,750,000 159,977.65 29,500 31,550 27,450
03/10/2025 29,500 -0.65 (-2.16%) 30,206,400 899,212.92 1,335,000 38,652.75 30,150 32,250 28,050
02/10/2025 30,150 -0.75 (-2.43%) 31,474,300 970,301.58 398,000 12,346.07 30,900 33,050 28,750
01/10/2025 30,900 -0.2 (-0.64%) 16,624,800 517,915.8 2,041,000 63,475.1 31,100 33,250 28,950
30/09/2025 31,100 0 (0%) 28,902,200 886,889.19 5,492,600 170,687.69 31,100 33,250 28,950
29/09/2025 31,100 0.7 (2.3%) 33,075,500 1,017,775.15 26,970,700 773,155.69 30,400 32,500 28,300
26/09/2025 30,400 -0.55 (-1.78%) 25,508,600 782,500.74 30,352,800 904,558.8 30,950 33,100 28,800
25/09/2025 30,950 -0.65 (-2.06%) 30,534,200 955,324.59 9,980,000 321,800.4 31,600 33,800 29,400
24/09/2025 31,600 1.7 (5.69%) 40,528,600 1,232,010.07 11,520,000 344,531 29,900 31,950 27,850
23/09/2025 29,900 0.4 (1.36%) 27,129,500 819,768.87 30,190,200 876,347.55 29,500 31,550 27,450
22/09/2025 29,500 -0.9 (-2.96%) 54,206,200 1,608,763.6 1,037,000 31,753.9 30,400 32,500 28,300
19/09/2025 30,400 -0.4 (-1.3%) 28,454,900 865,935. 511,800 14,663.07 30,800 32,950 28,650
18/09/2025 30,800 -0.2 (-0.65%) 26,645,900 818,048.45 200,000 6,280 31,000 33,150 28,850
17/09/2025 31,000 -0.7 (-2.21%) 26,679,300 839,724.97 1,268,000 39,906.2 31,700 33,900 29,500
16/09/2025 31,700 0.15 (0.48%) 70,212,600 2,253,625.32 14,601,000 430,413.52 31,550 33,750 29,350
15/09/2025 31,550 -0.05 (-0.16%) 64,130,100 2,007,701.97 119,000 3,798.75 31,600 33,800 29,400
12/09/2025 31,600 -0.65 (-2.02%) 23,141,700 737,146.76 930,000 29,992.5 32,250 34,500 30,000
11/09/2025 32,250 -0.2 (-0.62%) 44,389,200 1,387,405.13 8,000,000 241,600 32,450 34,700 30,200
10/09/2025 32,450 0.05 (0.15%) 22,042,300 708,738.29 2,400,000 75,739 32,400 34,650 30,150
09/09/2025 32,400 1.2 (3.85%) 39,698,200 1,269,140.37 3,900,000 122,880 31,200 33,350 29,050
08/09/2025 31,200 -2.3 (-6.87%) 58,073,200 1,859,724.21 4,276,000 140,258.3 33,500 35,800 31,200
05/09/2025 33,500 -1.4 (-4.01%) 37,902,100 1,314,507.02 0 0 34,900 37,300 32,500
04/09/2025 34,900 0.4 (1.16%) 44,836,900 1,535,007.25 400,000 13,520.5 34,500 36,900 32,100
03/09/2025 34,500 -0.5 (-1.43%) 28,617,800 997,697.18 375,000 12,206.25 35,000 37,450 32,550
29/08/2025 35,000 1 (2.94%) 65,834,600 2,306,299.81 100,000 3,522.8 34,000 36,350 31,650
28/08/2025 34,000 0.7 (2.1%) 37,019,300 1,232,236.07 40,000 1,332 33,300 35,600 31,000
27/08/2025 33,300 -1 (-2.92%) 57,247,900 1,908,161.94 33,640,000 1,077,306.5 34,300 36,700 31,900
26/08/2025 34,300 0.8 (2.39%) 47,968,700 1,612,866.57 21,034,000 659,199.84 33,500 35,800 31,200
25/08/2025 33,500 -2.45 (-6.82%) 67,974,200 2,295,344.57 1,410,000 48,369.7 35,950 38,450 33,450
22/08/2025 35,950 -2.7 (-6.99%) 75,347,200 2,746,002.56 200,000 7,190.4 38,650 41,350 35,950
21/08/2025 38,650 2.1 (5.75%) 51,427,900 1,942,764.21 3,425,000 118,395.5 36,550 39,100 34,000
20/08/2025 36,550 2.35 (6.87%) 75,558,800 2,628,352.15 43,900,000 1,406,496.7 34,200 36,550 31,850
19/08/2025 34,200 2.2 (6.88%) 21,644,900 733,449.2 68,072,900 2,159,472.5 32,000 34,200 29,800
18/08/2025 32,000 0.9 (2.89%) 46,632,900 1,489,167.52 200,000 5,994.8 31,100 33,250 28,950
15/08/2025 31,100 0.3 (0.97%) 64,889,700 2,075,408.4 15,070,000 493,592.4 30,800 32,950 28,650
14/08/2025 30,800 2 (6.94%) 69,328,900 2,102,812.98 3,315,000 89,732.89 28,800 30,800 26,800
13/08/2025 28,800 -0.8 (-2.7%) 43,486,100 1,252,309.1 2,620,000 72,411.1 29,600 31,650 27,550
12/08/2025 29,600 0 (0%) 35,529,800 1,048,965.41 7,016,000 196,815.28 29,600 31,650 27,550
11/08/2025 29,600 0.05 (0.17%) 33,778,300 999,943.87 1,964,015 57,471.44 29,550 31,600 27,500
08/08/2025 29,550 0.6 (2.07%) 44,921,400 1,303,095.39 3,800,000 115,710.1 28,950 30,950 26,950
07/08/2025 28,950 1.85 (6.83%) 62,566,800 1,762,153.93 16,042,500 406,672.75 27,100 28,950 25,250
06/08/2025 27,100 0.6 (2.26%) 28,376,400 762,600.95 200,000 5,134.6 26,500 28,350 24,650
05/08/2025 26,500 0.1 (0.38%) 71,760,200 1,936,740.72 9,007,201 230,485.16 26,400 28,200 24,600
04/08/2025 26,400 0.6 (2.33%) 38,227,100 983,444.47 2,500,000 60,819 25,800 27,600 24,000
01/08/2025 25,800 0 (0%) 55,593,400 1,416,219.62 872,000 23,028.8 25,800 27,600 24,000
31/07/2025 25,800 0.55 (2.18%) 55,195,800 1,427,685.75 10,368,141 269,967.53 25,250 27,000 23,500
30/07/2025 25,250 1.65 (6.99%) 70,974,800 1,739,211.18 15,085,142 361,134.78 23,600 25,250 21,950
29/07/2025 23,600 -1.5 (-5.98%) 83,065,000 2,056,411.89 46,650,275 1,132,708.99 25,100 26,850 23,350
28/07/2025 25,100 1.05 (4.37%) 57,164,800 1,415,520.14 1,200,000 27,138.9 24,050 25,700 22,400
25/07/2025 24,050 0.55 (2.34%) 54,483,100 1,304,413.12 2,000,000 48,012 23,500 25,100 21,900
24/07/2025 23,500 0.15 (0.64%) 47,157,800 1,109,159.79 1,000,000 23,300 23,350 24,950 21,750
23/07/2025 23,350 0.85 (3.78%) 73,950,900 1,710,593.48 90,000 2,034 22,500 24,050 20,950
22/07/2025 22,500 0.2 (0.9%) 41,725,200 929,214.5 20,000 415 22,300 23,850 20,750
21/07/2025 22,300 0.95 (4.45%) 72,588,400 1,586,566.98 3,748,009 80,636.79 21,350 22,800 19,900
18/07/2025 21,350 0.45 (2.15%) 47,947,600 1,015,221.25 1,000,000 21,194 20,900 22,350 19,450
17/07/2025 20,900 0.05 (0.24%) 49,437,400 1,037,634.97 255,700 5,344.13 20,850 22,300 19,400
16/07/2025 20,850 0.1 (0.48%) 31,463,400 653,964.19 4,413,500 91,886.67 20,750 22,200 19,300
15/07/2025 20,750 -0.25 (-1.19%) 48,779,100 1,022,429.4 1,210,000 25,390.4 21,000 22,450 19,550
14/07/2025 21,000 0.85 (4.22%) 63,378,600 1,321,029.25 1,580,000 33,180 20,150 21,550 18,750
11/07/2025 20,150 0 (0%) 45,180,900 912,210.57 1,000,000 20,000 20,150 21,550 18,750

Historical Data - BSC

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