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 9,000 -0.3 (-3.23%) 5,700 49.06 0 0 9,300 10,600 8,000
08/01/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
07/01/2026 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
06/01/2026 9,300 0.8 (9.41%) 550 5.08 0 0 8,500 9,700 7,300
05/01/2026 9,000 -0.1 (-1.1%) 5,341 45.27 0 0 9,100 10,400 7,800
31/12/2025 9,400 0.1 (1.08%) 2,720 24.67 0 0 9,300 10,600 8,000
30/12/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
29/12/2025 9,300 0.1 (1.09%) 100 0.93 0 0 9,200 10,500 7,900
26/12/2025 9,200 0.6 (6.98%) 1,400 12.88 0 0 8,600 9,800 7,400
25/12/2025 9,100 0.1 (1.11%) 14,400 123.98 0 0 9,000 10,300 7,700
24/12/2025 9,400 0.1 (1.08%) 13,900 125.26 0 0 9,300 10,600 8,000
23/12/2025 9,400 1 (11.9%) 1,500 14 0 0 8,400 9,600 7,200
22/12/2025 9,200 -0.4 (-4.17%) 67,891 567.47 0 0 9,600 11,000 8,200
19/12/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
18/12/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
17/12/2025 9,600 0.1 (1.05%) 6,000 57.6 0 0 9,500 10,900 8,100
16/12/2025 9,800 0 (0%) 1,161 11.04 0 0 9,800 11,200 8,400
15/12/2025 9,800 0 (0%) 8,134 79.71 0 0 9,800 11,200 8,400
12/12/2025 9,800 0.1 (1.03%) 1,614 15.81 0 0 9,700 11,100 8,300
11/12/2025 9,800 0.2 (2.08%) 5,320 51.6 0 0 9,600 11,000 8,200
10/12/2025 9,600 0 (0%) 1,600 15.36 0 0 9,600 11,000 8,200
09/12/2025 9,600 0 (0%) 1,103 10.59 0 0 9,600 11,000 8,200
08/12/2025 9,700 0.1 (1.04%) 2,801 26.97 0 0 9,600 11,000 8,200
05/12/2025 10,000 0.5 (5.26%) 4,100 39.3 0 0 9,500 10,900 8,100
04/12/2025 9,600 0.1 (1.05%) 5,400 51.31 0 0 9,500 10,900 8,100
03/12/2025 9,500 0 (0%) 2,017 19.11 0 0 9,500 10,900 8,100
02/12/2025 9,600 0.1 (1.05%) 2,300 21.85 0 0 9,500 10,900 8,100
01/12/2025 9,600 0.1 (1.05%) 2,600 24.71 0 0 9,500 10,900 8,100
28/11/2025 9,900 -0.3 (-2.94%) 500 4.77 0 0 10,200 11,700 8,700
27/11/2025 10,200 0.8 (8.51%) 100 1.02 0 0 9,400 10,800 8,000
26/11/2025 9,500 0.2 (2.15%) 1,800 16.91 0 0 9,300 10,600 8,000
25/11/2025 9,500 0.2 (2.15%) 14,739 137.22 0 0 9,300 10,600 8,000
24/11/2025 9,400 0.1 (1.08%) 12,320 115.18 0 0 9,300 10,600 8,000
21/11/2025 9,300 0 (0%) 50,013 465.09 0 0 9,300 10,600 8,000
20/11/2025 9,300 0 (0%) 25 0.22 0 0 9,300 10,600 8,000
19/11/2025 9,300 0.1 (1.09%) 100 0.93 0 0 9,200 10,500 7,900
18/11/2025 9,300 0.1 (1.09%) 7,140 65.7 0 0 9,200 10,500 7,900
17/11/2025 9,300 0.1 (1.09%) 16,300 149.97 0 0 9,200 10,500 7,900
14/11/2025 9,200 0 (0%) 49,353 454.05 0 0 9,200 10,500 7,900
13/11/2025 9,300 0.2 (2.2%) 1,717 15.8 0 0 9,100 10,400 7,800
12/11/2025 9,300 0.2 (2.2%) 2,700 24.63 0 0 9,100 10,400 7,800
11/11/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
10/11/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
07/11/2025 9,200 0 (0%) 200 1.81 0 0 9,200 10,500 7,900
06/11/2025 9,200 0 (0%) 11 0.1 0 0 9,200 10,500 7,900
05/11/2025 9,300 0.1 (1.09%) 300 2.77 0 0 9,200 10,500 7,900
04/11/2025 9,300 0 (0%) 3,000 27.57 0 0 9,300 10,600 8,000
03/11/2025 9,300 0 (0%) 6,000 55.8 0 0 9,300 10,600 8,000
31/10/2025 9,300 0.1 (1.09%) 903 8.4 0 0 9,200 10,500 7,900
30/10/2025 9,300 0.2 (2.2%) 4,000 36.81 0 0 9,100 10,400 7,800
29/10/2025 9,200 0.2 (2.22%) 50,056 457.94 0 0 9,000 10,300 7,700
28/10/2025 9,100 0.2 (2.25%) 8,100 72.81 0 0 8,900 10,200 7,600
27/10/2025 8,900 0.1 (1.14%) 4,211 37.48 0 0 8,800 10,100 7,500
24/10/2025 9,100 0.1 (1.11%) 2,100 18.55 0 0 9,000 10,300 7,700
23/10/2025 9,100 0.3 (3.41%) 23,100 208.54 0 0 8,800 10,100 7,500
22/10/2025 8,900 0.3 (3.49%) 23,602 207.51 0 0 8,600 9,800 7,400
21/10/2025 8,700 0 (0%) 3,300 28.4 0 0 8,700 10,000 7,400
20/10/2025 8,900 0 (0%) 6,300 54.51 0 0 8,900 10,200 7,600
17/10/2025 8,900 0.2 (2.3%) 2,018 17.95 0 0 8,700 10,000 7,400
16/10/2025 8,800 0 (0%) 5,301 46.16 0 0 8,800 10,100 7,500
15/10/2025 9,000 0 (0%) 50,500 444.7 0 0 9,000 10,300 7,700
14/10/2025 9,200 0.1 (1.1%) 13,299 119.54 0 0 9,100 10,400 7,800
13/10/2025 9,200 0.1 (1.1%) 700 6.34 0 0 9,100 10,400 7,800
10/10/2025 9,300 0 (0%) 4,501 40.8 0 0 9,300 10,600 8,000
09/10/2025 9,300 0.1 (1.09%) 800 7.44 0 0 9,200 10,500 7,900
08/10/2025 9,100 0.2 (2.25%) 225 2.06 0 0 8,900 10,200 7,600
07/10/2025 9,100 -0.1 (-1.09%) 8,440 75.25 0 0 9,200 10,500 7,900
06/10/2025 9,000 -0.2 (-2.17%) 1,000 9.16 0 0 9,200 10,500 7,900
03/10/2025 9,200 0.1 (1.1%) 2,800 25.76 0 0 9,100 10,400 7,800
02/10/2025 9,300 0 (0%) 9,298 84.99 0 0 9,300 10,600 8,000
01/10/2025 9,400 0 (0%) 400 3.73 0 0 9,400 10,800 8,000
30/09/2025 9,300 0.2 (2.2%) 201 1.88 0 0 9,100 10,400 7,800
29/09/2025 9,400 0 (0%) 5,500 50.16 0 0 9,400 10,800 8,000
26/09/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
25/09/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
24/09/2025 9,500 0.2 (2.15%) 1,000 9.37 0 0 9,300 10,600 8,000
23/09/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
22/09/2025 9,400 0.2 (2.17%) 1,502 13.95 0 0 9,200 10,500 7,900
19/09/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
18/09/2025 9,400 0.1 (1.08%) 4,600 42.23 0 0 9,300 10,600 8,000
17/09/2025 9,400 0 (0%) 8,600 79.74 0 0 9,400 10,800 8,000
16/09/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
15/09/2025 9,500 0.1 (1.06%) 1,600 15.06 0 0 9,400 10,800 8,000
12/09/2025 9,400 0.1 (1.08%) 3,008 28.25 0 0 9,300 10,600 8,000
11/09/2025 9,400 0.2 (2.17%) 902 8.35 0 0 9,200 10,500 7,900
10/09/2025 9,400 0.4 (4.44%) 25,300 232 0 0 9,000 10,300 7,700
09/09/2025 9,100 0.1 (1.11%) 25,435 228.94 0 0 9,000 10,300 7,700
08/09/2025 9,100 0 (0%) 19,907 179.23 0 0 9,100 10,400 7,800
05/09/2025 9,500 0.3 (3.26%) 44,505 404.16 0 0 9,200 10,500 7,900
04/09/2025 9,300 0 (0%) 11,521 106.51 0 0 9,300 10,600 8,000
03/09/2025 9,300 0 (0%) 300 2.79 0 0 9,300 10,600 8,000
29/08/2025 9,400 0.4 (4.44%) 5,035 47.01 0 0 9,000 10,300 7,700
28/08/2025 9,300 0 (0%) 6,600 59.25 0 0 9,300 10,600 8,000
27/08/2025 9,300 0.2 (2.2%) 3,200 29.7 0 0 9,100 10,400 7,800
26/08/2025 9,100 0.2 (2.25%) 100 0.91 0 0 8,900 10,200 7,600
25/08/2025 9,100 0 (0%) 23,100 206.45 0 0 9,100 10,400 7,800
22/08/2025 9,200 0 (0%) 10,106 91.62 0 0 9,200 10,500 7,900
21/08/2025 9,400 0.1 (1.08%) 21,447 196.89 0 0 9,300 10,600 8,000
20/08/2025 9,400 0 (0%) 6,300 58.78 0 0 9,400 10,800 8,000
19/08/2025 9,500 0.2 (2.15%) 5,600 52.61 0 0 9,300 10,600 8,000
18/08/2025 9,400 -0.2 (-2.08%) 15,837 146.92 0 0 9,600 11,000 8,200
15/08/2025 9,600 0 (0%) 7,330 70.67 0 0 9,600 11,000 8,200
14/08/2025 9,500 0 (0%) 28,408 271.67 0 0 9,500 10,900 8,100
13/08/2025 9,700 0.2 (2.11%) 32,520 308.62 0 0 9,500 10,900 8,100
12/08/2025 9,700 0.4 (4.3%) 70,231 670.52 0 0 9,300 10,600 8,000
11/08/2025 9,400 0.3 (3.3%) 31,183 289.38 0 0 9,100 10,400 7,800
08/08/2025 9,300 0.3 (3.33%) 39,408 357.95 0 0 9,000 10,300 7,700
07/08/2025 9,100 0.2 (2.25%) 35,594 319.15 0 0 8,900 10,200 7,600
06/08/2025 9,000 0 (0%) 15,367 136.54 0 0 9,000 10,300 7,700
05/08/2025 9,000 0 (0%) 21,600 193.85 0 0 9,000 10,300 7,700
04/08/2025 9,100 0.2 (2.25%) 3,300 29.57 0 0 8,900 10,200 7,600
01/08/2025 9,000 -0.3 (-3.23%) 26,508 236.52 0 0 9,300 10,600 8,000
31/07/2025 9,200 0.1 (1.1%) 5,840 54.06 0 0 9,100 10,400 7,800
30/07/2025 9,200 -0.4 (-4.17%) 80,702 735.01 0 0 9,600 11,000 8,200
29/07/2025 9,500 0 (0%) 24,438 235.47 0 0 9,500 10,900 8,100
28/07/2025 9,700 0.3 (3.19%) 17,352 165.59 0 0 9,400 10,800 8,000
25/07/2025 9,500 0.1 (1.06%) 3,273 30.86 0 0 9,400 10,800 8,000
24/07/2025 9,500 0 (0%) 8,900 83.62 0 0 9,500 10,900 8,100
23/07/2025 9,500 0.1 (1.06%) 30,100 285.6 0 0 9,400 10,800 8,000
22/07/2025 9,500 0.1 (1.06%) 19,173 179.78 0 0 9,400 10,800 8,000
21/07/2025 9,400 0.1 (1.08%) 19,611 184.47 0 0 9,300 10,600 8,000
18/07/2025 9,600 0.1 (1.05%) 47,900 445.72 0 0 9,500 10,900 8,100
17/07/2025 9,800 0.3 (3.16%) 45,152 428.02 0 0 9,500 10,900 8,100
16/07/2025 9,900 0.8 (8.79%) 4,426 42.03 0 0 9,100 10,400 7,800
15/07/2025 9,900 0.1 (1.02%) 58,908 536.6 0 0 9,800 11,200 8,400
14/07/2025 10,000 -0.1 (-0.99%) 13,075 127.96 0 0 10,100 11,600 8,600
11/07/2025 10,200 0.1 (0.99%) 17,800 179.58 0 0 10,100 11,600 8,600
10/07/2025 10,300 0.8 (8.42%) 72,400 732.62 0 0 9,500 10,900 8,100
09/07/2025 9,900 0.6 (6.45%) 9,601 90.78 0 0 9,300 10,600 8,000

Historical Data - BSC

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