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 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
08/01/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
07/01/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
06/01/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
05/01/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
31/12/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
30/12/2025 11,500 -0.5 (-4.17%) 3,000 34.5 0 0 12,000 16,800 7,200
29/12/2025 12,000 0 (0%) 0 0 0 0 12,000 16,800 7,200
26/12/2025 12,000 0 (0%) 0 0 0 0 12,000 16,800 7,200
25/12/2025 12,000 0 (0%) 0 0 0 0 12,000 16,800 7,200
24/12/2025 12,000 0 (0%) 0 0 0 0 12,000 16,800 7,200
23/12/2025 12,000 0 (0%) 0 0 0 0 12,000 16,800 7,200
22/12/2025 12,000 0 (0%) 0 0 0 0 12,000 16,800 7,200
19/12/2025 12,000 0 (0%) 0 0 0 0 12,000 16,800 7,200
18/12/2025 12,000 0 (0%) 0 0 0 0 12,000 16,800 7,200
17/12/2025 12,000 0 (0%) 0 0 0 0 12,000 16,800 7,200
16/12/2025 12,000 0 (0%) 0 0 0 0 12,000 16,800 7,200
15/12/2025 12,000 0 (0%) 0 0 0 0 12,000 16,800 7,200
12/12/2025 12,000 0 (0%) 0 0 0 0 12,000 16,800 7,200
11/12/2025 12,000 0 (0%) 0 0 0 0 12,000 16,800 7,200
10/12/2025 12,000 0 (0%) 0 0 0 0 12,000 16,800 7,200
09/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
08/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
05/12/2025 12,000 0 (0%) 9 0.11 0 0 12,000 13,800 10,200
04/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
03/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
02/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
01/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
28/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
27/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
26/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
25/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
24/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
21/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
20/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
19/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
18/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
17/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
14/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
13/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
12/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
11/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
10/11/2025 12,000 0 (0%) 1 0.01 0 0 12,000 13,800 10,200
07/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
06/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
05/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
04/11/2025 12,000 0 (0%) 1 0.01 0 0 12,000 13,800 10,200
03/11/2025 12,000 0 (0%) 200 2.4 0 0 12,000 13,800 10,200
31/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
30/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
29/10/2025 12,000 0 (0%) 1,000 12 0 0 12,000 13,800 10,200
28/10/2025 12,000 -0.5 (-4%) 4,000 48 0 0 12,500 14,300 10,700
27/10/2025 12,500 -0.5 (-3.85%) 2,000 25 0 0 13,000 14,900 11,100
24/10/2025 13,000 0 (0%) 900 11.7 0 0 13,000 14,900 11,100
23/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
22/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
21/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
20/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
17/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
16/10/2025 13,000 0 (0%) 2,000 26 0 0 13,000 14,900 11,100
15/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
14/10/2025 13,000 0 (0%) 9 0.12 0 0 13,000 14,900 11,100
13/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
10/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
09/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
08/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
07/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
06/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
03/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
02/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
01/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
30/09/2025 13,000 0 (0%) 1,000 13 0 0 13,000 14,900 11,100
29/09/2025 13,000 0 (0%) 100 1.3 0 0 13,000 14,900 11,100
26/09/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
25/09/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
24/09/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
23/09/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
22/09/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
19/09/2025 13,000 -0.1 (-0.76%) 1,000 13 0 0 13,100 15,000 11,200
18/09/2025 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
17/09/2025 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
16/09/2025 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
15/09/2025 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
12/09/2025 13,100 0 (0%) 2 0.03 0 0 13,100 15,000 11,200
11/09/2025 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
10/09/2025 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
09/09/2025 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
08/09/2025 13,000 0 (0%) 500 6.55 0 0 13,000 14,900 11,100
05/09/2025 13,000 0 (0%) 1,901 24.71 0 0 13,000 14,900 11,100
04/09/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
03/09/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
29/08/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
28/08/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
27/08/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
26/08/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
25/08/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
22/08/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
21/08/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
20/08/2025 13,000 0 (0%) 1,000 13 0 0 13,000 14,900 11,100
19/08/2025 13,000 0 (0%) 1,000 13 0 0 13,000 14,900 11,100
18/08/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
15/08/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
14/08/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
13/08/2025 13,000 0 (0%) 3,750 48.75 0 0 13,000 14,900 11,100
12/08/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
11/08/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
08/08/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
07/08/2025 13,000 0 (0%) 1,100 14.3 0 0 13,000 14,900 11,100
06/08/2025 13,000 -1 (-7.14%) 2,000 26 0 0 14,000 16,100 11,900
05/08/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
04/08/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
01/08/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
31/07/2025 14,000 0 (0%) 2,003 28.04 0 0 14,000 16,100 11,900
30/07/2025 14,000 0 (0%) 1 0.01 0 0 14,000 16,100 11,900
29/07/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
28/07/2025 14,000 0 (0%) 3 0.04 0 0 14,000 16,100 11,900
25/07/2025 14,000 0.5 (3.7%) 1,300 18.2 0 0 13,500 15,500 11,500
24/07/2025 13,500 0.4 (3.05%) 200 2.7 0 0 13,100 15,000 11,200
23/07/2025 13,100 0 (0%) 500 6.55 0 0 13,100 15,000 11,200
22/07/2025 13,100 0 (0%) 300 3.92 0 0 13,100 15,000 11,200
21/07/2025 13,200 -1.8 (-12%) 300 3.92 0 0 15,000 17,200 12,800
18/07/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
17/07/2025 15,000 0 (0%) 1 0.02 0 0 15,000 17,200 12,800
16/07/2025 15,000 1.9 (14.5%) 200 3 0 0 13,100 15,000 11,200
15/07/2025 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
14/07/2025 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
11/07/2025 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
10/07/2025 13,100 0.1 (0.77%) 123 1.61 0 0 13,000 14,900 11,100
09/07/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100

Historical Data - BSC

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