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 23,000 0.5 (2.22%) 2,300 52.64 0 0 22,500 25,800 19,200
08/01/2026 22,900 0.2 (0.88%) 1,126 25.3 0 0 22,700 26,100 19,300
07/01/2026 22,700 0 (0%) 7 0.16 0 0 22,700 26,100 19,300
06/01/2026 22,700 0.2 (0.89%) 100 2.27 0 0 22,500 25,800 19,200
05/01/2026 22,500 0 (0%) 330 7.43 0 0 22,500 25,800 19,200
31/12/2025 22,500 0 (0%) 1,100 24.75 0 0 22,500 25,800 19,200
30/12/2025 22,500 0 (0%) 1,900 42.75 0 0 22,500 25,800 19,200
29/12/2025 22,500 0 (0%) 168 3.78 0 0 22,500 25,800 19,200
26/12/2025 22,500 0 (0%) 730 16.43 0 0 22,500 25,800 19,200
25/12/2025 22,500 0 (0%) 100 2.25 0 0 22,500 25,800 19,200
24/12/2025 22,500 0 (0%) 201 4.52 0 0 22,500 25,800 19,200
23/12/2025 22,500 -0.1 (-0.44%) 14,308 322.03 0 0 22,600 25,900 19,300
22/12/2025 22,600 0.1 (0.44%) 1,000 22.6 0 0 22,500 25,800 19,200
19/12/2025 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
18/12/2025 22,500 0 (0%) 2,100 47.25 0 0 22,500 25,800 19,200
17/12/2025 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
16/12/2025 22,500 -0.1 (-0.44%) 100 2.25 0 0 22,600 25,900 19,300
15/12/2025 22,600 0 (0%) 100 2.26 0 0 22,600 25,900 19,300
12/12/2025 22,600 0 (0%) 309 6.98 0 0 22,600 25,900 19,300
11/12/2025 22,600 0 (0%) 0 0 0 0 22,600 25,900 19,300
10/12/2025 22,600 0 (0%) 10 0.23 0 0 22,600 25,900 19,300
09/12/2025 22,600 0 (0%) 200 4.52 0 0 22,600 25,900 19,300
08/12/2025 22,600 0 (0%) 1,211 27.33 0 0 22,600 25,900 19,300
05/12/2025 22,600 0.1 (0.44%) 401 9.06 0 0 22,500 25,800 19,200
04/12/2025 22,500 0 (0%) 1,200 27 0 0 22,500 25,800 19,200
03/12/2025 22,500 -0.2 (-0.88%) 1,901 42.84 0 0 22,700 26,100 19,300
02/12/2025 22,700 0 (0%) 300 6.81 0 0 22,700 26,100 19,300
01/12/2025 22,700 0 (0%) 230 5.22 0 0 22,700 26,100 19,300
28/11/2025 22,700 -0.4 (-1.73%) 2,100 47.67 0 0 23,100 26,500 19,700
27/11/2025 23,100 0 (0%) 18 0.42 0 0 23,100 26,500 19,700
26/11/2025 23,100 0.1 (0.43%) 2,020 46.65 0 0 23,000 26,400 19,600
25/11/2025 23,000 -0.1 (-0.43%) 100 2.3 0 0 23,100 26,500 19,700
24/11/2025 23,000 0.2 (0.88%) 1,436 33.13 0 0 22,800 26,200 19,400
21/11/2025 22,800 0 (0%) 0 0 0 0 22,800 26,200 19,400
20/11/2025 22,800 0 (0%) 513 11.7 0 0 22,800 26,200 19,400
19/11/2025 22,800 0.1 (0.44%) 2,601 59.41 0 0 22,700 26,100 19,300
18/11/2025 22,800 0 (0%) 674 15.32 0 0 22,800 26,200 19,400
17/11/2025 22,800 0.2 (0.88%) 3,317 75.6 0 0 22,600 25,900 19,300
14/11/2025 22,600 0 (0%) 1,900 42.93 0 0 22,600 25,900 19,300
13/11/2025 22,600 0 (0%) 0 0 0 0 22,600 25,900 19,300
12/11/2025 22,600 0 (0%) 300 6.77 0 0 22,600 25,900 19,300
11/11/2025 22,700 0.1 (0.44%) 839 18.93 0 0 22,600 25,900 19,300
10/11/2025 22,600 0 (0%) 2,607 58.99 0 0 22,600 25,900 19,300
07/11/2025 22,600 -0.1 (-0.44%) 832 18.81 0 0 22,700 26,100 19,300
06/11/2025 22,700 -0.2 (-0.87%) 701 15.93 0 0 22,900 26,300 19,500
05/11/2025 22,800 -0.2 (-0.87%) 600 13.72 0 0 23,000 26,400 19,600
04/11/2025 23,100 0.2 (0.87%) 801 18.42 0 0 22,900 26,300 19,500
03/11/2025 22,900 -0.1 (-0.43%) 311 7.12 0 0 23,000 26,400 19,600
31/10/2025 23,000 0.2 (0.88%) 100 2.3 0 0 22,800 26,200 19,400
30/10/2025 22,800 -0.1 (-0.44%) 2,000 45.6 0 0 22,900 26,300 19,500
29/10/2025 22,800 0.1 (0.44%) 3,904 89.25 0 0 22,700 26,100 19,300
28/10/2025 22,700 -0.1 (-0.44%) 5,000 113.5 0 0 22,800 26,200 19,400
27/10/2025 22,800 0 (0%) 113 2.58 0 0 22,800 26,200 19,400
24/10/2025 22,800 0 (0%) 500 11.4 0 0 22,800 26,200 19,400
23/10/2025 22,800 -0.1 (-0.44%) 820 18.71 0 0 22,900 26,300 19,500
22/10/2025 22,900 0 (0%) 6,117 139.99 0 0 22,900 26,300 19,500
21/10/2025 22,900 0 (0%) 4,638 106.04 0 0 22,900 26,300 19,500
20/10/2025 22,800 -0.2 (-0.87%) 1,883 43.19 0 0 23,000 26,400 19,600
17/10/2025 22,800 0.4 (1.79%) 2,500 57.49 0 0 22,400 25,700 19,100
16/10/2025 22,500 -0.3 (-1.32%) 11,705 262.39 0 0 22,800 26,200 19,400
15/10/2025 22,600 -0.7 (-3.%) 13,204 301.38 0 0 23,300 26,700 19,900
14/10/2025 23,500 0.4 (1.73%) 8,265 192.4 0 0 23,100 26,500 19,700
13/10/2025 25,400 0.2 (0.79%) 44,900 1,129.52 0 0 25,200 28,900 21,500
10/10/2025 25,100 0 (0%) 14,000 352.83 0 0 25,100 28,800 21,400
09/10/2025 25,400 0.5 (2.01%) 20,809 522.86 0 0 24,900 28,600 21,200
08/10/2025 24,900 -0.1 (-0.4%) 17,200 427.97 0 0 25,000 28,700 21,300
07/10/2025 24,700 -0.4 (-1.59%) 28,600 715.36 0 0 25,100 28,800 21,400
06/10/2025 25,500 0.2 (0.79%) 14,400 361.45 0 0 25,300 29,000 21,600
03/10/2025 25,200 -0.3 (-1.18%) 1,306 33.01 0 0 25,500 29,300 21,700
02/10/2025 25,600 0.2 (0.79%) 5,935 151.57 0 0 25,400 29,200 21,600
01/10/2025 26,000 0.7 (2.77%) 7,400 187.85 0 0 25,300 29,000 21,600
30/09/2025 25,300 0 (0%) 400 10.12 0 0 25,300 29,000 21,600
29/09/2025 25,300 0.3 (1.2%) 100 2.53 0 0 25,000 28,700 21,300
26/09/2025 25,000 0.1 (0.4%) 3,600 90.14 0 0 24,900 28,600 21,200
25/09/2025 24,900 0.1 (0.4%) 3,509 87.38 0 0 24,800 28,500 21,100
24/09/2025 24,800 0 (0%) 5,300 131.42 0 0 24,800 28,500 21,100
23/09/2025 24,700 0.1 (0.41%) 9,300 230.39 0 0 24,600 28,200 21,000
22/09/2025 24,600 0 (0%) 4,100 100.98 0 0 24,600 28,200 21,000
19/09/2025 24,600 -0.2 (-0.81%) 3,700 91.16 0 0 24,800 28,500 21,100
18/09/2025 24,900 -0.1 (-0.4%) 1,700 42.11 0 0 25,000 28,700 21,300
17/09/2025 25,000 0.1 (0.4%) 200 5 0 0 24,900 28,600 21,200
16/09/2025 24,800 0 (0%) 13,500 335.73 0 0 24,800 28,500 21,100
15/09/2025 24,800 0 (0%) 13,200 327.36 0 0 24,800 28,500 21,100
12/09/2025 24,800 0 (0%) 6,000 148.8 0 0 24,800 28,500 21,100
11/09/2025 24,600 -0.3 (-1.2%) 2,800 69.53 0 0 24,900 28,600 21,200
10/09/2025 25,000 0.2 (0.81%) 600 14.96 0 0 24,800 28,500 21,100
09/09/2025 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
08/09/2025 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
05/09/2025 24,800 0 (0%) 1 0.03 0 0 24,800 28,500 21,100
04/09/2025 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
03/09/2025 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
29/08/2025 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
28/08/2025 24,700 -0.2 (-0.8%) 1,200 29.75 0 0 24,900 28,600 21,200
27/08/2025 24,900 0 (0%) 13 0.33 0 0 24,900 28,600 21,200
26/08/2025 24,900 0 (0%) 202 5.03 0 0 24,900 28,600 21,200
25/08/2025 24,600 0 (0%) 0 0 0 0 24,600 28,200 21,000
22/08/2025 24,600 -0.4 (-1.6%) 1,015 24.97 0 0 25,000 28,700 21,300
21/08/2025 25,000 0 (0%) 3,000 75 0 0 25,000 28,700 21,300
20/08/2025 25,000 0.1 (0.4%) 300 7.5 0 0 24,900 28,600 21,200
19/08/2025 24,900 0 (0%) 9 0.23 0 0 24,900 28,600 21,200
18/08/2025 24,900 0.3 (1.22%) 321 7.99 0 0 24,600 28,200 21,000
15/08/2025 24,600 -0.1 (-0.4%) 11,870 292.33 0 0 24,700 28,400 21,000
14/08/2025 24,900 0 (0%) 400 9.88 0 0 24,900 28,600 21,200
13/08/2025 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
12/08/2025 24,900 0 (0%) 300 7.48 0 0 24,900 28,600 21,200
11/08/2025 24,900 0.2 (0.81%) 500 12.43 0 0 24,700 28,400 21,000
08/08/2025 24,800 0 (0%) 301 7.45 0 0 24,800 28,500 21,100
07/08/2025 25,000 0 (0%) 1,200 29.7 0 0 25,000 28,700 21,300
06/08/2025 25,000 0.2 (0.81%) 4,202 105.04 0 0 24,800 28,500 21,100
05/08/2025 24,900 0.3 (1.22%) 4,200 104.09 0 0 24,600 28,200 21,000
04/08/2025 24,600 0 (0%) 5,600 137.76 0 0 24,600 28,200 21,000
01/08/2025 24,600 0 (0%) 2,300 56.58 0 0 24,600 28,200 21,000
31/07/2025 24,600 -0.4 (-1.6%) 14,000 344.46 0 0 25,000 28,700 21,300
30/07/2025 25,000 0 (0%) 1,800 45 0 0 25,000 28,700 21,300
29/07/2025 25,000 0 (0%) 5,200 129.94 0 0 25,000 28,700 21,300
28/07/2025 25,000 0 (0%) 3,200 80 0 0 25,000 28,700 21,300
25/07/2025 25,000 0.1 (0.4%) 1,800 45 0 0 24,900 28,600 21,200
24/07/2025 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
23/07/2025 25,000 0.1 (0.4%) 300 7.48 0 0 24,900 28,600 21,200
22/07/2025 24,800 -0.2 (-0.8%) 400 9.97 0 0 25,000 28,700 21,300
21/07/2025 25,000 0.1 (0.4%) 500 12.5 0 0 24,900 28,600 21,200
18/07/2025 24,700 -0.4 (-1.59%) 400 9.95 0 0 25,100 28,800 21,400
17/07/2025 25,500 0.7 (2.82%) 1,100 27.57 0 0 24,800 28,500 21,100
16/07/2025 25,000 0 (0%) 501 12.45 0 0 25,000 28,700 21,300
15/07/2025 25,000 -0.4 (-1.57%) 3,000 75 0 0 25,400 29,200 21,600
14/07/2025 25,000 0 (0%) 3,701 94.02 0 0 25,000 28,700 21,300
11/07/2025 25,000 0.3 (1.21%) 4,500 112.44 0 0 24,700 28,400 21,000
10/07/2025 24,700 -0.3 (-1.2%) 4,900 121.03 0 0 25,000 28,700 21,300
09/07/2025 25,000 0 (0%) 10,200 254.9 0 0 25,000 28,700 21,300

Historical Data - BSC

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