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
31/12/2025 11,000 0 (0%) 1,016 11.18 0 0 11,000 12,100 9,900
30/12/2025 11,000 0 (0%) 20 0.22 0 0 11,000 12,100 9,900
29/12/2025 11,000 -0.1 (-0.9%) 100 1.1 0 0 11,100 12,200 10,000
26/12/2025 11,100 0.1 (0.91%) 5,520 60.71 0 0 11,000 12,100 9,900
25/12/2025 11,000 0.1 (0.92%) 1,377 15.13 0 0 10,900 11,900 9,900
24/12/2025 10,900 0.2 (1.87%) 1,708 18.5 0 0 10,700 11,700 9,700
23/12/2025 10,700 -0.5 (-4.46%) 100 1.07 0 0 11,200 12,300 10,100
22/12/2025 11,200 0.1 (0.9%) 381 4.27 0 0 11,100 12,200 10,000
19/12/2025 11,100 -0.2 (-1.77%) 600 6.81 0 0 11,300 12,400 10,200
18/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
17/12/2025 11,300 -0.1 (-0.88%) 2,700 30.59 0 0 11,400 12,500 10,300
16/12/2025 11,400 0 (0%) 600 6.84 0 0 11,400 12,500 10,300
15/12/2025 11,400 -0.4 (-3.39%) 1,691 19.62 0 0 11,800 12,900 10,700
12/12/2025 11,800 1 (9.26%) 49,698 586.19 0 0 10,800 11,800 9,800
11/12/2025 10,800 -0.2 (-1.82%) 1,200 13.08 0 0 11,000 12,100 9,900
10/12/2025 11,000 -0.2 (-1.79%) 200 2.2 0 0 11,200 12,300 10,100
09/12/2025 11,200 0 (0%) 803 8.99 0 0 11,200 12,300 10,100
08/12/2025 11,200 0.6 (5.66%) 16,610 185.78 0 0 10,600 11,600 9,600
05/12/2025 10,600 -0.1 (-0.93%) 200 2.13 0 0 10,700 11,700 9,700
04/12/2025 10,700 0.2 (1.9%) 500 5.36 0 0 10,500 11,500 9,500
03/12/2025 10,500 0 (0%) 3,126 32.87 0 0 10,500 11,500 9,500
02/12/2025 10,500 -0.4 (-3.67%) 500 5.25 0 0 10,900 11,900 9,900
01/12/2025 10,900 0.4 (3.81%) 9,572 103.36 0 0 10,500 11,500 9,500
28/11/2025 10,500 -0.1 (-0.94%) 400 4.2 0 0 10,600 11,600 9,600
27/11/2025 10,600 0 (0%) 303 3.21 0 0 10,600 11,600 9,600
26/11/2025 10,600 0.1 (0.95%) 7,201 75.91 0 0 10,500 11,500 9,500
25/11/2025 10,500 0 (0%) 4,727 49.63 0 0 10,500 11,500 9,500
24/11/2025 10,500 -0.1 (-0.94%) 6,001 63.02 0 0 10,600 11,600 9,600
21/11/2025 10,600 0.2 (1.92%) 3,700 38.96 0 0 10,400 11,400 9,400
20/11/2025 10,400 0 (0%) 1,002 10.39 0 0 10,400 11,400 9,400
19/11/2025 10,400 0 (0%) 6,880 71.51 0 0 10,400 11,400 9,400
18/11/2025 10,400 0 (0%) 4,716 48.7 0 0 10,400 11,400 9,400
17/11/2025 10,400 0 (0%) 5,500 58.78 0 0 10,400 11,400 9,400
14/11/2025 10,400 -0.4 (-3.7%) 1,160 12.13 0 0 10,800 11,800 9,800
13/11/2025 10,800 0.4 (3.85%) 590 6.19 0 0 10,400 11,400 9,400
12/11/2025 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
11/11/2025 10,400 0 (0%) 5,700 58.81 0 0 10,400 11,400 9,400
10/11/2025 10,400 0 (0%) 1,000 10.4 0 0 10,400 11,400 9,400
07/11/2025 10,400 -0.1 (-0.95%) 2,713 28.21 0 0 10,500 11,500 9,500
06/11/2025 10,500 0 (0%) 4,201 44.11 0 0 10,500 11,500 9,500
05/11/2025 10,500 -0.3 (-2.78%) 1,026 10.78 0 0 10,800 11,800 9,800
04/11/2025 10,800 0 (0%) 668 7.19 0 0 10,800 11,800 9,800
03/11/2025 10,800 0.1 (0.93%) 4,200 45.36 0 0 10,700 11,700 9,700
31/10/2025 10,700 0 (0%) 2,200 23.54 0 0 10,700 11,700 9,700
30/10/2025 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
29/10/2025 10,700 0 (0%) 2,000 21.4 0 0 10,700 11,700 9,700
28/10/2025 10,700 0.3 (2.88%) 6,200 66.75 0 0 10,400 11,400 9,400
27/10/2025 10,400 0.1 (0.97%) 2,500 25.85 0 0 10,300 11,300 9,300
24/10/2025 10,300 0.1 (0.98%) 1,108 11.4 0 0 10,200 11,200 9,200
23/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
22/10/2025 10,200 0 (0%) 20 0.2 0 0 10,200 11,200 9,200
21/10/2025 10,200 -0.1 (-0.97%) 7,105 74.04 0 0 10,300 11,300 9,300
20/10/2025 10,300 0 (0%) 48 0.49 0 0 10,300 11,300 9,300
17/10/2025 10,300 -0.5 (-4.63%) 500 5.15 0 0 10,800 11,800 9,800
16/10/2025 10,800 0.1 (0.93%) 400 4.36 0 0 10,700 11,700 9,700
15/10/2025 10,700 -0.1 (-0.93%) 500 5.35 0 0 10,800 11,800 9,800
14/10/2025 10,800 0.1 (0.93%) 100 1.08 0 0 10,700 11,700 9,700
13/10/2025 10,700 -0.1 (-0.93%) 10,500 112.35 0 0 10,800 11,800 9,800
10/10/2025 10,800 0 (0%) 200 2.16 0 0 10,800 11,800 9,800
09/10/2025 10,800 0.4 (3.85%) 15,100 163.08 0 0 10,400 11,400 9,400
08/10/2025 10,400 0 (0%) 1 0.01 0 0 10,400 11,400 9,400
07/10/2025 10,400 -0.2 (-1.89%) 4,321 44.94 0 0 10,600 11,600 9,600
06/10/2025 10,600 0 (0%) 1,700 17.85 0 0 10,600 11,600 9,600
03/10/2025 10,600 0.1 (0.95%) 4,603 48.53 0 0 10,500 11,500 9,500
02/10/2025 10,500 0.5 (5%) 12,341 129.7 0 0 10,000 11,000 9,000
01/10/2025 10,000 -0.3 (-2.91%) 1,400 14.15 0 0 10,300 11,300 9,300
30/09/2025 10,300 0 (0%) 41 0.42 0 0 10,300 11,300 9,300
29/09/2025 10,300 -0.2 (-1.9%) 1,000 10.3 0 0 10,500 11,500 9,500
26/09/2025 10,500 0 (0%) 3,000 31.5 0 0 10,500 11,500 9,500
25/09/2025 10,500 0 (0%) 880 9.29 0 0 10,500 11,500 9,500
24/09/2025 10,500 0 (0%) 2,400 25.15 0 0 10,500 11,500 9,500
23/09/2025 10,500 0 (0%) 6,000 62.58 0 0 10,500 11,500 9,500
22/09/2025 10,500 0 (0%) 67 0.66 0 0 10,500 11,500 9,500
19/09/2025 10,500 0 (0%) 1,500 16.23 0 0 10,500 11,500 9,500
18/09/2025 10,500 0 (0%) 2,500 26.03 0 0 10,500 11,500 9,500
17/09/2025 10,500 -0.1 (-0.94%) 200 2.13 0 0 10,600 11,600 9,600
16/09/2025 10,600 0.2 (1.92%) 7,300 76.85 0 0 10,400 11,400 9,400
15/09/2025 10,400 0.1 (0.97%) 621 6.46 0 0 10,300 11,300 9,300
12/09/2025 10,300 -0.2 (-1.9%) 5,901 58.38 0 0 10,500 11,500 9,500
11/09/2025 10,500 -0.1 (-0.94%) 2,824 29.65 0 0 10,600 11,600 9,600
10/09/2025 10,600 0 (0%) 214 2.27 0 0 10,600 11,600 9,600
09/09/2025 10,600 -0.1 (-0.93%) 3,228 32.48 0 0 10,700 11,700 9,700
08/09/2025 10,700 -0.5 (-4.46%) 1,307 14.27 0 0 11,200 12,300 10,100
05/09/2025 11,200 0 (0%) 893 10.43 0 0 11,200 12,300 10,100
04/09/2025 12,500 0.2 (1.63%) 11,317 146.98 0 0 12,300 13,500 11,100
03/09/2025 12,300 1.1 (9.82%) 18,053 219.21 0 0 11,200 12,300 10,100
29/08/2025 11,200 -0.2 (-1.75%) 2,564 28.86 0 0 11,400 12,500 10,300
28/08/2025 11,400 0.4 (3.64%) 2,300 25.46 0 0 11,000 12,100 9,900
27/08/2025 11,000 0.2 (1.85%) 3,200 34.92 0 0 10,800 11,800 9,800
26/08/2025 10,800 0.1 (0.93%) 2,403 25.85 0 0 10,700 11,700 9,700
25/08/2025 10,700 -0.4 (-3.6%) 10,500 115.17 0 0 11,100 12,200 10,000
22/08/2025 11,100 0.1 (0.91%) 2,600 27.71 0 0 11,000 12,100 9,900
21/08/2025 11,000 -0.1 (-0.9%) 3,841 42.29 0 0 11,100 12,200 10,000
20/08/2025 11,100 0 (0%) 3,070 33.38 0 0 11,100 12,200 10,000
19/08/2025 11,100 0.3 (2.78%) 12,669 136.36 0 0 10,800 11,800 9,800
18/08/2025 10,800 0.1 (0.93%) 5,440 58.51 0 0 10,700 11,700 9,700
15/08/2025 10,700 -0.1 (-0.93%) 15,132 164.97 0 0 10,800 11,800 9,800
14/08/2025 10,800 0 (0%) 4,558 48.57 0 0 10,800 11,800 9,800
13/08/2025 10,800 0.4 (3.85%) 12,562 133.74 0 0 10,400 11,400 9,400
12/08/2025 10,400 -0.4 (-3.7%) 2,200 23.1 0 0 10,800 11,800 9,800
11/08/2025 10,800 0 (0%) 901 9.67 0 0 10,800 11,800 9,800
08/08/2025 10,800 0 (0%) 1 0.01 0 0 10,800 11,800 9,800
07/08/2025 10,800 0.1 (0.93%) 1,322 13.79 0 0 10,700 11,700 9,700
06/08/2025 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
05/08/2025 10,700 -0.2 (-1.83%) 1,400 14.58 0 0 10,900 11,900 9,900
04/08/2025 10,900 0 (0%) 1 0.01 0 0 10,900 11,900 9,900
01/08/2025 10,900 0.4 (3.81%) 116 1.26 0 0 10,500 11,500 9,500
31/07/2025 10,500 0 (0%) 55 0.58 0 0 10,500 11,500 9,500
30/07/2025 10,500 0 (0%) 300 3.15 0 0 10,500 11,500 9,500
29/07/2025 10,500 -0.2 (-1.87%) 200 2.1 0 0 10,700 11,700 9,700
28/07/2025 10,700 0 (0%) 12,614 135.25 0 0 10,700 11,700 9,700
25/07/2025 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
24/07/2025 10,700 0.2 (1.9%) 1,808 19. 0 0 10,500 11,500 9,500
23/07/2025 10,500 -0.5 (-4.55%) 5,260 54.18 0 0 11,000 12,100 9,900
22/07/2025 11,000 -0.1 (-0.9%) 409 4.49 0 0 11,100 12,200 10,000
21/07/2025 11,100 0.5 (4.72%) 520 5.65 0 0 10,600 11,600 9,600
18/07/2025 10,600 0 (0%) 1,781 18.35 0 0 10,600 11,600 9,600
17/07/2025 10,600 0 (0%) 200 2.12 0 0 10,600 11,600 9,600
16/07/2025 10,600 0 (0%) 2,828 29.81 0 0 10,600 11,600 9,600
15/07/2025 10,600 0.2 (1.92%) 2,466 25.85 0 0 10,400 11,400 9,400
14/07/2025 10,400 0 (0%) 171 1.78 0 0 10,400 11,400 9,400
11/07/2025 10,400 0 (0%) 3,250 32.99 0 0 10,400 11,400 9,400
10/07/2025 10,400 0 (0%) 89 0.89 0 0 10,400 11,400 9,400
09/07/2025 10,400 0.1 (0.97%) 688 6.94 0 0 10,300 11,300 9,300
08/07/2025 10,300 0.1 (0.98%) 2,690 27.31 0 0 10,200 11,200 9,200
07/07/2025 10,200 -0.2 (-1.92%) 100 1.02 0 0 10,400 11,400 9,400
04/07/2025 10,400 0.2 (1.96%) 1,684 17.03 0 0 10,200 11,200 9,200
03/07/2025 10,200 -0.1 (-0.97%) 1,829 18.82 0 0 10,300 11,300 9,300
02/07/2025 10,300 0 (0%) 391 3.94 0 0 10,300 11,300 9,300
01/07/2025 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300

Historical Data - BSC

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