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
07/01/2026 11,200 -0.1 (-0.88%) 200 2.25 0 0 11,300 12,050 10,550
06/01/2026 11,300 0 (0%) 0 0 0 0 11,300 12,050 10,550
05/01/2026 11,300 0.05 (0.44%) 600 6.78 0 0 11,250 12,000 10,500
31/12/2025 11,250 0.25 (2.27%) 100 1.13 0 0 11,000 11,750 10,250
30/12/2025 11,000 0 (0%) 2,500 27.5 0 0 11,000 11,750 10,250
29/12/2025 11,000 -0.2 (-1.79%) 1,900 20.55 0 0 11,200 11,950 10,450
26/12/2025 11,200 0.05 (0.45%) 2,100 23.52 0 0 11,150 11,900 10,400
25/12/2025 11,150 -0.1 (-0.89%) 1,900 21.23 0 0 11,250 12,000 10,500
24/12/2025 11,250 -0.1 (-0.88%) 1,900 21.47 0 0 11,350 12,100 10,600
23/12/2025 11,350 0.15 (1.34%) 200 2.27 0 0 11,200 11,950 10,450
22/12/2025 11,200 0 (0%) 1,100 12.37 0 0 11,200 11,950 10,450
19/12/2025 11,200 0 (0%) 100 1.12 0 0 11,200 11,950 10,450
18/12/2025 11,200 0 (0%) 0 0 0 0 11,200 11,950 10,450
17/12/2025 11,200 -0.05 (-0.44%) 1,600 17.73 0 0 11,250 12,000 10,500
16/12/2025 11,250 0.2 (1.81%) 900 10.06 0 0 11,050 11,800 10,300
15/12/2025 11,050 -0.3 (-2.64%) 100 1.11 0 0 11,350 12,100 10,600
12/12/2025 11,350 -0.05 (-0.44%) 1,800 19.84 0 0 11,400 12,150 10,650
11/12/2025 11,400 0 (0%) 200 2.24 0 0 11,400 12,150 10,650
10/12/2025 11,400 0 (0%) 4,200 46.71 0 0 11,400 12,150 10,650
09/12/2025 11,400 0 (0%) 6,700 76.38 0 0 11,400 12,150 10,650
08/12/2025 11,400 0 (0%) 7,600 86.64 0 0 11,400 12,150 10,650
05/12/2025 11,400 0 (0%) 2,100 23.27 0 0 11,400 12,150 10,650
04/12/2025 11,400 0.1 (0.88%) 204,400 2,330.16 0 0 11,300 12,050 10,550
03/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,050 10,550
02/12/2025 11,300 -0.05 (-0.44%) 5,300 59.85 0 0 11,350 12,100 10,600
01/12/2025 11,350 0.25 (2.25%) 300 3.36 0 0 11,100 11,850 10,350
28/11/2025 11,100 -0.2 (-1.77%) 700 7.77 0 0 11,300 12,050 10,550
27/11/2025 11,300 -0.05 (-0.44%) 1,000 11.17 0 0 11,350 12,100 10,600
26/11/2025 11,350 0 (0%) 0 0 0 0 11,350 12,100 10,600
25/11/2025 11,350 -0.1 (-0.87%) 1,600 17.86 0 0 11,450 12,250 10,650
24/11/2025 11,450 0.05 (0.44%) 1,400 15.63 0 0 11,400 12,150 10,650
21/11/2025 11,400 0 (0%) 0 0 0 0 11,400 12,150 10,650
20/11/2025 11,400 0.25 (2.24%) 300 3.4 0 0 11,150 11,900 10,400
19/11/2025 11,150 -0.15 (-1.33%) 900 10.16 0 0 11,300 12,050 10,550
18/11/2025 11,300 0.05 (0.44%) 7,100 78.83 0 0 11,250 12,000 10,500
17/11/2025 11,250 -0.05 (-0.44%) 31,800 348.3 0 0 11,300 12,050 10,550
14/11/2025 11,300 -0.1 (-0.88%) 7,400 83.62 0 0 11,400 12,150 10,650
13/11/2025 11,400 0 (0%) 0 0 0 0 11,400 12,150 10,650
12/11/2025 11,400 0 (0%) 2,400 26.67 0 0 11,400 12,150 10,650
11/11/2025 11,400 0 (0%) 0 0 0 0 11,400 12,150 10,650
10/11/2025 11,400 0.3 (2.7%) 300 3.38 0 0 11,100 11,850 10,350
07/11/2025 11,100 0 (0%) 5,500 61.37 0 0 11,100 11,850 10,350
06/11/2025 11,100 -0.4 (-3.48%) 2,200 24.52 0 0 11,500 12,300 10,700
05/11/2025 11,500 0 (0%) 0 0 0 0 11,500 12,300 10,700
04/11/2025 11,500 0 (0%) 1,400 15.33 0 0 11,500 12,300 10,700
03/11/2025 11,500 0.5 (4.55%) 23,200 265.15 0 0 11,000 11,750 10,250
31/10/2025 11,000 -0.45 (-3.93%) 7,600 86.21 0 0 11,450 12,250 10,650
30/10/2025 11,450 0 (0%) 0 0 0 0 11,450 12,250 10,650
29/10/2025 11,450 -0.1 (-0.87%) 1,100 12.06 0 0 11,550 12,350 10,750
28/10/2025 11,550 0 (0%) 500 5.78 0 0 11,550 12,350 10,750
27/10/2025 11,550 0 (0%) 1,100 12.16 0 0 11,550 12,350 10,750
24/10/2025 11,550 0 (0%) 0 0 0 0 11,550 12,350 10,750
23/10/2025 11,550 0.05 (0.43%) 1,300 14.93 325,400 3,742.1 11,500 12,300 10,700
22/10/2025 11,500 0.3 (2.68%) 100 1.15 0 0 11,200 11,950 10,450
21/10/2025 11,200 -0.3 (-2.61%) 1,400 15.68 0 0 11,500 12,300 10,700
20/10/2025 11,500 -0.2 (-1.71%) 900 10.51 0 0 11,700 12,500 10,900
17/10/2025 11,700 0 (0%) 3,100 36.27 0 0 11,700 12,500 10,900
16/10/2025 11,700 0.55 (4.93%) 24,200 282.61 0 0 11,150 11,900 10,400
15/10/2025 11,150 -0.55 (-4.7%) 800 9.07 0 0 11,700 12,500 10,900
14/10/2025 11,700 0.2 (1.74%) 22,200 254.94 0 0 11,500 12,300 10,700
13/10/2025 11,500 0 (0%) 7,100 81.65 0 0 11,500 12,300 10,700
10/10/2025 11,500 0 (0%) 1,200 13.75 0 0 11,500 12,300 10,700
09/10/2025 11,500 0 (0%) 600 6.9 0 0 11,500 12,300 10,700
08/10/2025 11,500 0.55 (5.02%) 900 10.4 0 0 10,950 11,700 10,200
07/10/2025 10,950 -0.55 (-4.78%) 900 10.3 0 0 11,500 12,300 10,700
06/10/2025 11,500 0 (0%) 500 5.75 0 0 11,500 12,300 10,700
03/10/2025 11,500 0.1 (0.88%) 100,900 1,150.25 0 0 11,400 12,150 10,650
02/10/2025 11,400 0 (0%) 0 0 0 0 11,400 12,150 10,650
01/10/2025 11,400 -0.05 (-0.44%) 2,500 28.61 0 0 11,450 12,250 10,650
30/09/2025 11,450 -0.1 (-0.87%) 3,600 40.37 0 0 11,550 12,350 10,750
29/09/2025 11,550 -0.05 (-0.43%) 1,400 15.91 0 0 11,600 12,400 10,800
26/09/2025 11,600 0.1 (0.87%) 2,900 33.58 0 0 11,500 12,300 10,700
25/09/2025 11,500 0 (0%) 10,300 118.23 0 0 11,500 12,300 10,700
24/09/2025 11,500 0 (0%) 200 2.3 0 0 11,500 12,300 10,700
23/09/2025 11,500 0 (0%) 15,100 173.65 0 0 11,500 12,300 10,700
22/09/2025 11,500 -0.2 (-1.71%) 700 8.21 0 0 11,700 12,500 10,900
19/09/2025 11,700 0.35 (3.08%) 3,100 35.97 0 0 11,350 12,100 10,600
18/09/2025 12,150 -0.15 (-1.22%) 1,300 15.92 0 0 12,300 13,150 11,450
17/09/2025 12,300 0.05 (0.41%) 3,600 44.28 0 0 12,250 13,100 11,400
16/09/2025 12,250 -0.05 (-0.41%) 8,200 100.9 249,900 2,998.8 12,300 13,150 11,450
15/09/2025 12,300 0.2 (1.65%) 15,300 186.87 0 0 12,100 12,900 11,300
12/09/2025 12,100 0 (0%) 300 3.63 0 0 12,100 12,900 11,300
11/09/2025 12,100 -0.2 (-1.63%) 5,300 62.62 0 0 12,300 13,150 11,450
10/09/2025 12,300 0.15 (1.23%) 100 1.23 0 0 12,150 13,000 11,300
09/09/2025 12,150 0 (0%) 4,900 59.49 0 0 12,150 13,000 11,300
08/09/2025 12,150 0 (0%) 17,000 206.5 0 0 12,150 13,000 11,300
05/09/2025 12,150 -0.15 (-1.22%) 4,000 48.71 0 0 12,300 13,150 11,450
04/09/2025 12,300 0.1 (0.82%) 800 9.75 0 0 12,200 13,050 11,350
03/09/2025 12,200 0 (0%) 19,100 232.15 0 0 12,200 13,050 11,350
29/08/2025 12,200 -0.4 (-3.17%) 12,800 152.91 0 0 12,600 13,450 11,750
28/08/2025 12,600 0.4 (3.28%) 13,100 159.21 0 0 12,200 13,050 11,350
27/08/2025 12,200 0.05 (0.41%) 54,500 622.35 0 0 12,150 13,000 11,300
26/08/2025 12,150 0.05 (0.41%) 11,600 140.94 0 0 12,100 12,900 11,300
25/08/2025 12,100 -0.35 (-2.81%) 6,200 76.33 0 0 12,450 13,300 11,600
22/08/2025 12,450 0.15 (1.22%) 100 1.25 0 0 12,300 13,150 11,450
21/08/2025 12,300 -0.05 (-0.4%) 200 2.47 0 0 12,350 13,200 11,500
20/08/2025 12,350 -0.15 (-1.2%) 6,300 75.9 0 0 12,500 13,350 11,650
19/08/2025 12,500 0 (0%) 16,000 200 0 0 12,500 13,350 11,650
18/08/2025 12,500 0 (0%) 3,500 43.75 0 0 12,500 13,350 11,650
15/08/2025 12,500 0 (0%) 17,600 211.14 0 0 12,500 13,350 11,650
14/08/2025 12,500 0 (0%) 5,100 63.75 0 0 12,500 13,350 11,650
13/08/2025 12,500 -0.1 (-0.79%) 4,100 50.81 0 0 12,600 13,450 11,750
12/08/2025 12,600 -0.2 (-1.56%) 4,200 53.55 0 0 12,800 13,650 11,950
11/08/2025 12,800 0.8 (6.67%) 16,000 203.17 0 0 12,000 12,800 11,200
08/08/2025 12,000 -0.5 (-4%) 300 3.6 0 0 12,500 13,350 11,650
07/08/2025 12,500 -0.05 (-0.4%) 3,200 40 0 0 12,550 13,400 11,700
06/08/2025 12,550 0 (0%) 200 2.47 0 0 12,550 13,400 11,700
05/08/2025 12,550 0.05 (0.4%) 1,300 16.21 0 0 12,500 13,350 11,650
04/08/2025 12,500 0 (0%) 0 0 0 0 12,500 13,350 11,650
01/08/2025 12,500 -0.25 (-1.96%) 1,800 22.55 0 0 12,750 13,600 11,900
31/07/2025 12,750 0 (0%) 0 0 0 0 12,750 13,600 11,900
30/07/2025 12,750 0 (0%) 11,600 146.4 0 0 12,750 13,600 11,900
29/07/2025 12,750 -0.05 (-0.39%) 40,500 517.98 150,000 1,920 12,800 13,650 11,950
28/07/2025 12,800 0.4 (3.23%) 100 1.28 0 0 12,400 13,250 11,550
25/07/2025 12,400 -0.4 (-3.13%) 1,300 16.2 0 0 12,800 13,650 11,950
24/07/2025 12,800 0 (0%) 0 0 0 0 12,800 13,650 11,950
23/07/2025 12,800 0 (0%) 5,900 73 0 0 12,800 13,650 11,950
22/07/2025 12,800 0.2 (1.59%) 20,400 263.56 0 0 12,600 13,450 11,750
21/07/2025 12,600 0.3 (2.44%) 300 3.73 0 0 12,300 13,150 11,450
18/07/2025 12,300 0 (0%) 21,300 268.15 0 0 12,300 13,150 11,450
17/07/2025 12,300 -0.2 (-1.6%) 4,100 51.19 0 0 12,500 13,350 11,650
16/07/2025 12,500 0 (0%) 2,700 33.77 0 0 12,500 13,350 11,650
15/07/2025 12,500 0.1 (0.81%) 35,600 442.04 0 0 12,400 13,250 11,550
14/07/2025 12,400 0 (0%) 16,000 197.94 0 0 12,400 13,250 11,550
11/07/2025 12,400 0 (0%) 9,000 111.57 0 0 12,400 13,250 11,550
10/07/2025 12,400 0.2 (1.64%) 4,500 54.93 0 0 12,200 13,050 11,350
09/07/2025 12,200 0 (0%) 33,500 408.69 0 0 12,200 13,050 11,350
08/07/2025 12,200 0 (0%) 33,900 413.58 0 0 12,200 13,050 11,350
07/07/2025 12,200 0.05 (0.41%) 10,100 122.46 0 0 12,150 13,000 11,300

Historical Data - BSC

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