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 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
06/01/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
05/01/2026 4,700 0.5 (11.9%) 200 0.94 0 0 4,200 4,800 3,600
31/12/2025 4,200 0.5 (13.51%) 103 0.43 0 0 3,700 4,200 3,200
30/12/2025 3,700 0 (0%) 7,200 26.64 0 0 3,700 4,200 3,200
29/12/2025 3,700 -0.5 (-11.9%) 600 2.22 0 0 4,200 4,800 3,600
26/12/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
25/12/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
24/12/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
23/12/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
22/12/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
19/12/2025 4,200 0.4 (10.53%) 100 0.42 0 0 3,800 4,300 3,300
18/12/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
17/12/2025 3,800 -0.5 (-11.63%) 700 2.66 0 0 4,300 4,900 3,700
16/12/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
15/12/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
12/12/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
11/12/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
10/12/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
09/12/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
08/12/2025 4,300 -0.2 (-4.44%) 700 3.01 0 0 4,500 5,100 3,900
05/12/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
04/12/2025 4,500 0 (0%) 1 0. 0 0 4,500 5,100 3,900
03/12/2025 4,500 0 (0%) 8 0.04 0 0 4,500 5,100 3,900
02/12/2025 4,500 0.3 (7.14%) 100 0.45 0 0 4,200 4,800 3,600
01/12/2025 4,200 0 (0%) 2 0.01 0 0 4,200 4,800 3,600
28/11/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
27/11/2025 4,200 0.4 (10.53%) 100 0.42 0 0 3,800 4,300 3,300
26/11/2025 3,800 -0.1 (-2.56%) 10,090 38.32 0 0 3,900 4,400 3,400
25/11/2025 3,800 0 (0%) 700 2.71 0 0 3,800 4,300 3,300
24/11/2025 3,800 -0.5 (-11.63%) 810 3.09 0 0 4,300 4,900 3,700
21/11/2025 4,300 0.5 (13.16%) 100 0.43 0 0 3,800 4,300 3,300
20/11/2025 3,800 -0.5 (-11.63%) 1,000 3.8 0 0 4,300 4,900 3,700
19/11/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
18/11/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
17/11/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
14/11/2025 4,300 0 (0%) 101 0.43 0 0 4,300 4,900 3,700
13/11/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
12/11/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
11/11/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
10/11/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
07/11/2025 4,300 0 (0%) 1,000 4.3 0 0 4,300 4,900 3,700
06/11/2025 4,300 0 (0%) 1 0. 0 0 4,300 4,900 3,700
05/11/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
04/11/2025 4,300 -0.1 (-2.27%) 301 1.29 0 0 4,400 5,000 3,800
03/11/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
31/10/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
30/10/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
29/10/2025 4,400 0 (0%) 23 0.09 0 0 4,400 5,000 3,800
28/10/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
27/10/2025 4,400 0.5 (12.82%) 100 0.44 0 0 3,900 4,400 3,400
24/10/2025 3,900 -0.6 (-13.33%) 500 1.95 0 0 4,500 5,100 3,900
23/10/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
22/10/2025 4,500 0.3 (7.14%) 100 0.45 0 0 4,200 4,800 3,600
21/10/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
20/10/2025 4,200 0.5 (13.51%) 100 0.42 0 0 3,700 4,200 3,200
17/10/2025 3,700 -0.5 (-11.9%) 300 1.1 0 0 4,200 4,800 3,600
16/10/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
15/10/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
14/10/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
13/10/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
10/10/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
09/10/2025 4,200 0 (0%) 1 0. 0 0 4,200 4,800 3,600
08/10/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
07/10/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
06/10/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
03/10/2025 4,200 0.3 (7.69%) 100 0.42 0 0 3,900 4,400 3,400
02/10/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
01/10/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
30/09/2025 4,000 0.2 (5.26%) 200 0.78 0 0 3,800 4,300 3,300
29/09/2025 3,800 0 (0%) 1,000 3.8 0 0 3,800 4,300 3,300
26/09/2025 3,800 -0.5 (-11.63%) 200 0.76 0 0 4,300 4,900 3,700
25/09/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
24/09/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
23/09/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
22/09/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
19/09/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
18/09/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
17/09/2025 4,300 -0.1 (-2.27%) 800 3.44 0 0 4,400 5,000 3,800
16/09/2025 4,400 0.3 (7.32%) 1,758 7.76 0 0 4,100 4,700 3,500
15/09/2025 4,100 0.5 (13.89%) 100 0.41 0 0 3,600 4,100 3,100
12/09/2025 3,600 -0.5 (-12.2%) 3,800 13.68 0 0 4,100 4,700 3,500
11/09/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
10/09/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
09/09/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
08/09/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
05/09/2025 4,100 0 (0%) 1 0. 0 0 4,100 4,700 3,500
04/09/2025 4,100 0 (0%) 1,600 6.56 0 0 4,100 4,700 3,500
03/09/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
29/08/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
28/08/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
27/08/2025 4,100 0.5 (13.89%) 600 2.46 0 0 3,600 4,100 3,100
26/08/2025 3,600 -0.6 (-14.29%) 500 1.8 0 0 4,200 4,800 3,600
25/08/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
22/08/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
21/08/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
20/08/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
19/08/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
18/08/2025 4,400 -0.1 (-2.22%) 200 0.83 0 0 4,500 5,100 3,900
15/08/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
14/08/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
13/08/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
12/08/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
11/08/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
08/08/2025 4,500 0.5 (12.5%) 100 0.45 0 0 4,000 4,600 3,400
07/08/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
06/08/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
05/08/2025 4,000 -0.3 (-6.98%) 400 1.6 0 0 4,300 4,900 3,700
04/08/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
01/08/2025 4,300 0.5 (13.16%) 100 0.43 0 0 3,800 4,300 3,300
31/07/2025 3,800 -0.4 (-9.52%) 11,100 42.26 0 0 4,200 4,800 3,600
30/07/2025 4,200 -0.7 (-14.29%) 5,500 23.1 0 0 4,900 5,600 4,200
29/07/2025 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
28/07/2025 4,800 0.2 (4.35%) 200 0.97 0 0 4,600 5,200 4,000
25/07/2025 4,600 0 (0%) 1,000 4.6 0 0 4,600 5,200 4,000
24/07/2025 4,600 0.6 (15%) 400 1.82 0 0 4,000 4,600 3,400
23/07/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
22/07/2025 4,000 0 (0%) 101 0.4 0 0 4,000 4,600 3,400
21/07/2025 4,000 0.1 (2.56%) 101 0.4 0 0 3,900 4,400 3,400
18/07/2025 3,900 -0.3 (-7.14%) 5,800 22.62 0 0 4,200 4,800 3,600
17/07/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
16/07/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
15/07/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
14/07/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
11/07/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
10/07/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
09/07/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
08/07/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
07/07/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600

Historical Data - BSC

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