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
13/01/2026 28,500 0 (0%) 100 2.85 0 0 28,500 32,700 24,300
12/01/2026 28,500 0 (0%) 400 11.4 0 0 28,500 32,700 24,300
09/01/2026 28,500 0 (0%) 2 0.05 0 0 28,500 32,700 24,300
08/01/2026 28,500 0 (0%) 400 11.4 0 0 28,500 32,700 24,300
07/01/2026 28,500 0 (0%) 800 22.8 0 0 28,500 32,700 24,300
06/01/2026 28,500 0 (0%) 500 14.25 0 0 28,500 32,700 24,300
05/01/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
31/12/2025 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
30/12/2025 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
29/12/2025 28,500 0 (0%) 3 0.08 0 0 28,500 32,700 24,300
26/12/2025 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
25/12/2025 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
24/12/2025 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
23/12/2025 28,500 0.5 (1.79%) 1,700 48.45 0 0 28,000 32,200 23,800
22/12/2025 28,000 0 (0%) 1,200 33.6 0 0 28,000 32,200 23,800
19/12/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
18/12/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
17/12/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
16/12/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
15/12/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
12/12/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
11/12/2025 28,000 0 (0%) 2,200 61.6 0 0 28,000 32,200 23,800
10/12/2025 28,000 1.2 (4.48%) 3,749 104.97 0 0 26,800 30,800 22,800
09/12/2025 26,800 0 (0%) 0 0 0 0 26,800 30,800 22,800
08/12/2025 26,800 0.2 (0.75%) 100 2.68 0 0 26,600 30,500 22,700
05/12/2025 26,600 0 (0%) 200 5.32 0 0 26,600 30,500 22,700
04/12/2025 26,600 0 (0%) 0 0 0 0 26,600 30,500 22,700
03/12/2025 26,600 0 (0%) 0 0 0 0 26,600 30,500 22,700
02/12/2025 26,600 0 (0%) 0 0 0 0 26,600 30,500 22,700
01/12/2025 26,600 0 (0%) 2 0.05 0 0 26,600 30,500 22,700
28/11/2025 26,600 0 (0%) 0 0 0 0 26,600 30,500 22,700
27/11/2025 26,100 -1.8 (-6.45%) 6,270 166.31 0 0 27,900 32,000 23,800
26/11/2025 27,900 0.9 (3.33%) 1,100 30.66 0 0 27,000 31,000 23,000
25/11/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
24/11/2025 27,000 0 (0%) 100 2.7 0 0 27,000 31,000 23,000
21/11/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
20/11/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
19/11/2025 27,000 -0.9 (-3.23%) 201 5.43 0 0 27,900 32,000 23,800
18/11/2025 27,900 0 (0%) 0 0 0 0 27,900 32,000 23,800
17/11/2025 27,900 0.1 (0.36%) 700 19.53 0 0 27,800 31,900 23,700
14/11/2025 27,800 0 (0%) 0 0 0 0 27,800 31,900 23,700
13/11/2025 27,800 0 (0%) 0 0 0 0 27,800 31,900 23,700
12/11/2025 27,800 0.3 (1.09%) 100 2.78 0 0 27,500 31,600 23,400
11/11/2025 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
10/11/2025 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
07/11/2025 27,500 0.1 (0.36%) 300 8.24 0 0 27,400 31,500 23,300
06/11/2025 27,400 -0.1 (-0.36%) 1,001 27.43 0 0 27,500 31,600 23,400
05/11/2025 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
04/11/2025 27,500 0 (0%) 1 0.02 0 0 27,500 31,600 23,400
03/11/2025 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
31/10/2025 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
30/10/2025 27,500 0.5 (1.85%) 2,700 74.23 0 0 27,000 31,000 23,000
29/10/2025 27,000 -0.1 (-0.37%) 300 8.1 0 0 27,100 31,100 23,100
28/10/2025 27,000 0 (0%) 1,600 43.3 0 0 27,000 31,000 23,000
27/10/2025 27,000 0 (0%) 1,000 27 0 0 27,000 31,000 23,000
24/10/2025 27,000 -0.1 (-0.37%) 1,000 27 0 0 27,100 31,100 23,100
23/10/2025 27,000 0 (0%) 200 5.41 0 0 27,000 31,000 23,000
22/10/2025 27,000 0.6 (2.27%) 200 5.4 0 0 26,400 30,300 22,500
21/10/2025 26,500 0.2 (0.76%) 302 7.98 0 0 26,300 30,200 22,400
20/10/2025 26,200 -0.2 (-0.76%) 700 18.39 0 0 26,400 30,300 22,500
17/10/2025 26,500 -0.6 (-2.21%) 500 13.22 0 0 27,100 31,100 23,100
16/10/2025 27,100 0 (0%) 0 0 0 0 27,100 31,100 23,100
15/10/2025 27,100 0.1 (0.37%) 1,000 27.1 0 0 27,000 31,000 23,000
14/10/2025 27,000 0 (0%) 1,000 27 0 0 27,000 31,000 23,000
13/10/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
10/10/2025 27,000 0 (0%) 1,000 27 0 0 27,000 31,000 23,000
09/10/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
08/10/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
07/10/2025 27,000 0 (0%) 100 2.7 354,000 8,142 27,000 31,000 23,000
06/10/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
03/10/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
02/10/2025 26,900 -0.6 (-2.18%) 1,200 32.43 0 0 27,500 31,600 23,400
01/10/2025 27,500 -0.2 (-0.72%) 200 5.5 0 0 27,700 31,800 23,600
30/09/2025 27,700 0 (0%) 0 0 0 0 27,700 31,800 23,600
29/09/2025 27,700 0 (0%) 0 0 0 0 27,700 31,800 23,600
26/09/2025 27,700 0 (0%) 0 0 0 0 27,700 31,800 23,600
25/09/2025 27,700 0 (0%) 0 0 0 0 27,700 31,800 23,600
24/09/2025 27,700 0 (0%) 48 1.34 0 0 27,700 31,800 23,600
23/09/2025 27,700 0 (0%) 0 0 0 0 27,700 31,800 23,600
22/09/2025 27,700 0 (0%) 0 0 0 0 27,700 31,800 23,600
19/09/2025 27,700 0 (0%) 0 0 0 0 27,700 31,800 23,600
18/09/2025 27,700 0.3 (1.09%) 1,700 47.09 0 0 27,400 31,500 23,300
17/09/2025 27,400 0 (0%) 0 0 0 0 27,400 31,500 23,300
16/09/2025 27,800 1.2 (4.51%) 2,801 76.72 0 0 26,600 30,500 22,700
15/09/2025 26,600 -0.3 (-1.12%) 5,500 146.3 0 0 26,900 30,900 22,900
12/09/2025 26,900 0.4 (1.51%) 100 2.69 0 0 26,500 30,400 22,600
11/09/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
10/09/2025 26,500 0 (0%) 8,900 235.85 0 0 26,500 30,400 22,600
09/09/2025 26,500 0 (0%) 1 0.03 0 0 26,500 30,400 22,600
08/09/2025 26,500 0 (0%) 200 5.3 0 0 26,500 30,400 22,600
05/09/2025 26,900 0 (0%) 1,300 34.49 0 0 26,900 30,900 22,900
04/09/2025 26,900 0 (0%) 1 0.03 0 0 26,900 30,900 22,900
03/09/2025 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
29/08/2025 26,900 0 (0%) 1,010 27.16 0 0 26,900 30,900 22,900
28/08/2025 26,800 0.1 (0.37%) 1,600 43.08 0 0 26,700 30,700 22,700
27/08/2025 27,100 -1 (-3.56%) 1,230 32.77 0 0 28,100 32,300 23,900
26/08/2025 27,900 1.6 (6.08%) 610 17.1 0 0 26,300 30,200 22,400
25/08/2025 26,300 0 (0%) 2,700 71.01 4,940 110.66 26,300 30,200 22,400
22/08/2025 26,000 -0.9 (-3.35%) 1,500 39.39 0 0 26,900 30,900 22,900
21/08/2025 27,000 0.3 (1.12%) 600 16.14 0 0 26,700 30,700 22,700
20/08/2025 26,900 0 (0%) 600 16 0 0 26,900 30,900 22,900
19/08/2025 26,800 -0.1 (-0.37%) 800 21.54 0 0 26,900 30,900 22,900
18/08/2025 27,000 0 (0%) 500 13.47 0 0 27,000 31,000 23,000
15/08/2025 27,000 0 (0%) 2,602 70.25 0 0 27,000 31,000 23,000
14/08/2025 27,000 0 (0%) 2,000 54 0 0 27,000 31,000 23,000
13/08/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
12/08/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
11/08/2025 27,000 0 (0%) 1,200 32.4 0 0 27,000 31,000 23,000
08/08/2025 27,400 0.4 (1.48%) 4,700 127.12 0 0 27,000 31,000 23,000
07/08/2025 27,000 -0.3 (-1.1%) 4,108 111.05 0 0 27,300 31,300 23,300
06/08/2025 27,300 0.1 (0.37%) 1,150 31.4 0 0 27,200 31,200 23,200
05/08/2025 27,100 0 (0%) 318 8.65 0 0 27,100 31,100 23,100
04/08/2025 27,100 0 (0%) 400 10.84 0 0 27,100 31,100 23,100
01/08/2025 27,000 -0.1 (-0.37%) 3,312 89.61 0 0 27,100 31,100 23,100
31/07/2025 27,100 -0.1 (-0.37%) 1,111 30.12 0 0 27,200 31,200 23,200
30/07/2025 27,300 0.2 (0.74%) 2,200 59.85 0 0 27,100 31,100 23,100
29/07/2025 27,300 -0.5 (-1.8%) 1,300 35.28 0 0 27,800 31,900 23,700
28/07/2025 27,700 -0.2 (-0.72%) 300 8.34 0 0 27,900 32,000 23,800
25/07/2025 27,800 -0.1 (-0.36%) 1,200 33.47 0 0 27,900 32,000 23,800
24/07/2025 27,900 0.4 (1.45%) 5,022 140.15 0 0 27,500 31,600 23,400
23/07/2025 27,500 0 (0%) 10,000 275 0 0 27,500 31,600 23,400
22/07/2025 27,500 -0.4 (-1.43%) 3,200 88.08 0 0 27,900 32,000 23,800
21/07/2025 27,900 0 (0%) 1,000 27.9 0 0 27,900 32,000 23,800
18/07/2025 27,800 -0.8 (-2.8%) 3,400 94.95 0 0 28,600 32,800 24,400
17/07/2025 28,600 -0.1 (-0.35%) 402 11.51 0 0 28,700 33,000 24,400
16/07/2025 28,700 0.6 (2.14%) 100 2.87 0 0 28,100 32,300 23,900
15/07/2025 28,000 -0.7 (-2.44%) 2,620 73.51 0 0 28,700 33,000 24,400
14/07/2025 28,600 -0.1 (-0.35%) 3,551 101.91 0 0 28,700 33,000 24,400

Historical Data - BSC

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