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 59,800 0.1 (0.17%) 1,300 77.64 0 0 59,700 63,800 55,600
08/01/2026 59,700 0 (0%) 1,100 65.67 0 0 59,700 63,800 55,600
07/01/2026 59,700 0 (0%) 1,000 59.7 0 0 59,700 63,800 55,600
06/01/2026 59,700 0 (0%) 1,100 65.67 0 0 59,700 63,800 55,600
05/01/2026 59,700 0 (0%) 1,100 65.67 0 0 59,700 63,800 55,600
31/12/2025 59,700 1.5 (2.58%) 100 5.97 0 0 58,200 62,200 54,200
30/12/2025 58,200 0 (0%) 0 0 0 0 58,200 62,200 54,200
29/12/2025 58,200 0 (0%) 0 0 0 0 58,200 62,200 54,200
26/12/2025 58,200 -0.8 (-1.36%) 1,800 105.56 0 0 59,000 63,100 54,900
25/12/2025 59,000 -0.9 (-1.5%) 1,100 64.9 0 0 59,900 64,000 55,800
24/12/2025 59,900 0 (0%) 1,000 59.9 0 0 59,900 64,000 55,800
23/12/2025 59,900 0.9 (1.53%) 1,700 100.95 0 0 59,000 63,100 54,900
22/12/2025 59,000 1 (1.72%) 2,800 162.6 0 0 58,000 62,000 54,000
19/12/2025 58,000 0 (0%) 800 46.74 0 0 58,000 62,000 54,000
18/12/2025 58,000 -0.1 (-0.17%) 500 29 0 0 58,100 62,100 54,100
17/12/2025 58,100 0.1 (0.17%) 200 11.61 0 0 58,000 62,000 54,000
16/12/2025 58,000 0 (0%) 200 11.6 0 0 58,000 62,000 54,000
15/12/2025 58,000 0 (0%) 5,000 290 0 0 58,000 62,000 54,000
12/12/2025 58,000 -0.5 (-0.85%) 2,200 127.75 0 0 58,500 62,500 54,500
11/12/2025 58,500 0.5 (0.86%) 100 5.85 0 0 58,000 62,000 54,000
10/12/2025 58,000 -0.6 (-1.02%) 2,900 168.58 0 0 58,600 62,700 54,500
09/12/2025 58,600 -0.8 (-1.35%) 900 52.74 0 0 59,400 63,500 55,300
08/12/2025 59,400 0 (0%) 0 0 0 0 59,400 63,500 55,300
05/12/2025 59,400 -0.1 (-0.17%) 1,300 76.88 0 0 59,500 63,600 55,400
04/12/2025 59,500 0 (0%) 1,700 100.02 0 0 59,500 63,600 55,400
03/12/2025 59,500 -0.5 (-0.83%) 200 11.9 0 0 60,000 64,200 55,800
02/12/2025 60,000 0 (0%) 0 0 0 0 60,000 64,200 55,800
01/12/2025 60,000 0 (0%) 0 0 0 0 60,000 64,200 55,800
28/11/2025 60,000 1.5 (2.56%) 100 6 0 0 58,500 62,500 54,500
27/11/2025 58,500 0 (0%) 0 0 0 0 58,500 62,500 54,500
26/11/2025 58,500 0 (0%) 0 0 0 0 58,500 62,500 54,500
25/11/2025 58,500 0 (0%) 0 0 0 0 58,500 62,500 54,500
24/11/2025 58,500 0 (0%) 0 0 0 0 58,500 62,500 54,500
21/11/2025 58,500 -0.6 (-1.02%) 500 29.45 0 0 59,100 63,200 55,000
20/11/2025 59,100 0 (0%) 700 41.37 0 0 59,100 63,200 55,000
19/11/2025 59,100 -0.4 (-0.67%) 100 5.91 0 0 59,500 63,600 55,400
18/11/2025 59,500 0 (0%) 0 0 0 0 59,500 63,600 55,400
17/11/2025 59,500 0 (0%) 0 0 0 0 59,500 63,600 55,400
14/11/2025 59,500 -1.2 (-1.98%) 700 41.6 0 0 60,700 64,900 56,500
13/11/2025 60,700 1.3 (2.19%) 1,000 60.62 0 0 59,400 63,500 55,300
12/11/2025 59,400 0.3 (0.51%) 200 11.88 0 0 59,100 63,200 55,000
11/11/2025 59,100 -0.9 (-1.5%) 600 35.41 0 0 60,000 64,200 55,800
10/11/2025 60,000 0 (0%) 0 0 0 0 60,000 64,200 55,800
07/11/2025 60,000 0 (0%) 0 0 0 0 60,000 64,200 55,800
06/11/2025 60,000 0 (0%) 0 0 0 0 60,000 64,200 55,800
05/11/2025 60,000 0.5 (0.84%) 8,500 513.72 0 0 59,500 63,600 55,400
04/11/2025 59,500 -0.5 (-0.83%) 400 23.8 0 0 60,000 64,200 55,800
03/11/2025 60,000 0 (0%) 600 36 0 0 60,000 64,200 55,800
31/10/2025 60,000 0 (0%) 1,300 78 0 0 60,000 64,200 55,800
30/10/2025 60,000 0 (0%) 600 35.7 0 0 60,000 64,200 55,800
29/10/2025 60,000 -0.8 (-1.32%) 500 30 0 0 60,800 65,000 56,600
28/10/2025 60,800 0 (0%) 0 0 0 0 60,800 65,000 56,600
27/10/2025 60,800 0.8 (1.33%) 1,800 106.15 0 0 60,000 64,200 55,800
24/10/2025 60,000 0 (0%) 2,000 120 0 0 60,000 64,200 55,800
23/10/2025 60,000 0 (0%) 1,100 66 0 0 60,000 64,200 55,800
22/10/2025 60,000 0 (0%) 0 0 0 0 60,000 64,200 55,800
21/10/2025 60,000 0 (0%) 8,000 480 0 0 60,000 64,200 55,800
20/10/2025 60,000 -0.1 (-0.17%) 8,500 510.05 0 0 60,100 64,300 55,900
17/10/2025 60,100 -1.6 (-2.59%) 2,500 150.88 0 0 61,700 66,000 57,400
16/10/2025 61,700 0 (0%) 0 0 0 0 61,700 66,000 57,400
15/10/2025 61,700 1.6 (2.66%) 1,800 110.85 0 0 60,100 64,300 55,900
14/10/2025 60,100 -0.3 (-0.5%) 1,200 72.09 0 0 60,400 64,600 56,200
13/10/2025 60,400 0 (0%) 100 6.04 0 0 60,400 64,600 56,200
10/10/2025 60,400 -0.1 (-0.17%) 200 12.24 0 0 60,500 64,700 56,300
09/10/2025 60,500 -0.8 (-1.31%) 700 42.29 0 0 61,300 65,500 57,100
08/10/2025 61,300 0 (0%) 0 0 0 0 61,300 65,500 57,100
07/10/2025 61,300 0.3 (0.49%) 200 12.26 0 0 61,000 65,200 56,800
06/10/2025 61,000 -0.2 (-0.33%) 8,500 517.31 0 0 61,200 65,400 57,000
03/10/2025 61,200 0.3 (0.49%) 300 18.36 0 0 60,900 65,100 56,700
02/10/2025 60,900 0 (0%) 600 36.56 0 0 60,900 65,100 56,700
01/10/2025 60,900 0.3 (0.5%) 100 6.09 0 0 60,600 64,800 56,400
30/09/2025 60,600 0 (0%) 300 18.18 0 0 60,600 64,800 56,400
29/09/2025 60,600 0 (0%) 1,100 66.66 0 0 60,600 64,800 56,400
26/09/2025 60,600 0 (0%) 700 42.42 0 0 60,600 64,800 56,400
25/09/2025 60,600 -0.4 (-0.66%) 300 18.31 0 0 61,000 65,200 56,800
24/09/2025 61,000 0 (0%) 2,300 140.3 0 0 61,000 65,200 56,800
23/09/2025 61,000 0.2 (0.33%) 8,900 542.09 0 0 60,800 65,000 56,600
22/09/2025 60,800 -0.2 (-0.33%) 1,400 85.13 0 0 61,000 65,200 56,800
19/09/2025 61,000 0 (0%) 10,000 610 0 0 61,000 65,200 56,800
18/09/2025 61,000 -0.3 (-0.49%) 5,300 324.5 0 0 61,300 65,500 57,100
17/09/2025 61,300 0 (0%) 1,600 97.37 0 0 61,300 65,500 57,100
16/09/2025 61,300 0 (0%) 300 18.39 0 0 61,300 65,500 57,100
15/09/2025 61,300 0.5 (0.82%) 4,000 243.81 0 0 60,800 65,000 56,600
12/09/2025 60,800 -0.3 (-0.49%) 3,400 207.16 0 0 61,100 65,300 56,900
11/09/2025 61,100 -1.8 (-2.86%) 4,600 283.51 0 0 62,900 67,300 58,500
10/09/2025 65,400 1.4 (2.19%) 12,000 778.04 0 0 64,000 68,400 59,600
09/09/2025 64,000 0 (0%) 2,500 159.64 0 0 64,000 68,400 59,600
08/09/2025 64,000 0 (0%) 6,500 416.68 0 0 64,000 68,400 59,600
05/09/2025 64,000 -0.3 (-0.47%) 4,500 288.88 0 0 64,300 68,800 59,800
04/09/2025 64,300 0.4 (0.63%) 800 51.34 0 0 63,900 68,300 59,500
03/09/2025 63,900 0.8 (1.27%) 800 51.14 0 0 63,100 67,500 58,700
29/08/2025 63,100 -1.2 (-1.87%) 800 50.53 0 0 64,300 68,800 59,800
28/08/2025 64,300 0.3 (0.47%) 1,000 64.1 0 0 64,000 68,400 59,600
27/08/2025 64,000 0.9 (1.43%) 1,000 64.23 0 0 63,100 67,500 58,700
26/08/2025 63,100 0.1 (0.16%) 100 6.31 0 0 63,000 67,400 58,600
25/08/2025 63,000 -0.1 (-0.16%) 8,800 554.48 0 0 63,100 67,500 58,700
22/08/2025 63,100 -0.6 (-0.94%) 5,300 338.68 0 0 63,700 68,100 59,300
21/08/2025 63,700 0.5 (0.79%) 1,500 94.89 0 0 63,200 67,600 58,800
20/08/2025 63,200 0 (0%) 5,700 360.28 0 0 63,200 67,600 58,800
19/08/2025 63,200 -0.3 (-0.47%) 2,600 164.5 0 0 63,500 67,900 59,100
18/08/2025 63,500 0 (0%) 1,500 95.16 0 0 63,500 67,900 59,100
15/08/2025 63,500 0 (0%) 4,800 304.8 0 0 63,500 67,900 59,100
14/08/2025 63,500 0.2 (0.32%) 5,200 330.7 0 0 63,300 67,700 58,900
13/08/2025 63,300 0.7 (1.12%) 3,200 202.22 0 0 62,600 66,900 58,300
12/08/2025 62,600 0.1 (0.16%) 2,600 162.88 0 0 62,500 66,800 58,200
11/08/2025 62,500 -0.4 (-0.64%) 5,800 363.35 0 0 62,900 67,300 58,500
08/08/2025 62,900 -0.1 (-0.16%) 100 6.29 0 0 63,000 67,400 58,600
07/08/2025 63,000 0.3 (0.48%) 5,700 357.06 0 0 62,700 67,000 58,400
06/08/2025 62,700 0.2 (0.32%) 1,300 81.42 0 0 62,500 66,800 58,200
05/08/2025 62,500 -0.2 (-0.32%) 14,100 882.04 0 0 62,700 67,000 58,400
04/08/2025 62,700 -1.3 (-2.03%) 4,100 256.32 0 0 64,000 68,400 59,600
01/08/2025 64,000 0 (0%) 0 0 0 0 64,000 68,400 59,600
31/07/2025 64,000 1.4 (2.24%) 11,700 731.41 0 0 62,600 66,900 58,300
30/07/2025 62,600 0.1 (0.16%) 3,600 225.09 0 0 62,500 66,800 58,200
29/07/2025 62,500 -1.9 (-2.95%) 11,000 692.21 0 0 64,400 68,900 59,900
28/07/2025 64,400 0 (0%) 2,900 186.97 0 0 64,400 68,900 59,900
25/07/2025 64,400 0.2 (0.31%) 15,200 979.45 0 0 64,200 68,600 59,800
24/07/2025 64,200 1.7 (2.72%) 6,700 430.28 0 0 62,500 66,800 58,200
23/07/2025 62,500 0 (0%) 2,800 174.38 0 0 62,500 66,800 58,200
22/07/2025 62,500 0 (0%) 5,200 324.3 0 0 62,500 66,800 58,200
21/07/2025 62,500 0.1 (0.16%) 21,400 1,337.48 0 0 62,400 66,700 58,100
18/07/2025 62,400 0 (0%) 2,300 142.84 0 0 62,400 66,700 58,100
17/07/2025 62,400 0.3 (0.48%) 1,400 87.02 0 0 62,100 66,400 57,800
16/07/2025 62,100 0 (0%) 5,000 311.17 0 0 62,100 66,400 57,800
15/07/2025 62,100 0 (0%) 1,300 80.84 0 0 62,100 66,400 57,800
14/07/2025 62,100 -0.1 (-0.16%) 3,100 192.31 0 0 62,200 66,500 57,900
11/07/2025 62,200 -0.1 (-0.16%) 2,000 124.64 0 0 62,300 66,600 58,000
10/07/2025 62,300 -0.5 (-0.8%) 3,700 230.74 0 0 62,800 67,100 58,500

Historical Data - BSC

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