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 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
30/12/2025 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
29/12/2025 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
26/12/2025 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
25/12/2025 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
24/12/2025 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
23/12/2025 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
22/12/2025 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
19/12/2025 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
18/12/2025 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
17/12/2025 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
16/12/2025 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
15/12/2025 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
12/12/2025 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
11/12/2025 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
10/12/2025 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
09/12/2025 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
08/12/2025 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
05/12/2025 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
04/12/2025 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
03/12/2025 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
02/12/2025 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
01/12/2025 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
28/11/2025 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
27/11/2025 10,000 0 (0%) 0 0 0 0 10,000 14,000 6,000
26/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
25/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
24/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
21/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
20/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
19/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
18/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
17/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
14/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
13/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
12/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
11/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
10/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
07/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
06/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
05/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
04/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
03/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
31/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
30/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
29/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
28/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
27/10/2025 10,000 0 (0%) 4 0.03 0 0 10,000 11,500 8,500
24/10/2025 10,000 0 (0%) 21 0.18 0 0 10,000 11,500 8,500
23/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
22/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
21/10/2025 10,000 -0.1 (-0.99%) 10,000 100 0 0 10,100 11,600 8,600
20/10/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
17/10/2025 10,100 0 (0%) 1 0.01 0 0 10,100 11,600 8,600
16/10/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
15/10/2025 10,100 0 (0%) 1 0.01 0 0 10,100 11,600 8,600
14/10/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
13/10/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
10/10/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
09/10/2025 9,700 -1.2 (-11.01%) 305 3.09 0 0 10,900 12,500 9,300
08/10/2025 11,000 2.3 (26.44%) 5,200 56.74 0 0 8,700 12,100 5,300
07/10/2025 8,700 0 (0%) 0 0 0 0 8,700 12,100 5,300
06/10/2025 8,700 0 (0%) 0 0 0 0 8,700 12,100 5,300
03/10/2025 8,700 0 (0%) 0 0 0 0 8,700 12,100 5,300
02/10/2025 8,700 0 (0%) 0 0 0 0 8,700 12,100 5,300
01/10/2025 8,700 0 (0%) 0 0 0 0 8,700 12,100 5,300
30/09/2025 8,700 0 (0%) 0 0 0 0 8,700 12,100 5,300
29/09/2025 8,700 0 (0%) 0 0 0 0 8,700 12,100 5,300
26/09/2025 8,700 0 (0%) 0 0 0 0 8,700 12,100 5,300
25/09/2025 8,700 0 (0%) 0 0 0 0 8,700 12,100 5,300
24/09/2025 8,700 0 (0%) 0 0 0 0 8,700 12,100 5,300
23/09/2025 8,700 0 (0%) 0 0 0 0 8,700 12,100 5,300
22/09/2025 8,700 0 (0%) 0 0 0 0 8,700 12,100 5,300
19/09/2025 8,700 0 (0%) 0 0 0 0 8,700 12,100 5,300
18/09/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
17/09/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
16/09/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
15/09/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
12/09/2025 8,700 0 (0%) 4 0.03 0 0 8,700 10,000 7,400
11/09/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
10/09/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
09/09/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
08/09/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
05/09/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
04/09/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
03/09/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
29/08/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
28/08/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
27/08/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
26/08/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
25/08/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
22/08/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
21/08/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
20/08/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
19/08/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
18/08/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
15/08/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
14/08/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
13/08/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
12/08/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
11/08/2025 9,000 0 (0%) 101 0.91 0 0 9,000 10,300 7,700
08/08/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
07/08/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
06/08/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
05/08/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
04/08/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
01/08/2025 9,000 0 (0%) 1,000 9 0 0 9,000 10,300 7,700
31/07/2025 9,000 -1 (-10%) 1,701 15.31 0 0 10,000 11,500 8,500
30/07/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
29/07/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
28/07/2025 10,000 -0.5 (-4.76%) 100 1 0 0 10,500 12,000 9,000
25/07/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
24/07/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
23/07/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
22/07/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
21/07/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
18/07/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
17/07/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
16/07/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
15/07/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
14/07/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
11/07/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
10/07/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
09/07/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
08/07/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
07/07/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
04/07/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
03/07/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
02/07/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000

Historical Data - BSC

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