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
12/01/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
09/01/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
08/01/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
07/01/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
06/01/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
05/01/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
31/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
30/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
29/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
26/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
25/12/2025 16,000 -0.2 (-1.23%) 1,000 16 0 0 16,200 17,300 15,100
24/12/2025 16,200 0 (0%) 0 0 0 0 16,200 17,300 15,100
23/12/2025 16,200 0 (0%) 500 8.1 0 0 16,200 17,300 15,100
22/12/2025 16,200 0.2 (1.25%) 500 8.1 0 0 16,000 17,100 14,900
19/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
18/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
17/12/2025 16,000 0.1 (0.63%) 400 6.4 0 0 15,900 17,000 14,800
16/12/2025 15,900 0 (0%) 0 0 0 0 15,900 17,000 14,800
15/12/2025 15,900 0 (0%) 0 0 0 0 15,900 17,000 14,800
12/12/2025 15,900 0 (0%) 600 9.54 0 0 15,900 17,000 14,800
11/12/2025 15,900 0 (0%) 1,000 15.9 0 0 15,900 17,000 14,800
10/12/2025 15,900 0.1 (0.63%) 1,000 15.9 0 0 15,800 16,900 14,700
09/12/2025 15,800 0 (0%) 1,400 21.12 0 0 15,800 16,900 14,700
08/12/2025 15,800 0 (0%) 1,000 15.8 0 0 15,800 16,900 14,700
05/12/2025 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
04/12/2025 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
03/12/2025 15,800 0 (0%) 1,000 15.8 0 0 15,800 16,900 14,700
02/12/2025 15,800 0 (0%) 300 4.74 0 0 15,800 16,900 14,700
01/12/2025 15,800 0 (0%) 100 1.58 0 0 15,800 16,900 14,700
28/11/2025 15,800 0.2 (1.28%) 1,000 15.8 0 0 15,600 16,650 14,550
27/11/2025 15,600 0 (0%) 0 0 0 0 15,600 16,650 14,550
26/11/2025 15,600 0.2 (1.3%) 200 3.12 0 0 15,400 16,450 14,350
25/11/2025 15,400 0 (0%) 1,000 15.37 0 0 15,400 16,450 14,350
24/11/2025 15,400 0.2 (1.32%) 900 13.86 0 0 15,200 16,250 14,150
21/11/2025 15,200 0 (0%) 0 0 0 0 15,200 16,250 14,150
20/11/2025 15,200 0 (0%) 0 0 0 0 15,200 16,250 14,150
19/11/2025 15,200 0.2 (1.33%) 100 1.52 0 0 15,000 16,050 13,950
18/11/2025 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
17/11/2025 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
14/11/2025 15,000 0 (0%) 100 1.5 0 0 15,000 16,050 13,950
13/11/2025 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
12/11/2025 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
11/11/2025 15,000 0 (0%) 0 0 0 0 15,000 16,050 13,950
10/11/2025 15,000 -0.7 (-4.46%) 600 9.04 0 0 15,700 16,750 14,650
07/11/2025 15,700 0 (0%) 2,000 31.4 0 0 15,700 16,750 14,650
06/11/2025 15,700 1 (6.8%) 1,000 15.38 0 0 14,700 15,700 13,700
05/11/2025 14,700 0.1 (0.68%) 100 1.47 0 0 14,600 15,600 13,600
04/11/2025 14,600 -1 (-6.41%) 3,000 43.81 0 0 15,600 16,650 14,550
03/11/2025 15,600 -0.4 (-2.5%) 1,400 21.78 0 0 16,000 17,100 14,900
31/10/2025 16,000 -0.35 (-2.14%) 1,000 16 0 0 16,350 17,450 15,250
30/10/2025 16,350 0 (0%) 0 0 0 0 16,350 17,450 15,250
29/10/2025 16,350 0 (0%) 700 11.41 0 0 16,350 17,450 15,250
28/10/2025 16,350 1.05 (6.86%) 700 11.21 0 0 15,300 16,350 14,250
27/10/2025 15,300 -1.15 (-6.99%) 4,800 75.04 0 0 16,450 17,600 15,300
24/10/2025 16,450 0 (0%) 0 0 0 0 16,450 17,600 15,300
23/10/2025 16,450 0 (0%) 0 0 0 0 16,450 17,600 15,300
22/10/2025 16,450 0 (0%) 0 0 0 0 16,450 17,600 15,300
21/10/2025 16,450 0 (0%) 0 0 0 0 16,450 17,600 15,300
20/10/2025 16,450 0 (0%) 0 0 0 0 16,450 17,600 15,300
17/10/2025 16,450 0.45 (2.81%) 900 13.8 0 0 16,000 17,100 14,900
16/10/2025 16,000 0 (0%) 100 1.6 0 0 16,000 17,100 14,900
15/10/2025 16,000 -0.35 (-2.14%) 2,100 33.6 0 0 16,350 17,450 15,250
14/10/2025 16,350 -0.05 (-0.3%) 500 7.76 0 0 16,400 17,500 15,300
13/10/2025 16,400 -0.05 (-0.3%) 300 4.92 0 0 16,450 17,600 15,300
10/10/2025 16,450 0 (0%) 300 4.93 0 0 16,450 17,600 15,300
09/10/2025 16,450 0 (0%) 0 0 0 0 16,450 17,600 15,300
08/10/2025 16,450 0 (0%) 2,500 41.12 0 0 16,450 17,600 15,300
07/10/2025 16,450 -0.05 (-0.3%) 2,000 30.91 0 0 16,500 17,650 15,350
06/10/2025 16,500 -0.1 (-0.6%) 3,200 51.88 0 0 16,600 17,750 15,450
03/10/2025 16,600 0.05 (0.3%) 2,500 41.49 0 0 16,550 17,700 15,400
02/10/2025 16,550 0.9 (5.75%) 9,400 140.9 0 0 15,650 16,700 14,600
01/10/2025 15,650 -1.1 (-6.57%) 800 13.07 0 0 16,750 17,900 15,600
30/09/2025 16,750 -0.05 (-0.3%) 400 6.71 0 0 16,800 17,950 15,650
29/09/2025 16,800 -1.2 (-6.67%) 7,800 130.7 0 0 18,000 19,250 16,750
26/09/2025 18,000 -1.35 (-6.98%) 24,100 433.84 0 0 19,350 20,700 18,000
25/09/2025 19,350 -1.45 (-6.97%) 17,400 336.69 0 0 20,800 22,250 19,350
24/09/2025 20,800 -1.55 (-6.94%) 18,300 380.64 0 0 22,350 23,900 20,800
23/09/2025 22,350 -1.65 (-6.88%) 12,600 281.61 0 0 24,000 25,650 22,350
22/09/2025 24,000 -1.8 (-6.98%) 8,500 204.49 0 0 25,800 27,600 24,000
19/09/2025 25,800 -1.55 (-5.67%) 20,200 516.78 0 0 27,350 29,250 25,450
18/09/2025 27,350 1.65 (6.42%) 9,900 266.79 0 0 25,700 27,450 23,950
17/09/2025 25,700 1.65 (6.86%) 80,900 2,079.13 0 0 24,050 25,700 22,400
16/09/2025 24,050 1.55 (6.89%) 25,300 606.39 0 0 22,500 24,050 20,950
15/09/2025 22,500 0 (0%) 0 0 0 0 22,500 24,050 20,950
12/09/2025 22,500 0 (0%) 0 0 0 0 22,500 24,050 20,950
11/09/2025 22,500 1.4 (6.64%) 300 6.76 0 0 21,100 22,550 19,650
10/09/2025 21,100 0 (0%) 0 0 0 0 21,100 22,550 19,650
09/09/2025 21,100 0 (0%) 0 0 0 0 21,100 22,550 19,650
08/09/2025 21,100 0 (0%) 200 4.22 0 0 21,100 22,550 19,650
05/09/2025 21,100 0 (0%) 0 0 0 0 21,100 22,550 19,650
04/09/2025 21,100 0 (0%) 0 0 0 0 21,100 22,550 19,650
03/09/2025 21,100 0 (0%) 0 0 0 0 21,100 22,550 19,650
29/08/2025 21,100 1.35 (6.84%) 400 8.41 0 0 19,750 21,100 18,400
28/08/2025 19,750 0 (0%) 0 0 0 0 19,750 21,100 18,400
27/08/2025 19,750 1.25 (6.76%) 400 7.65 0 0 18,500 19,750 17,250
26/08/2025 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
25/08/2025 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
22/08/2025 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
21/08/2025 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
20/08/2025 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
19/08/2025 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
18/08/2025 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
15/08/2025 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
14/08/2025 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
13/08/2025 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
12/08/2025 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
11/08/2025 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
08/08/2025 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
07/08/2025 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
06/08/2025 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
05/08/2025 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
04/08/2025 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
01/08/2025 18,500 0.3 (1.65%) 100 1.85 0 0 18,200 19,450 16,950
31/07/2025 18,200 0 (0%) 0 0 0 0 18,200 19,450 16,950
30/07/2025 18,200 0.1 (0.55%) 5,000 91 0 0 18,100 19,350 16,850
29/07/2025 18,100 0 (0%) 0 0 0 0 18,100 19,350 16,850
28/07/2025 18,100 0 (0%) 0 0 0 0 18,100 19,350 16,850
25/07/2025 18,100 0 (0%) 0 0 0 0 18,100 19,350 16,850
24/07/2025 18,100 0 (0%) 0 0 0 0 18,100 19,350 16,850
23/07/2025 18,100 0 (0%) 0 0 0 0 18,100 19,350 16,850
22/07/2025 18,100 0 (0%) 0 0 0 0 18,100 19,350 16,850
21/07/2025 18,100 0 (0%) 0 0 0 0 18,100 19,350 16,850
18/07/2025 18,100 0.1 (0.56%) 100 1.81 0 0 18,000 19,250 16,750
17/07/2025 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
16/07/2025 18,000 0.1 (0.56%) 500 9 0 0 17,900 19,150 16,650
15/07/2025 17,900 0 (0%) 0 0 0 0 17,900 19,150 16,650
14/07/2025 17,900 0 (0%) 0 0 0 0 17,900 19,150 16,650

Historical Data - BSC

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