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 5,800 -0.1 (-1.69%) 164,713 959.19 0 0 5,900 6,400 5,400
08/01/2026 5,900 -0.1 (-1.67%) 120,027 711.26 0 0 6,000 6,600 5,400
07/01/2026 6,000 0.1 (1.69%) 157,003 926.41 0 0 5,900 6,400 5,400
06/01/2026 5,900 0 (0%) 101,004 591.86 0 0 5,900 6,400 5,400
05/01/2026 5,900 0 (0%) 115,993 685.13 0 0 5,900 6,400 5,400
31/12/2025 5,900 0 (0%) 56,278 333.62 0 0 5,900 6,400 5,400
30/12/2025 5,900 -0.1 (-1.67%) 190,677 1,132.41 0 0 6,000 6,600 5,400
29/12/2025 6,000 0 (0%) 74,889 450.13 0 0 6,000 6,600 5,400
26/12/2025 6,000 -0.1 (-1.64%) 240,313 1,438.61 0 0 6,100 6,700 5,500
25/12/2025 6,100 -0.1 (-1.61%) 113,657 698.65 0 0 6,200 6,800 5,600
24/12/2025 6,200 0.2 (3.33%) 372,025 2,309.45 0 0 6,000 6,600 5,400
23/12/2025 6,000 -0.1 (-1.64%) 194,242 1,182.62 0 0 6,100 6,700 5,500
22/12/2025 6,100 0.2 (3.39%) 152,444 919.31 0 0 5,900 6,400 5,400
19/12/2025 5,900 -0.1 (-1.67%) 106,053 627.8 0 0 6,000 6,600 5,400
18/12/2025 6,000 0 (0%) 20,005 119.93 0 0 6,000 6,600 5,400
17/12/2025 6,000 -0.1 (-1.64%) 22,219 134.2 0 0 6,100 6,700 5,500
16/12/2025 6,100 0.1 (1.67%) 182,734 1,084.12 0 0 6,000 6,600 5,400
15/12/2025 6,000 0 (0%) 92,913 552.13 0 0 6,000 6,600 5,400
12/12/2025 6,000 -0.1 (-1.64%) 216,256 1,324.16 0 0 6,100 6,700 5,500
11/12/2025 6,100 0 (0%) 54,886 333.96 0 0 6,100 6,700 5,500
10/12/2025 6,100 0 (0%) 83,812 506.34 0 0 6,100 6,700 5,500
09/12/2025 6,100 -0.1 (-1.61%) 104,600 637.07 0 0 6,200 6,800 5,600
08/12/2025 6,200 0 (0%) 92,317 569.22 0 0 6,200 6,800 5,600
05/12/2025 6,200 -0.1 (-1.59%) 77,847 488.79 0 0 6,300 6,900 5,700
04/12/2025 6,300 0.1 (1.61%) 270,655 1,704.81 0 0 6,200 6,800 5,600
03/12/2025 6,200 0 (0%) 99,499 619.05 0 0 6,200 6,800 5,600
02/12/2025 6,200 0.1 (1.64%) 75,124 462.89 0 0 6,100 6,700 5,500
01/12/2025 6,100 -0.4 (-6.15%) 191,395 1,189.43 0 0 6,500 7,100 5,900
28/11/2025 6,500 0.5 (8.33%) 253,114 1,605.46 0 0 6,000 6,600 5,400
27/11/2025 6,000 0 (0%) 55,310 332.56 0 0 6,000 6,600 5,400
26/11/2025 6,000 0 (0%) 91,302 554.9 0 0 6,000 6,600 5,400
25/11/2025 6,000 0.1 (1.69%) 175,130 1,044.9 0 0 5,900 6,400 5,400
24/11/2025 5,900 -0.1 (-1.67%) 100,500 603.5 0 0 6,000 6,600 5,400
21/11/2025 6,000 0 (0%) 43,223 259.45 0 0 6,000 6,600 5,400
20/11/2025 6,000 0 (0%) 164,335 980.06 0 0 6,000 6,600 5,400
19/11/2025 6,000 -0.1 (-1.64%) 114,436 691.46 0 0 6,100 6,700 5,500
18/11/2025 6,100 -0.1 (-1.61%) 210,815 1,292.96 0 0 6,200 6,800 5,600
17/11/2025 6,200 0.1 (1.64%) 93,200 575.27 0 0 6,100 6,700 5,500
14/11/2025 6,100 -0.1 (-1.61%) 66,104 407.89 0 0 6,200 6,800 5,600
13/11/2025 6,200 0 (0%) 51,250 314.92 0 0 6,200 6,800 5,600
12/11/2025 6,200 0.1 (1.64%) 63,100 391.5 0 0 6,100 6,700 5,500
11/11/2025 6,100 0 (0%) 25,810 157.4 0 0 6,100 6,700 5,500
10/11/2025 6,100 0 (0%) 93,600 573.82 0 0 6,100 6,700 5,500
07/11/2025 6,100 -0.1 (-1.61%) 96,004 589.02 0 0 6,200 6,800 5,600
06/11/2025 6,200 0.1 (1.64%) 131,910 804.95 0 0 6,100 6,700 5,500
05/11/2025 6,100 -0.3 (-4.69%) 146,040 905.85 0 0 6,400 7,000 5,800
04/11/2025 6,400 0.4 (6.67%) 245,105 1,508.54 0 0 6,000 6,600 5,400
03/11/2025 6,000 -0.3 (-4.76%) 136,012 840.35 0 0 6,300 6,900 5,700
31/10/2025 6,300 0 (0%) 63,911 402.33 0 0 6,300 6,900 5,700
30/10/2025 6,300 0 (0%) 101,345 632.89 0 0 6,300 6,900 5,700
29/10/2025 6,300 -0.1 (-1.56%) 123,960 783.23 0 0 6,400 7,000 5,800
28/10/2025 6,400 0.4 (6.67%) 182,900 1,126.68 0 0 6,000 6,600 5,400
27/10/2025 6,000 0.1 (1.69%) 149,357 887.1 0 0 5,900 6,400 5,400
24/10/2025 5,900 0 (0%) 133,901 790.83 0 0 5,900 6,400 5,400
23/10/2025 5,900 -0.1 (-1.67%) 118,300 707.82 0 0 6,000 6,600 5,400
22/10/2025 6,000 0.1 (1.69%) 112,004 666.37 0 0 5,900 6,400 5,400
21/10/2025 5,900 0.1 (1.72%) 440,300 2,628.97 0 0 5,800 6,300 5,300
20/10/2025 5,800 -0.6 (-9.38%) 439,109 2,696.79 0 0 6,400 7,000 5,800
17/10/2025 6,400 -0.1 (-1.54%) 285,477 1,848.77 0 0 6,500 7,100 5,900
16/10/2025 6,500 -0.2 (-2.99%) 578,925 3,791.77 0 0 6,700 7,300 6,100
15/10/2025 6,700 -0.1 (-1.47%) 218,706 1,488.63 0 0 6,800 7,400 6,200
14/10/2025 6,800 -0.2 (-2.86%) 698,587 4,865.84 0 0 7,000 7,700 6,300
13/10/2025 7,000 -0.2 (-2.78%) 523,295 3,655.54 0 0 7,200 7,900 6,500
10/10/2025 7,200 -0.1 (-1.37%) 202,918 1,469.57 0 0 7,300 8,000 6,600
09/10/2025 7,300 0.1 (1.39%) 137,807 998.77 0 0 7,200 7,900 6,500
08/10/2025 7,200 0 (0%) 415,627 3,033.71 0 0 7,200 7,900 6,500
07/10/2025 7,200 -0.1 (-1.37%) 246,715 1,789.16 0 0 7,300 8,000 6,600
06/10/2025 7,300 0.4 (5.8%) 387,530 2,840.42 0 0 6,900 7,500 6,300
03/10/2025 6,900 -0.2 (-2.82%) 305,706 2,122.98 0 0 7,100 7,800 6,400
02/10/2025 7,100 0 (0%) 200,420 1,427.66 0 0 7,100 7,800 6,400
01/10/2025 7,100 0 (0%) 194,800 1,393.31 0 0 7,100 7,800 6,400
30/09/2025 7,100 -0.1 (-1.39%) 412,112 2,907.32 0 0 7,200 7,900 6,500
29/09/2025 7,200 0 (0%) 148,846 1,071.72 0 0 7,200 7,900 6,500
26/09/2025 7,200 -0.2 (-2.7%) 349,665 2,579.53 0 0 7,400 8,100 6,700
25/09/2025 7,400 0.1 (1.37%) 266,699 1,964.57 0 0 7,300 8,000 6,600
24/09/2025 7,300 0.1 (1.39%) 257,583 1,873.01 0 0 7,200 7,900 6,500
23/09/2025 7,200 0 (0%) 274,800 1,985.09 0 0 7,200 7,900 6,500
22/09/2025 7,200 -0.2 (-2.7%) 461,852 3,349.53 0 0 7,400 8,100 6,700
19/09/2025 7,400 -0.1 (-1.33%) 291,182 2,164.44 0 0 7,500 8,200 6,800
18/09/2025 7,500 -0.1 (-1.32%) 349,189 2,639.12 0 0 7,600 8,300 6,900
17/09/2025 7,600 -0.1 (-1.3%) 502,021 3,845.89 0 0 7,700 8,400 7,000
16/09/2025 7,700 -0.1 (-1.28%) 350,913 2,764.81 0 0 7,800 8,500 7,100
15/09/2025 7,800 0 (0%) 430,801 3,390.46 0 0 7,800 8,500 7,100
12/09/2025 7,800 0 (0%) 408,231 3,222.77 0 0 7,800 8,500 7,100
11/09/2025 7,800 0 (0%) 532,837 4,029.77 0 0 7,800 8,500 7,100
10/09/2025 7,800 0 (0%) 723,258 5,725.96 0 0 7,800 8,500 7,100
09/09/2025 7,800 0.1 (1.3%) 595,890 4,619.29 0 0 7,700 8,400 7,000
08/09/2025 7,700 -0.8 (-9.41%) 1,611,740 12,866.9 0 0 8,500 9,300 7,700
05/09/2025 8,500 -0.3 (-3.41%) 1,413,060 12,288.18 0 0 8,800 9,600 8,000
04/09/2025 8,800 -0.2 (-2.22%) 876,526 7,679.61 0 0 9,000 9,900 8,100
03/09/2025 9,000 0 (0%) 882,232 7,897.36 0 0 9,000 9,900 8,100
29/08/2025 9,000 0.5 (5.88%) 2,542,352 22,976.81 0 0 8,500 9,300 7,700
28/08/2025 8,500 0.7 (8.97%) 1,716,106 14,292.41 0 0 7,800 8,500 7,100
27/08/2025 7,800 0 (0%) 450,945 3,561.92 0 0 7,800 8,500 7,100
26/08/2025 7,800 0.4 (5.41%) 685,224 5,169.48 0 0 7,400 8,100 6,700
25/08/2025 7,400 -0.5 (-6.33%) 1,345,565 10,319.4 0 0 7,900 8,600 7,200
22/08/2025 7,900 -0.7 (-8.14%) 1,421,544 11,503.46 0 0 8,600 9,400 7,800
21/08/2025 8,600 0.7 (8.86%) 2,054,071 17,250.37 0 0 7,900 8,600 7,200
20/08/2025 7,900 -0.5 (-5.95%) 1,384,208 11,042.22 0 0 8,400 9,200 7,600
19/08/2025 8,400 -0.2 (-2.33%) 1,012,119 8,705.38 0 0 8,600 9,400 7,800
18/08/2025 8,600 0.7 (8.86%) 2,252,027 18,730.5 0 0 7,900 8,600 7,200
15/08/2025 7,900 -0.2 (-2.47%) 1,270,429 10,155.57 0 0 8,100 8,900 7,300
14/08/2025 8,100 0.6 (8%) 1,603,267 12,781.21 0 0 7,500 8,200 6,800
13/08/2025 7,500 0.2 (2.74%) 1,276,186 9,378.71 0 0 7,300 8,000 6,600
12/08/2025 7,300 0 (0%) 495,395 3,613.17 0 0 7,300 8,000 6,600
11/08/2025 7,300 0.1 (1.39%) 645,606 4,697.39 0 0 7,200 7,900 6,500
08/08/2025 7,200 -0.2 (-2.7%) 721,272 5,328.63 0 0 7,400 8,100 6,700
07/08/2025 7,400 0.2 (2.78%) 823,524 6,087.37 0 0 7,200 7,900 6,500
06/08/2025 7,200 0 (0%) 335,162 2,408.15 0 0 7,200 7,900 6,500
05/08/2025 7,200 -0.1 (-1.37%) 1,412,536 10,429.5 0 0 7,300 8,000 6,600
04/08/2025 7,300 0.2 (2.82%) 744,254 5,315.85 0 0 7,100 7,800 6,400
01/08/2025 7,100 -0.1 (-1.39%) 826,576 5,977.34 0 0 7,200 7,900 6,500
31/07/2025 7,200 0.1 (1.41%) 536,570 3,777.5 0 0 7,100 7,800 6,400
30/07/2025 7,100 -0.1 (-1.39%) 958,052 6,672.58 0 0 7,200 7,900 6,500
29/07/2025 7,200 -0.7 (-8.86%) 1,536,320 11,465.03 0 0 7,900 8,600 7,200
28/07/2025 7,900 0.5 (6.76%) 1,133,409 8,730.64 0 0 7,400 8,100 6,700
25/07/2025 7,400 0 (0%) 1,178,634 8,765.51 0 0 7,400 8,100 6,700
24/07/2025 7,400 0 (0%) 795,883 5,854.65 0 0 7,400 8,100 6,700
23/07/2025 7,400 0.3 (4.23%) 1,251,546 9,199.51 0 0 7,100 7,800 6,400
22/07/2025 7,100 0 (0%) 711,040 5,039.66 0 0 7,100 7,800 6,400
21/07/2025 7,100 0.2 (2.9%) 1,183,844 8,450.23 0 0 6,900 7,500 6,300
18/07/2025 6,900 0.4 (6.15%) 1,659,064 11,391.82 0 0 6,500 7,100 5,900
17/07/2025 6,500 -0.3 (-4.41%) 1,036,338 6,874.39 0 0 6,800 7,400 6,200
16/07/2025 6,800 0.1 (1.49%) 418,162 2,818.89 0 0 6,700 7,300 6,100
15/07/2025 6,700 0.3 (4.69%) 1,635,443 10,986.52 0 0 6,400 7,000 5,800
14/07/2025 6,400 0 (0%) 314,726 2,001.63 0 0 6,400 7,000 5,800
11/07/2025 6,400 0 (0%) 399,088 2,542.58 0 0 6,400 7,000 5,800
10/07/2025 6,400 0 (0%) 476,651 3,029.35 0 0 6,400 7,000 5,800

Historical Data - BSC

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