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
08/01/2026 7,200 0.4 (5.88%) 300 2.16 0 0 6,800 7,800 5,800
07/01/2026 6,800 -1.2 (-15%) 201 1.37 0 0 8,000 9,200 6,800
06/01/2026 8,000 1 (14.29%) 110 0.88 0 0 7,000 8,000 6,000
05/01/2026 6,800 0.1 (1.49%) 200 1.4 0 0 6,700 7,700 5,700
31/12/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
30/12/2025 6,900 -0.5 (-6.76%) 800 5.34 0 0 7,400 8,500 6,300
29/12/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
26/12/2025 7,400 0 (0%) 2 0.01 0 0 7,400 8,500 6,300
25/12/2025 7,400 0 (0%) 1 0.01 0 0 7,400 8,500 6,300
24/12/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
23/12/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
22/12/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
19/12/2025 7,400 0 (0%) 1 0.01 0 0 7,400 8,500 6,300
18/12/2025 7,400 0.3 (4.23%) 100 0.74 0 0 7,100 8,100 6,100
17/12/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
16/12/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
15/12/2025 7,100 0.6 (9.23%) 100 0.71 0 0 6,500 7,400 5,600
12/12/2025 6,500 0.8 (14.04%) 100 0.65 0 0 5,700 6,500 4,900
11/12/2025 5,700 0 (0%) 2 0.01 0 0 5,700 6,500 4,900
10/12/2025 5,700 -0.9 (-13.64%) 106 0.61 0 0 6,600 7,500 5,700
09/12/2025 6,600 0 (0%) 6 0.03 0 0 6,600 7,500 5,700
08/12/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
05/12/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
04/12/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
03/12/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
02/12/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
01/12/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
28/11/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
27/11/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
26/11/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
25/11/2025 6,600 -0.1 (-1.49%) 1,000 6.6 0 0 6,700 7,700 5,700
24/11/2025 6,700 0.3 (4.69%) 102 0.68 0 0 6,400 7,300 5,500
21/11/2025 6,400 0.8 (14.29%) 100 0.64 0 0 5,600 6,400 4,800
20/11/2025 5,600 0 (0%) 305 1.7 0 0 5,600 6,400 4,800
19/11/2025 5,700 0.4 (7.55%) 500 2.81 0 0 5,300 6,000 4,600
18/11/2025 5,400 0.3 (5.88%) 400 2.1 0 0 5,100 5,800 4,400
17/11/2025 5,100 0 (0%) 2 0.01 0 0 5,100 5,800 4,400
14/11/2025 5,400 0.1 (1.89%) 200 1.01 0 0 5,300 6,000 4,600
13/11/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
12/11/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
11/11/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
10/11/2025 5,300 0 (0%) 1 0.01 0 0 5,300 6,000 4,600
07/11/2025 5,300 0.1 (1.92%) 100 0.53 0 0 5,200 5,900 4,500
06/11/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
05/11/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
04/11/2025 5,200 0 (0%) 14 0.07 0 0 5,200 5,900 4,500
03/11/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
31/10/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
30/10/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
29/10/2025 5,200 -0.4 (-7.14%) 100 0.52 0 0 5,600 6,400 4,800
28/10/2025 5,600 0.4 (7.69%) 300 1.68 0 0 5,200 5,900 4,500
27/10/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
24/10/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
23/10/2025 5,200 -0.9 (-14.75%) 100 0.52 0 0 6,100 7,000 5,200
22/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
21/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
20/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
17/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
16/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
15/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
14/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
13/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
10/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
09/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
08/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
07/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
06/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
03/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
02/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
01/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
30/09/2025 6,100 0.2 (3.39%) 100 0.61 0 0 5,900 6,700 5,100
29/09/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
26/09/2025 5,900 0.6 (11.32%) 100 0.59 0 0 5,300 6,000 4,600
25/09/2025 5,300 0 (0%) 1 0.01 0 0 5,300 6,000 4,600
24/09/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
23/09/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
22/09/2025 5,300 0 (0%) 2 0.01 0 0 5,300 6,000 4,600
19/09/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
18/09/2025 5,300 -0.7 (-11.67%) 200 1.06 0 0 6,000 6,900 5,100
17/09/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
16/09/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
15/09/2025 6,000 0 (0%) 10 0.06 0 0 6,000 6,900 5,100
12/09/2025 6,000 0.3 (5.26%) 100 0.6 0 0 5,700 6,500 4,900
11/09/2025 5,700 -0.9 (-13.64%) 600 3.42 0 0 6,600 7,500 5,700
10/09/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
09/09/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
08/09/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
05/09/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
04/09/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
03/09/2025 6,600 0 (0%) 1 0.01 0 0 6,600 7,500 5,700
29/08/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
28/08/2025 6,600 0.7 (11.86%) 140 0.9 0 0 5,900 6,700 5,100
27/08/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
26/08/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
25/08/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
22/08/2025 5,900 -0.2 (-3.28%) 100 0.59 0 0 6,100 7,000 5,200
21/08/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
20/08/2025 6,400 -0.6 (-8.57%) 500 3.04 0 0 7,000 8,000 6,000
19/08/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
18/08/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
15/08/2025 7,000 0.6 (9.38%) 100 0.7 0 0 6,400 7,300 5,500
14/08/2025 6,400 0.4 (6.67%) 100 0.64 0 0 6,000 6,900 5,100
13/08/2025 6,000 0 (0%) 3 0.02 0 0 6,000 6,900 5,100
12/08/2025 6,200 0.7 (12.73%) 202 1.21 0 0 5,500 6,300 4,700
11/08/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
08/08/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
07/08/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
06/08/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
05/08/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
04/08/2025 5,500 -0.8 (-12.7%) 1,302 7.18 0 0 6,300 7,200 5,400
01/08/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
31/07/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
30/07/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
29/07/2025 6,200 0.3 (5.08%) 400 2.51 0 0 5,900 6,700 5,100
28/07/2025 6,000 0.6 (11.11%) 500 2.96 0 0 5,400 6,200 4,600
25/07/2025 5,400 -0.3 (-5.26%) 600 3.22 0 0 5,700 6,500 4,900
24/07/2025 5,700 0 (0%) 854 4.86 0 0 5,700 6,500 4,900
23/07/2025 5,700 0 (0%) 202 1.15 0 0 5,700 6,500 4,900
22/07/2025 5,700 0 (0%) 1,500 8.55 0 0 5,700 6,500 4,900
21/07/2025 5,600 0 (0%) 200 1.13 0 0 5,600 6,400 4,800
18/07/2025 5,600 0 (0%) 700 3.94 0 0 5,600 6,400 4,800
17/07/2025 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
16/07/2025 5,600 -0.9 (-13.85%) 6,356 35.61 0 0 6,500 7,400 5,600
15/07/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
14/07/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
11/07/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
10/07/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
09/07/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
08/07/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600

Historical Data - BSC

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