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 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
30/12/2025 5,600 0.3 (5.66%) 100 0.56 0 0 5,300 6,000 4,600
29/12/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
26/12/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
25/12/2025 5,300 -0.1 (-1.85%) 500 2.65 0 0 5,400 6,200 4,600
24/12/2025 5,400 0.3 (5.88%) 100 0.54 0 0 5,100 5,800 4,400
23/12/2025 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
22/12/2025 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
19/12/2025 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
18/12/2025 5,100 -0.3 (-5.56%) 300 1.52 0 0 5,400 6,200 4,600
17/12/2025 5,400 -0.1 (-1.82%) 100 0.54 0 0 5,500 6,300 4,700
16/12/2025 5,500 0 (0%) 500 2.75 0 0 5,500 6,300 4,700
15/12/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
12/12/2025 5,500 0 (0%) 516 2.84 0 0 5,500 6,300 4,700
11/12/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
10/12/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
09/12/2025 5,800 -0.1 (-1.69%) 500 2.74 0 0 5,900 6,700 5,100
08/12/2025 5,900 0 (0%) 8 0.05 0 0 5,900 6,700 5,100
05/12/2025 5,800 0.5 (9.43%) 206 1.21 0 0 5,300 6,000 4,600
04/12/2025 5,500 0.1 (1.85%) 2,004 10.57 0 0 5,400 6,200 4,600
03/12/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
02/12/2025 5,500 -0.5 (-8.33%) 702 3.82 0 0 6,000 6,900 5,100
01/12/2025 6,000 0.5 (9.09%) 212 1.22 0 0 5,500 6,300 4,700
28/11/2025 5,500 0 (0%) 2,000 11 0 0 5,500 6,300 4,700
27/11/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
26/11/2025 5,500 0.1 (1.85%) 105 0.58 0 0 5,400 6,200 4,600
25/11/2025 5,200 0 (0%) 200 1.07 0 0 5,200 5,900 4,500
24/11/2025 5,200 0.3 (6.12%) 1,406 7.3 0 0 4,900 5,600 4,200
21/11/2025 4,900 0 (0%) 1 0. 0 0 4,900 5,600 4,200
20/11/2025 4,900 0.1 (2.08%) 100 0.49 0 0 4,800 5,500 4,100
19/11/2025 4,800 0 (0%) 300 1.44 0 0 4,800 5,500 4,100
18/11/2025 4,800 0 (0%) 5,006 24.04 0 0 4,800 5,500 4,100
17/11/2025 5,200 0.3 (6.12%) 200 0.96 0 0 4,900 5,600 4,200
14/11/2025 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
13/11/2025 4,900 0 (0%) 5,406 26.5 0 0 4,900 5,600 4,200
12/11/2025 4,900 0 (0%) 9,100 44.8 0 0 4,900 5,600 4,200
11/11/2025 4,900 -0.1 (-2%) 310 1.52 0 0 5,000 5,700 4,300
10/11/2025 5,000 0.1 (2.04%) 716 3.58 0 0 4,900 5,600 4,200
07/11/2025 4,900 0.1 (2.08%) 100 0.49 0 0 4,800 5,500 4,100
06/11/2025 4,800 -0.5 (-9.43%) 500 2.4 0 0 5,300 6,000 4,600
05/11/2025 5,400 -0.5 (-8.47%) 301 1.6 0 0 5,900 6,700 5,100
04/11/2025 5,500 0.1 (1.85%) 204 1.19 0 0 5,400 6,200 4,600
03/11/2025 5,400 0 (0%) 1 0.01 0 0 5,400 6,200 4,600
31/10/2025 5,400 -0.8 (-12.9%) 100 0.54 0 0 6,200 7,100 5,300
30/10/2025 6,000 0.3 (5.26%) 244 1.48 0 0 5,700 6,500 4,900
29/10/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
28/10/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
27/10/2025 5,700 0.7 (14.%) 184 0.99 0 0 5,000 5,700 4,300
24/10/2025 5,000 -0.4 (-7.41%) 3,013 15.07 0 0 5,400 6,200 4,600
23/10/2025 5,400 0 (0%) 1 0.01 0 0 5,400 6,200 4,600
22/10/2025 5,400 0.4 (8%) 205 1.11 0 0 5,000 5,700 4,300
21/10/2025 5,500 0.5 (10%) 1,198 6.04 0 0 5,000 5,700 4,300
20/10/2025 5,000 -0.4 (-7.41%) 3,050 15.25 0 0 5,400 6,200 4,600
17/10/2025 5,400 0 (0%) 500 2.7 0 0 5,400 6,200 4,600
16/10/2025 5,400 0 (0%) 5 0.02 0 0 5,400 6,200 4,600
15/10/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
14/10/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
13/10/2025 5,400 0 (0%) 4 0.02 0 0 5,400 6,200 4,600
10/10/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
09/10/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
08/10/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
07/10/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
06/10/2025 5,400 0 (0%) 4 0.02 0 0 5,400 6,200 4,600
03/10/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
02/10/2025 5,500 0.3 (5.77%) 1,112 5.95 0 0 5,200 5,900 4,500
01/10/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
30/09/2025 5,200 0.1 (1.96%) 1,017 5.25 0 0 5,100 5,800 4,400
29/09/2025 5,100 0.1 (2%) 200 1.02 0 0 5,000 5,700 4,300
26/09/2025 5,000 -0.1 (-1.96%) 5,208 26.07 0 0 5,100 5,800 4,400
25/09/2025 5,100 0 (0%) 159 0.81 0 0 5,100 5,800 4,400
24/09/2025 5,100 -0.1 (-1.92%) 100 0.51 0 0 5,200 5,900 4,500
23/09/2025 5,200 -0.1 (-1.89%) 100 0.52 0 0 5,300 6,000 4,600
22/09/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
19/09/2025 5,600 0 (0%) 2,100 11.05 0 0 5,600 6,400 4,800
18/09/2025 5,500 0.5 (10%) 200 1.12 0 0 5,000 5,700 4,300
17/09/2025 5,000 -0.5 (-9.09%) 2,800 14.31 0 0 5,500 6,300 4,700
16/09/2025 5,500 0.2 (3.77%) 4,810 26.35 0 0 5,300 6,000 4,600
15/09/2025 5,400 -0.1 (-1.82%) 2,741 14.66 0 0 5,500 6,300 4,700
12/09/2025 5,500 0.3 (5.77%) 2,969 16.35 0 0 5,200 5,900 4,500
11/09/2025 5,200 0.2 (4%) 1,043 5.45 0 0 5,000 5,700 4,300
10/09/2025 5,400 -0.3 (-5.26%) 1,501 7.54 0 0 5,700 6,500 4,900
09/09/2025 5,500 -0.1 (-1.79%) 400 2.26 0 0 5,600 6,400 4,800
08/09/2025 5,600 0.2 (3.7%) 400 2.23 0 0 5,400 6,200 4,600
05/09/2025 5,400 0 (0%) 602 3.26 0 0 5,400 6,200 4,600
04/09/2025 5,500 0.1 (1.85%) 300 1.63 0 0 5,400 6,200 4,600
03/09/2025 5,500 0.1 (1.85%) 1,304 7.01 0 0 5,400 6,200 4,600
29/08/2025 5,500 -0.1 (-1.79%) 512 2.78 0 0 5,600 6,400 4,800
28/08/2025 5,600 0 (0%) 5 0.03 0 0 5,600 6,400 4,800
27/08/2025 5,500 0.3 (5.77%) 400 2.23 0 0 5,200 5,900 4,500
26/08/2025 5,000 0.2 (4.17%) 200 1.03 0 0 4,800 5,500 4,100
25/08/2025 4,800 -0.5 (-9.43%) 0 0 0 0 5,300 6,000 4,600
22/08/2025 5,200 -0.7 (-11.86%) 700 3.7 0 0 5,900 6,700 5,100
21/08/2025 5,900 0 (0%) 2 0.01 0 0 5,900 6,700 5,100
20/08/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
19/08/2025 5,700 0.1 (1.79%) 1,310 7.74 0 0 5,600 6,400 4,800
18/08/2025 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
15/08/2025 5,500 0.4 (7.84%) 200 1.11 0 0 5,100 5,800 4,400
14/08/2025 5,800 0.4 (7.41%) 5,105 26.23 0 0 5,400 6,200 4,600
13/08/2025 5,400 0.2 (3.85%) 200 1.08 0 0 5,200 5,900 4,500
12/08/2025 5,400 0.4 (8%) 700 3.67 0 0 5,000 5,700 4,300
11/08/2025 5,000 0 (0%) 1,800 9.02 0 0 5,000 5,700 4,300
08/08/2025 5,000 -0.3 (-5.66%) 3,100 15.53 0 0 5,300 6,000 4,600
07/08/2025 5,300 0 (0%) 9,500 50.68 0 0 5,300 6,000 4,600
06/08/2025 5,300 -0.1 (-1.85%) 222 1.18 0 0 5,400 6,200 4,600
05/08/2025 5,400 0.4 (8%) 300 1.62 0 0 5,000 5,700 4,300
04/08/2025 5,300 0.2 (3.92%) 3,300 16.59 0 0 5,100 5,800 4,400
01/08/2025 5,000 -0.2 (-3.85%) 1,300 6.63 0 0 5,200 5,900 4,500
31/07/2025 5,500 -0.4 (-6.78%) 23,205 119.61 0 0 5,900 6,700 5,100
30/07/2025 5,900 0.5 (9.26%) 2,200 12.92 0 0 5,400 6,200 4,600
29/07/2025 5,300 -0.6 (-10.17%) 10,900 59.09 0 0 5,900 6,700 5,100
28/07/2025 5,600 0.1 (1.82%) 4,110 24.39 0 0 5,500 6,300 4,700
25/07/2025 5,500 0.7 (14.58%) 10,816 59.13 0 0 4,800 5,500 4,100
24/07/2025 5,100 0 (0%) 6,960 33.4 0 0 5,100 5,800 4,400
23/07/2025 5,100 0 (0%) 2,000 10.2 0 0 5,100 5,800 4,400
22/07/2025 5,100 0 (0%) 800 4.08 0 0 5,100 5,800 4,400
21/07/2025 5,100 0.1 (2%) 600 3.06 0 0 5,000 5,700 4,300
18/07/2025 5,000 0 (0%) 24 0.12 0 0 5,000 5,700 4,300
17/07/2025 5,000 -0.1 (-1.96%) 1,903 9.52 0 0 5,100 5,800 4,400
16/07/2025 5,200 0 (0%) 1,200 6.13 0 0 5,200 5,900 4,500
15/07/2025 5,200 0.1 (1.96%) 300 1.56 0 0 5,100 5,800 4,400
14/07/2025 5,200 0 (0%) 262 1.34 0 0 5,200 5,900 4,500
11/07/2025 5,200 0.2 (4%) 7,900 41.11 0 0 5,000 5,700 4,300
10/07/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
09/07/2025 5,000 0 (0%) 916 4.58 0 0 5,000 5,700 4,300
08/07/2025 5,200 0.2 (4%) 6,700 33.52 0 0 5,000 5,700 4,300
07/07/2025 5,000 -0.2 (-3.85%) 3,324 16.62 0 0 5,200 5,900 4,500
04/07/2025 5,200 0 (0%) 15 0.08 0 0 5,200 5,900 4,500
03/07/2025 5,200 0.2 (4%) 100 0.52 0 0 5,000 5,700 4,300
02/07/2025 5,000 0 (0%) 1,000 5 0 0 5,000 5,700 4,300
01/07/2025 5,200 0 (0%) 6,600 33.02 0 0 5,200 5,900 4,500

Historical Data - BSC

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