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 10,600 0 (0%) 7,000 73.73 0 0 10,600 12,100 9,100
08/01/2026 10,500 0 (0%) 9,639 101.88 0 0 10,500 12,000 9,000
07/01/2026 10,500 0.1 (0.96%) 13,900 146.02 0 0 10,400 11,900 8,900
06/01/2026 10,500 0 (0%) 14,509 151.42 0 0 10,500 12,000 9,000
05/01/2026 10,600 0 (0%) 21,415 225.82 0 0 10,600 12,100 9,100
31/12/2025 10,900 0.5 (4.81%) 20,900 222.58 0 0 10,400 11,900 8,900
30/12/2025 10,400 0.1 (0.97%) 3,002 31.11 0 0 10,300 11,800 8,800
29/12/2025 10,400 0.1 (0.97%) 7,408 76.67 0 0 10,300 11,800 8,800
26/12/2025 10,300 0 (0%) 12,000 123.57 0 0 10,300 11,800 8,800
25/12/2025 10,300 -0.1 (-0.96%) 23,832 245.8 0 0 10,400 11,900 8,900
24/12/2025 10,400 -0.1 (-0.95%) 5,901 61.6 0 0 10,500 12,000 9,000
23/12/2025 10,500 0 (0%) 8,041 84.43 0 0 10,500 12,000 9,000
22/12/2025 10,500 0 (0%) 9,200 96.35 0 0 10,500 12,000 9,000
19/12/2025 10,500 0 (0%) 20,613 216.35 0 0 10,500 12,000 9,000
18/12/2025 10,500 0 (0%) 39,626 414.89 0 0 10,500 12,000 9,000
17/12/2025 10,600 0.1 (0.95%) 14,200 149.42 0 0 10,500 12,000 9,000
16/12/2025 10,600 0 (0%) 7,508 79.04 0 0 10,600 12,100 9,100
15/12/2025 10,600 0 (0%) 5,199 54.92 0 0 10,600 12,100 9,100
12/12/2025 10,600 0 (0%) 19,100 202.46 0 0 10,600 12,100 9,100
11/12/2025 10,600 -0.1 (-0.93%) 35,616 376.29 0 0 10,700 12,300 9,100
10/12/2025 10,800 0.1 (0.93%) 48,410 517.22 0 0 10,700 12,300 9,100
09/12/2025 10,700 -0.1 (-0.93%) 43,816 468.72 0 0 10,800 12,400 9,200
08/12/2025 10,700 -0.1 (-0.93%) 6,642 71.44 0 0 10,800 12,400 9,200
05/12/2025 10,800 0 (0%) 11,200 120.81 0 0 10,800 12,400 9,200
04/12/2025 10,900 0.1 (0.93%) 43,628 471.68 0 0 10,800 12,400 9,200
03/12/2025 10,800 0.1 (0.93%) 6,823 73.54 0 0 10,700 12,300 9,100
02/12/2025 10,800 0.1 (0.93%) 46,980 500.49 0 0 10,700 12,300 9,100
01/12/2025 10,700 0.1 (0.94%) 20,325 217.15 0 0 10,600 12,100 9,100
28/11/2025 10,700 0.1 (0.94%) 12,710 134.86 0 0 10,600 12,100 9,100
27/11/2025 10,600 0 (0%) 9,317 98.76 0 0 10,600 12,100 9,100
26/11/2025 10,700 0.1 (0.94%) 10,900 115.18 0 0 10,600 12,100 9,100
25/11/2025 10,600 -0.1 (-0.93%) 41,821 443.3 0 0 10,700 12,300 9,100
24/11/2025 10,700 0.1 (0.94%) 12,127 129.72 0 0 10,600 12,100 9,100
21/11/2025 10,600 0 (0%) 15,169 160.79 0 0 10,600 12,100 9,100
20/11/2025 10,600 -0.2 (-1.85%) 108,563 1,149.41 0 0 10,800 12,400 9,200
19/11/2025 10,700 -0.1 (-0.93%) 3,402 36.75 0 0 10,800 12,400 9,200
18/11/2025 10,800 0.1 (0.93%) 9,600 103.37 0 0 10,700 12,300 9,100
17/11/2025 10,800 0.1 (0.93%) 4,870 52.23 0 0 10,700 12,300 9,100
14/11/2025 10,700 0 (0%) 5,933 63.49 0 0 10,700 12,300 9,100
13/11/2025 10,700 0 (0%) 20,700 221.66 0 0 10,700 12,300 9,100
12/11/2025 10,800 0 (0%) 25,835 276.73 0 0 10,800 12,400 9,200
11/11/2025 10,700 -0.1 (-0.93%) 9,800 105.73 0 0 10,800 12,400 9,200
10/11/2025 10,800 0 (0%) 3,100 33.43 0 0 10,800 12,400 9,200
07/11/2025 10,800 0 (0%) 46,058 497.53 0 0 10,800 12,400 9,200
06/11/2025 10,800 -0.1 (-0.92%) 13,220 142.78 0 0 10,900 12,500 9,300
05/11/2025 10,800 -0.1 (-0.92%) 68,181 741.16 0 0 10,900 12,500 9,300
04/11/2025 10,900 0 (0%) 21,708 236.62 0 0 10,900 12,500 9,300
03/11/2025 10,900 0 (0%) 5,300 57.8 0 0 10,900 12,500 9,300
31/10/2025 11,000 0.1 (0.92%) 21,207 231.36 0 0 10,900 12,500 9,300
30/10/2025 10,900 0 (0%) 31,800 346.62 0 0 10,900 12,500 9,300
29/10/2025 10,900 0 (0%) 20,400 222.36 0 0 10,900 12,500 9,300
28/10/2025 10,900 -0.1 (-0.91%) 34,800 379.69 0 0 11,000 12,600 9,400
27/10/2025 10,900 0 (0%) 8,510 93.5 0 0 10,900 12,500 9,300
24/10/2025 10,900 0 (0%) 5,103 55.61 0 0 10,900 12,500 9,300
23/10/2025 11,000 0 (0%) 11,201 122.41 0 0 11,000 12,600 9,400
22/10/2025 11,000 0 (0%) 14,500 159.7 0 0 11,000 12,600 9,400
21/10/2025 11,000 -0.1 (-0.9%) 53,050 584.25 0 0 11,100 12,700 9,500
20/10/2025 11,000 -0.3 (-2.65%) 44,121 488.99 0 0 11,300 12,900 9,700
17/10/2025 11,400 0 (0%) 12,810 144.79 0 0 11,400 13,100 9,700
16/10/2025 11,400 0 (0%) 3,609 41. 0 0 11,400 13,100 9,700
15/10/2025 11,400 0 (0%) 3,000 34.2 0 0 11,400 13,100 9,700
14/10/2025 11,400 0 (0%) 18,101 205.95 0 0 11,400 13,100 9,700
13/10/2025 11,500 0 (0%) 7,462 85.07 0 0 11,500 13,200 9,800
10/10/2025 11,400 -0.1 (-0.87%) 9,617 110.37 0 0 11,500 13,200 9,800
09/10/2025 11,500 0 (0%) 1,200 13.8 0 0 11,500 13,200 9,800
08/10/2025 11,500 0.1 (0.88%) 12,368 142.23 0 0 11,400 13,100 9,700
07/10/2025 11,500 0 (0%) 5,514 62.94 0 0 11,500 13,200 9,800
06/10/2025 11,600 0.2 (1.75%) 4,052 46.61 0 0 11,400 13,100 9,700
03/10/2025 11,400 0 (0%) 3,500 39.9 0 0 11,400 13,100 9,700
02/10/2025 11,400 0 (0%) 24,627 280.87 0 0 11,400 13,100 9,700
01/10/2025 11,500 0 (0%) 3,601 41.11 0 0 11,500 13,200 9,800
30/09/2025 11,500 0 (0%) 3,604 41.46 0 0 11,500 13,200 9,800
29/09/2025 11,500 0 (0%) 10,600 121.85 0 0 11,500 13,200 9,800
26/09/2025 11,500 0 (0%) 3,501 40.26 0 0 11,500 13,200 9,800
25/09/2025 11,500 -0.1 (-0.86%) 9,889 113.72 0 0 11,600 13,300 9,900
24/09/2025 11,600 0.1 (0.87%) 42,352 490.05 0 0 11,500 13,200 9,800
23/09/2025 11,500 0.1 (0.88%) 22,122 253.49 0 0 11,400 13,100 9,700
22/09/2025 11,400 -0.1 (-0.87%) 38,090 432.94 0 0 11,500 13,200 9,800
19/09/2025 11,500 -0.1 (-0.86%) 57,600 663 0 0 11,600 13,300 9,900
18/09/2025 11,600 -0.1 (-0.85%) 5,331 61.94 0 0 11,700 13,400 10,000
17/09/2025 11,700 0.2 (1.74%) 9,110 106.4 0 0 11,500 13,200 9,800
16/09/2025 11,600 -0.1 (-0.85%) 104,609 1,207.05 0 0 11,700 13,400 10,000
15/09/2025 11,700 0.1 (0.86%) 42,100 492.22 0 0 11,600 13,300 9,900
12/09/2025 11,600 0.1 (0.87%) 12,401 143.45 0 0 11,500 13,200 9,800
11/09/2025 11,600 0 (0%) 54,300 624.84 0 0 11,600 13,300 9,900
10/09/2025 11,600 -0.1 (-0.85%) 22,910 265.87 0 0 11,700 13,400 10,000
09/09/2025 11,700 0 (0%) 3,600 42.09 0 0 11,700 13,400 10,000
08/09/2025 11,700 -0.1 (-0.85%) 114,604 1,339.17 0 0 11,800 13,500 10,100
05/09/2025 11,800 0 (0%) 39,501 466.99 0 0 11,800 13,500 10,100
04/09/2025 11,900 0.1 (0.85%) 24,039 283.62 0 0 11,800 13,500 10,100
03/09/2025 11,800 -0.1 (-0.84%) 63,117 745.96 0 0 11,900 13,600 10,200
29/08/2025 11,900 0.1 (0.85%) 7,663 91.09 0 0 11,800 13,500 10,100
28/08/2025 11,800 0 (0%) 30,300 357.69 0 0 11,800 13,500 10,100
27/08/2025 11,800 -0.1 (-0.84%) 11,557 136.82 0 0 11,900 13,600 10,200
26/08/2025 11,900 0 (0%) 2,101 24.9 0 0 11,900 13,600 10,200
25/08/2025 11,900 0.1 (0.85%) 6,200 73.73 0 0 11,800 13,500 10,100
22/08/2025 11,900 0 (0%) 35,119 414.47 0 0 11,900 13,600 10,200
21/08/2025 12,000 0 (0%) 20,500 245.38 0 0 12,000 13,800 10,200
20/08/2025 11,900 -0.2 (-1.65%) 25,245 301.96 0 0 12,100 13,900 10,300
19/08/2025 12,000 0 (0%) 39,830 480.46 0 0 12,000 13,800 10,200
18/08/2025 12,000 0 (0%) 19,713 237.43 0 0 12,000 13,800 10,200
15/08/2025 11,900 -0.1 (-0.83%) 40,403 483.38 0 0 12,000 13,800 10,200
14/08/2025 12,000 0.1 (0.84%) 18,402 220.72 0 0 11,900 13,600 10,200
13/08/2025 11,900 -0.1 (-0.83%) 37,300 445.32 0 0 12,000 13,800 10,200
12/08/2025 12,000 0 (0%) 5,800 69.62 0 0 12,000 13,800 10,200
11/08/2025 12,000 0 (0%) 2,100 25.26 0 0 12,000 13,800 10,200
08/08/2025 12,100 0.1 (0.83%) 18,903 226.99 0 0 12,000 13,800 10,200
07/08/2025 12,000 -0.1 (-0.83%) 21,726 261.37 0 0 12,100 13,900 10,300
06/08/2025 12,100 0.1 (0.83%) 27,915 336.69 0 0 12,000 13,800 10,200
05/08/2025 12,100 0.2 (1.68%) 159,660 1,921.27 0 0 11,900 13,600 10,200
04/08/2025 11,800 -0.1 (-0.84%) 34,702 412.69 0 0 11,900 13,600 10,200
01/08/2025 11,800 -0.1 (-0.84%) 25,602 305.47 0 0 11,900 13,600 10,200
31/07/2025 11,900 0.2 (1.71%) 23,202 275.81 0 0 11,700 13,400 10,000
30/07/2025 11,900 0 (0%) 35,377 412.89 0 0 11,900 13,600 10,200
29/07/2025 11,900 0 (0%) 43,500 515.77 0 0 11,900 13,600 10,200
28/07/2025 12,000 0.1 (0.84%) 50,801 606.78 0 0 11,900 13,600 10,200
25/07/2025 11,900 0 (0%) 9,101 108.47 0 0 11,900 13,600 10,200
24/07/2025 11,900 0 (0%) 25,411 301.82 0 0 11,900 13,600 10,200
23/07/2025 11,900 0.1 (0.85%) 17,107 202.9 0 0 11,800 13,500 10,100
22/07/2025 11,900 0.1 (0.85%) 16,924 200.29 0 0 11,800 13,500 10,100
21/07/2025 11,800 -0.1 (-0.84%) 21,609 255.94 0 0 11,900 13,600 10,200
18/07/2025 11,900 0 (0%) 14,400 171.38 0 0 11,900 13,600 10,200
17/07/2025 11,900 -0.1 (-0.83%) 22,300 264.84 0 0 12,000 13,800 10,200
16/07/2025 12,000 0.1 (0.84%) 45,107 539.39 0 0 11,900 13,600 10,200
15/07/2025 12,000 0.3 (2.56%) 44,200 526.39 0 0 11,700 13,400 10,000
14/07/2025 11,700 0 (0%) 22,910 268.25 0 0 11,700 13,400 10,000
11/07/2025 11,700 0 (0%) 8,201 95.95 0 0 11,700 13,400 10,000
10/07/2025 11,700 0 (0%) 7,514 87.91 0 0 11,700 13,400 10,000
09/07/2025 11,700 0 (0%) 18,300 214.11 0 0 11,700 13,400 10,000

Historical Data - BSC

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