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
07/01/2026 10,600 -1.6 (-13.11%) 100 1.06 0 0 12,200 14,000 10,400
06/01/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
05/01/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
31/12/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
30/12/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
29/12/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
26/12/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
25/12/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
24/12/2025 12,200 0 (0%) 38 0.46 0 0 12,200 14,000 10,400
23/12/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
22/12/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
19/12/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
18/12/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
17/12/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
16/12/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
15/12/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
12/12/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
11/12/2025 12,200 0 (0%) 5,908 72.08 0 0 12,200 14,000 10,400
10/12/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
09/12/2025 12,200 0 (0%) 100 1.22 0 0 12,200 14,000 10,400
08/12/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
05/12/2025 11,400 0.1 (0.88%) 200 2.43 0 0 11,300 12,900 9,700
04/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
03/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
02/12/2025 11,300 0 (0%) 7 0.08 0 0 11,300 12,900 9,700
01/12/2025 11,300 0 (0%) 5 0.06 0 0 11,300 12,900 9,700
28/11/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
27/11/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
26/11/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
25/11/2025 11,300 0 (0%) 17 0.21 0 0 11,300 12,900 9,700
24/11/2025 11,300 -0.9 (-7.38%) 100 1.13 0 0 12,200 14,000 10,400
21/11/2025 10,600 -1.5 (-12.4%) 211 2.59 0 0 12,100 13,900 10,300
20/11/2025 12,100 0 (0%) 5 0.06 0 0 12,100 13,900 10,300
19/11/2025 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
18/11/2025 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
17/11/2025 12,100 -0.9 (-6.92%) 100 1.21 0 0 13,000 14,900 11,100
14/11/2025 10,700 -1.2 (-10.08%) 600 7.82 0 0 11,900 13,600 10,200
13/11/2025 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
12/11/2025 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
11/11/2025 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
10/11/2025 11,900 -2 (-14.39%) 124 1.48 0 0 13,900 15,900 11,900
07/11/2025 13,900 0 (0%) 1 0.01 0 0 13,900 15,900 11,900
06/11/2025 13,900 -2.4 (-14.72%) 100 1.39 0 0 16,300 18,700 13,900
05/11/2025 16,300 -2.8 (-14.66%) 100 1.63 0 0 19,100 21,900 16,300
04/11/2025 19,100 0 (0%) 5 0.08 0 0 19,100 21,900 16,300
03/11/2025 19,100 2.2 (13.02%) 200 3.81 0 0 16,900 19,400 14,400
31/10/2025 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
30/10/2025 16,900 2 (13.42%) 100 1.69 0 0 14,900 17,100 12,700
29/10/2025 14,900 0 (0%) 200 2.98 0 0 14,900 17,100 12,700
28/10/2025 14,900 1.8 (13.74%) 100 1.49 0 0 13,100 15,000 11,200
27/10/2025 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
24/10/2025 11,500 -1 (-8%) 900 11.75 0 0 12,500 14,300 10,700
23/10/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
22/10/2025 12,500 0.2 (1.63%) 100 1.25 0 0 12,300 14,100 10,500
21/10/2025 12,300 0.1 (0.82%) 900 11.06 0 0 12,200 14,000 10,400
20/10/2025 11,200 -1.3 (-10.4%) 300 3.67 0 0 12,500 14,300 10,700
17/10/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
16/10/2025 12,500 0 (0%) 50 0.63 0 0 12,500 14,300 10,700
15/10/2025 12,500 -0.5 (-3.85%) 200 2.5 0 0 13,000 14,900 11,100
14/10/2025 11,500 -1.3 (-10.16%) 1,200 15.55 0 0 12,800 14,700 10,900
13/10/2025 11,000 -1.8 (-14.06%) 650 8.35 0 0 12,800 14,700 10,900
10/10/2025 12,800 -0.2 (-1.54%) 600 7.7 0 0 13,000 14,900 11,100
09/10/2025 13,000 0 (0%) 2 0.03 0 0 13,000 14,900 11,100
08/10/2025 12,200 -1.8 (-12.86%) 225 2.93 0 0 14,000 16,100 11,900
07/10/2025 13,500 0.5 (3.85%) 355 5. 0 0 13,000 14,900 11,100
06/10/2025 13,000 1.2 (10.17%) 1,200 15.64 0 0 11,800 13,500 10,100
03/10/2025 11,800 0 (0%) 200 2.36 0 0 11,800 13,500 10,100
02/10/2025 11,800 -1.3 (-9.92%) 210 2.49 0 0 13,100 15,000 11,200
01/10/2025 11,600 -0.4 (-3.33%) 600 7.84 0 0 12,000 13,800 10,200
30/09/2025 12,000 -1.8 (-13.04%) 695 8.49 0 0 13,800 15,800 11,800
29/09/2025 13,900 -2.2 (-13.66%) 303 4.2 0 0 16,100 18,500 13,700
26/09/2025 14,100 -2.4 (-14.55%) 200 3.22 0 0 16,500 18,900 14,100
25/09/2025 16,500 1.9 (13.01%) 1,000 16.5 0 0 14,600 16,700 12,500
24/09/2025 14,600 -2.5 (-14.62%) 100 1.46 0 0 17,100 19,600 14,600
23/09/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
22/09/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
19/09/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
18/09/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
17/09/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
16/09/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
15/09/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
12/09/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
11/09/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
10/09/2025 17,100 -3 (-14.93%) 1,000 17.1 0 0 20,100 23,100 17,100
09/09/2025 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
08/09/2025 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
05/09/2025 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
04/09/2025 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
03/09/2025 20,100 0 (0%) 1 0.02 0 0 20,100 23,100 17,100
29/08/2025 20,100 0 (0%) 73 1.25 0 0 20,100 23,100 17,100
28/08/2025 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
27/08/2025 20,100 0 (0%) 2 0.03 0 0 20,100 23,100 17,100
26/08/2025 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
25/08/2025 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
22/08/2025 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
21/08/2025 20,100 0 (0%) 1 0.02 0 0 20,100 23,100 17,100
20/08/2025 20,100 0.1 (0.5%) 2,001 40.15 0 0 20,000 23,000 17,000
19/08/2025 20,000 0.1 (0.5%) 901 18.02 0 0 19,900 22,800 17,000
18/08/2025 19,800 1.3 (7.03%) 1,100 21.89 0 0 18,500 21,200 15,800
15/08/2025 18,000 0.4 (2.27%) 1,301 24.02 0 0 17,600 20,200 15,000
14/08/2025 17,600 2.2 (14.29%) 700 12.31 0 0 15,400 17,700 13,100
13/08/2025 15,400 1.8 (13.24%) 100 1.54 0 0 13,600 15,600 11,600
12/08/2025 13,600 -2.2 (-13.92%) 116 1.58 0 0 15,800 18,100 13,500
11/08/2025 15,800 0 (0%) 110 1.75 0 0 15,800 18,100 13,500
08/08/2025 15,800 0 (0%) 100 1.58 0 0 15,800 18,100 13,500
07/08/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
06/08/2025 15,800 0 (0%) 31 0.44 0 0 15,800 18,100 13,500
05/08/2025 15,800 -2.6 (-14.13%) 1,000 15.8 0 0 18,400 21,100 15,700
04/08/2025 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
01/08/2025 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
31/07/2025 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
30/07/2025 18,400 0 (0%) 0 0 0 0 18,400 21,100 15,700
29/07/2025 18,400 2.4 (15%) 100 1.84 0 0 16,000 18,400 13,600
28/07/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
25/07/2025 16,000 -0.1 (-0.62%) 6,121 97.92 0 0 16,100 18,500 13,700
24/07/2025 17,000 -0.5 (-2.86%) 805 12.98 0 0 17,500 20,100 14,900
23/07/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
22/07/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
21/07/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
18/07/2025 17,500 -0.1 (-0.57%) 132 2.23 0 0 17,600 20,200 15,000
17/07/2025 17,500 -3 (-14.63%) 2,617 46. 0 0 20,500 23,500 17,500
16/07/2025 19,700 -0.3 (-1.5%) 300 6.14 0 0 20,000 23,000 17,000
15/07/2025 20,000 2.6 (14.94%) 100 2 0 0 17,400 20,000 14,800
14/07/2025 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
11/07/2025 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
10/07/2025 17,400 -0.1 (-0.57%) 100 1.74 0 0 17,500 20,100 14,900
09/07/2025 17,500 2.2 (14.38%) 100 1.75 0 0 15,300 17,500 13,100
08/07/2025 15,300 0 (0%) 10 0.18 0 0 15,300 17,500 13,100
07/07/2025 17,400 2.2 (14.47%) 200 3.05 0 0 15,200 17,400 13,000

Historical Data - BSC

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