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 -0.1 (-1.75%) 10,200 57.14 0 0 5,700 6,500 4,900
30/12/2025 5,700 0 (0%) 401 2.29 0 0 5,700 6,500 4,900
29/12/2025 5,700 0.1 (1.79%) 100 0.57 0 0 5,600 6,400 4,800
26/12/2025 5,600 -0.1 (-1.75%) 21,000 117.66 0 0 5,700 6,500 4,900
25/12/2025 5,700 0 (0%) 7,000 39.9 0 0 5,700 6,500 4,900
24/12/2025 5,700 0 (0%) 27,700 157.89 0 0 5,700 6,500 4,900
23/12/2025 5,700 0 (0%) 7,000 39.8 0 0 5,700 6,500 4,900
22/12/2025 5,700 0 (0%) 16,200 92.96 0 0 5,700 6,500 4,900
19/12/2025 5,700 -0.1 (-1.72%) 2,000 11.4 0 0 5,800 6,600 5,000
18/12/2025 5,800 0.1 (1.75%) 8,200 47.56 0 0 5,700 6,500 4,900
17/12/2025 5,700 -0.1 (-1.72%) 3,400 19.52 0 0 5,800 6,600 5,000
16/12/2025 5,700 -0.1 (-1.72%) 8,004 46.12 0 0 5,800 6,600 5,000
15/12/2025 5,700 -0.1 (-1.72%) 12,200 70.2 0 0 5,800 6,600 5,000
12/12/2025 5,800 0.2 (3.57%) 19,100 110.53 0 0 5,600 6,400 4,800
11/12/2025 5,800 0.1 (1.75%) 55,209 307.83 0 0 5,700 6,500 4,900
10/12/2025 5,700 0 (0%) 7,300 41.61 0 0 5,700 6,500 4,900
09/12/2025 5,700 0 (0%) 7,450 42.47 0 0 5,700 6,500 4,900
08/12/2025 5,600 -0.1 (-1.75%) 20,600 118.25 0 0 5,700 6,500 4,900
05/12/2025 5,600 -0.1 (-1.75%) 5,100 28.82 0 0 5,700 6,500 4,900
04/12/2025 5,700 0 (0%) 11,100 63.27 0 0 5,700 6,500 4,900
03/12/2025 5,700 0 (0%) 10,137 57.78 0 0 5,700 6,500 4,900
02/12/2025 5,700 0.1 (1.79%) 500 2.85 0 0 5,600 6,400 4,800
01/12/2025 5,600 0 (0%) 7,800 43.73 0 0 5,600 6,400 4,800
28/11/2025 5,600 0 (0%) 3,500 19.6 0 0 5,600 6,400 4,800
27/11/2025 5,600 0 (0%) 1,300 7.28 0 0 5,600 6,400 4,800
26/11/2025 5,600 0 (0%) 200 1.12 0 0 5,600 6,400 4,800
25/11/2025 5,600 0 (0%) 2,900 16.29 0 0 5,600 6,400 4,800
24/11/2025 5,600 -0.1 (-1.75%) 4,730 26.49 0 0 5,700 6,500 4,900
21/11/2025 5,700 0 (0%) 319 1.82 0 0 5,700 6,500 4,900
20/11/2025 5,700 0.1 (1.79%) 600 3.42 0 0 5,600 6,400 4,800
19/11/2025 5,600 0 (0%) 22,300 125.12 0 0 5,600 6,400 4,800
18/11/2025 5,600 0 (0%) 100 0.56 0 0 5,600 6,400 4,800
17/11/2025 5,600 -0.1 (-1.75%) 3,205 17.95 0 0 5,700 6,500 4,900
14/11/2025 5,700 0 (0%) 700 3.99 0 0 5,700 6,500 4,900
13/11/2025 5,700 0.1 (1.79%) 835 4.76 0 0 5,600 6,400 4,800
12/11/2025 5,600 -0.1 (-1.75%) 10,400 58.28 0 0 5,700 6,500 4,900
11/11/2025 5,700 0.1 (1.79%) 500 2.85 0 0 5,600 6,400 4,800
10/11/2025 5,600 -0.1 (-1.75%) 8,300 46.78 0 0 5,700 6,500 4,900
07/11/2025 5,700 -0.1 (-1.72%) 501 2.86 0 0 5,800 6,600 5,000
06/11/2025 5,700 0 (0%) 600 3.46 0 0 5,700 6,500 4,900
05/11/2025 5,700 0 (0%) 1,700 9.65 0 0 5,700 6,500 4,900
04/11/2025 5,600 0 (0%) 2,007 11.34 0 0 5,600 6,400 4,800
03/11/2025 5,700 0 (0%) 6,719 37.65 0 0 5,700 6,500 4,900
31/10/2025 5,700 0 (0%) 1,200 6.84 0 0 5,700 6,500 4,900
30/10/2025 5,700 0 (0%) 1,158 6.6 0 0 5,700 6,500 4,900
29/10/2025 5,700 0 (0%) 2,000 11.4 0 0 5,700 6,500 4,900
28/10/2025 5,700 0 (0%) 600 3.42 0 0 5,700 6,500 4,900
27/10/2025 5,700 0 (0%) 1,506 8.58 0 0 5,700 6,500 4,900
24/10/2025 5,700 0 (0%) 200 1.14 0 0 5,700 6,500 4,900
23/10/2025 5,700 -0.1 (-1.72%) 7,400 42.22 0 0 5,800 6,600 5,000
22/10/2025 5,800 0 (0%) 3,700 21.46 0 0 5,800 6,600 5,000
21/10/2025 5,800 0.1 (1.75%) 1,000 5.77 0 0 5,700 6,500 4,900
20/10/2025 5,600 -0.2 (-3.45%) 12,700 72.32 0 0 5,800 6,600 5,000
17/10/2025 5,700 0 (0%) 2,201 12.75 0 0 5,700 6,500 4,900
16/10/2025 5,700 -0.2 (-3.39%) 12,420 71.05 0 0 5,900 6,700 5,100
15/10/2025 5,800 -0.1 (-1.69%) 2,400 14.06 0 0 5,900 6,700 5,100
14/10/2025 5,800 0.1 (1.75%) 13,000 76.2 0 0 5,700 6,500 4,900
13/10/2025 5,700 -0.1 (-1.72%) 17,950 102.62 0 0 5,800 6,600 5,000
10/10/2025 5,800 0 (0%) 3,000 17.27 0 0 5,800 6,600 5,000
09/10/2025 5,800 0 (0%) 1,900 11.02 0 0 5,800 6,600 5,000
08/10/2025 5,800 0 (0%) 2,040 11.83 0 0 5,800 6,600 5,000
07/10/2025 5,800 0 (0%) 900 5.24 0 0 5,800 6,600 5,000
06/10/2025 5,800 0.1 (1.75%) 1,500 8.75 0 0 5,700 6,500 4,900
03/10/2025 5,800 -0.1 (-1.69%) 13,027 74.61 0 0 5,900 6,700 5,100
02/10/2025 5,900 0 (0%) 3,700 21.83 0 0 5,900 6,700 5,100
01/10/2025 5,800 0 (0%) 700 4.1 0 0 5,800 6,600 5,000
30/09/2025 5,900 0.2 (3.51%) 4,707 27.31 0 0 5,700 6,500 4,900
29/09/2025 5,700 -0.1 (-1.72%) 3,400 19.51 0 0 5,800 6,600 5,000
26/09/2025 5,800 0 (0%) 5,414 31.49 0 0 5,800 6,600 5,000
25/09/2025 5,900 0.1 (1.72%) 2,101 12.19 0 0 5,800 6,600 5,000
24/09/2025 5,800 0 (0%) 3,110 17.94 0 0 5,800 6,600 5,000
23/09/2025 5,800 0 (0%) 2,320 13.45 0 0 5,800 6,600 5,000
22/09/2025 5,800 0 (0%) 3,102 18.14 0 0 5,800 6,600 5,000
19/09/2025 5,800 0.1 (1.75%) 2,121 12.35 0 0 5,700 6,500 4,900
18/09/2025 5,700 -0.2 (-3.39%) 59,200 339.13 0 0 5,900 6,700 5,100
17/09/2025 5,900 0.1 (1.72%) 1,400 8.22 0 0 5,800 6,600 5,000
16/09/2025 5,800 0 (0%) 3,710 21.57 0 0 5,800 6,600 5,000
15/09/2025 5,800 -0.1 (-1.69%) 3,600 20.98 0 0 5,900 6,700 5,100
12/09/2025 5,900 0.1 (1.72%) 3,200 18.78 0 0 5,800 6,600 5,000
11/09/2025 5,800 0.1 (1.75%) 3,300 19.25 0 0 5,700 6,500 4,900
10/09/2025 5,700 -0.1 (-1.72%) 7,160 41.12 0 0 5,800 6,600 5,000
09/09/2025 5,800 0.1 (1.75%) 8,700 50.32 0 0 5,700 6,500 4,900
08/09/2025 5,700 0 (0%) 33,403 191.51 0 0 5,700 6,500 4,900
05/09/2025 5,700 -0.1 (-1.72%) 85,404 487.85 0 0 5,800 6,600 5,000
04/09/2025 5,800 0.1 (1.75%) 2,840 16.45 0 0 5,700 6,500 4,900
03/09/2025 5,700 0 (0%) 8,211 47.02 0 0 5,700 6,500 4,900
29/08/2025 5,800 0 (0%) 11,419 65.37 0 0 5,800 6,600 5,000
28/08/2025 5,800 0 (0%) 4,450 26.02 0 0 5,800 6,600 5,000
27/08/2025 5,800 0.1 (1.75%) 3,511 20.33 0 0 5,700 6,500 4,900
26/08/2025 5,700 0 (0%) 3,111 17.82 0 0 5,700 6,500 4,900
25/08/2025 5,700 -0.1 (-1.72%) 6,000 34.44 0 0 5,800 6,600 5,000
22/08/2025 5,800 0 (0%) 5,779 33.44 0 0 5,800 6,600 5,000
21/08/2025 5,800 -0.1 (-1.69%) 14,445 83.85 0 0 5,900 6,700 5,100
20/08/2025 5,800 0 (0%) 15,610 91.39 0 0 5,800 6,600 5,000
19/08/2025 5,800 0.2 (3.57%) 10,700 62.2 0 0 5,600 6,400 4,800
18/08/2025 5,600 -0.1 (-1.75%) 13,000 73.25 0 0 5,700 6,500 4,900
15/08/2025 5,600 -0.2 (-3.45%) 15,000 85.59 0 0 5,800 6,600 5,000
14/08/2025 5,800 -0.1 (-1.69%) 33,400 194.03 0 0 5,900 6,700 5,100
13/08/2025 6,000 0 (0%) 24,202 143.39 0 0 6,000 6,900 5,100
12/08/2025 5,900 0 (0%) 8,500 50.76 0 0 5,900 6,700 5,100
11/08/2025 5,800 -0.2 (-3.33%) 26,600 157.29 0 0 6,000 6,900 5,100
08/08/2025 5,900 0 (0%) 9,102 54.3 0 0 5,900 6,700 5,100
07/08/2025 6,000 0.1 (1.69%) 3,606 21.41 0 0 5,900 6,700 5,100
06/08/2025 6,100 0 (0%) 2,501 14.87 0 0 6,100 7,000 5,200
05/08/2025 5,900 0 (0%) 14,400 87.31 0 0 5,900 6,700 5,100
04/08/2025 6,100 0 (0%) 8,120 48. 0 0 6,100 7,000 5,200
01/08/2025 6,000 -0.1 (-1.64%) 1,765 10.79 0 0 6,100 7,000 5,200
31/07/2025 6,100 0.2 (3.39%) 5,600 34.15 0 0 5,900 6,700 5,100
30/07/2025 6,000 0.1 (1.69%) 16,200 96.24 0 0 5,900 6,700 5,100
29/07/2025 6,000 -0.2 (-3.23%) 4,240 25.09 0 0 6,200 7,100 5,300
28/07/2025 6,200 0 (0%) 6,216 38.68 0 0 6,200 7,100 5,300
25/07/2025 6,100 -0.1 (-1.61%) 26,973 165.91 0 0 6,200 7,100 5,300
24/07/2025 6,100 0.1 (1.67%) 16,800 103.37 0 0 6,000 6,900 5,100
23/07/2025 6,000 0.1 (1.69%) 5,500 32.84 0 0 5,900 6,700 5,100
22/07/2025 6,000 0.3 (5.26%) 32,500 193.14 0 0 5,700 6,500 4,900
21/07/2025 5,700 0 (0%) 8,247 47.32 0 0 5,700 6,500 4,900
18/07/2025 5,700 0 (0%) 8,901 50.74 0 0 5,700 6,500 4,900
17/07/2025 5,800 0.1 (1.75%) 20,100 114.6 0 0 5,700 6,500 4,900
16/07/2025 5,800 0 (0%) 8,600 49.15 0 0 5,800 6,600 5,000
15/07/2025 5,700 0 (0%) 5,200 29.9 0 0 5,700 6,500 4,900
14/07/2025 5,700 0 (0%) 6,700 38.19 0 0 5,700 6,500 4,900
11/07/2025 5,700 0 (0%) 10,300 58.73 0 0 5,700 6,500 4,900
10/07/2025 5,700 0 (0%) 9,463 54.14 0 0 5,700 6,500 4,900
09/07/2025 5,700 0 (0%) 10,901 62.15 0 0 5,700 6,500 4,900
08/07/2025 5,600 0 (0%) 4,500 25.53 0 0 5,600 6,400 4,800
07/07/2025 5,600 0.1 (1.82%) 9,844 55.61 0 0 5,500 6,300 4,700
04/07/2025 5,500 -0.1 (-1.79%) 15,600 85.93 0 0 5,600 6,400 4,800
03/07/2025 5,600 0 (0%) 4,880 27.32 0 0 5,600 6,400 4,800
02/07/2025 5,600 0 (0%) 7,120 39.88 0 0 5,600 6,400 4,800
01/07/2025 5,600 0 (0%) 2,120 11.89 0 0 5,600 6,400 4,800

Historical Data - BSC

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