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 7,200 0 (0%) 2 0.01 0 0 7,200 8,200 6,200
08/01/2026 7,200 0 (0%) 10 0.06 0 0 7,200 8,200 6,200
07/01/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
06/01/2026 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
05/01/2026 7,200 0 (0%) 17 0.11 0 0 7,200 8,200 6,200
31/12/2025 7,200 0 (0%) 5 0.03 0 0 7,200 8,200 6,200
30/12/2025 7,200 0.9 (14.29%) 193 1.31 0 0 6,300 7,200 5,400
29/12/2025 6,300 0 (0%) 3 0.02 0 0 6,300 7,200 5,400
26/12/2025 6,300 0 (0%) 4 0.02 0 0 6,300 7,200 5,400
25/12/2025 6,300 0 (0%) 1 0.01 0 0 6,300 7,200 5,400
24/12/2025 6,200 -0.1 (-1.59%) 334 2.06 0 0 6,300 7,200 5,400
23/12/2025 6,300 -0.2 (-3.08%) 100 0.63 0 0 6,500 7,400 5,600
22/12/2025 6,500 0 (0%) 5 0.03 0 0 6,500 7,400 5,600
19/12/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
18/12/2025 6,500 0 (0%) 51 0.29 0 0 6,500 7,400 5,600
17/12/2025 6,500 0.7 (12.07%) 185 1.14 0 0 5,800 6,600 5,000
16/12/2025 5,800 0 (0%) 21 0.12 0 0 5,800 6,600 5,000
15/12/2025 5,800 0 (0%) 9 0.05 0 0 5,800 6,600 5,000
12/12/2025 5,800 0.6 (11.54%) 120 0.68 0 0 5,200 5,900 4,500
11/12/2025 5,200 0 (0%) 5 0.02 0 0 5,200 5,900 4,500
10/12/2025 5,200 0 (0%) 16 0.08 0 0 5,200 5,900 4,500
09/12/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
08/12/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
05/12/2025 5,200 0 (0%) 17 0.09 0 0 5,200 5,900 4,500
04/12/2025 5,200 0 (0%) 567 2.95 0 0 5,200 5,900 4,500
03/12/2025 5,200 0 (0%) 11 0.06 0 0 5,200 5,900 4,500
02/12/2025 5,200 0 (0%) 25 0.13 0 0 5,200 5,900 4,500
01/12/2025 5,200 0 (0%) 11 0.06 0 0 5,200 5,900 4,500
28/11/2025 5,200 0 (0%) 100 0.52 0 0 5,200 5,900 4,500
27/11/2025 5,200 0 (0%) 64 0.32 0 0 5,200 5,900 4,500
26/11/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
25/11/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
24/11/2025 5,200 0 (0%) 13 0.07 0 0 5,200 5,900 4,500
21/11/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
20/11/2025 5,200 0 (0%) 47 0.24 0 0 5,200 5,900 4,500
19/11/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
18/11/2025 5,200 0 (0%) 1,011 5.26 0 0 5,200 5,900 4,500
17/11/2025 5,200 0 (0%) 52 0.26 0 0 5,200 5,900 4,500
14/11/2025 5,200 0 (0%) 200 1.04 0 0 5,200 5,900 4,500
13/11/2025 5,200 0 (0%) 34 0.18 0 0 5,200 5,900 4,500
12/11/2025 5,200 0 (0%) 5 0.03 0 0 5,200 5,900 4,500
11/11/2025 5,200 0 (0%) 1 0.01 0 0 5,200 5,900 4,500
10/11/2025 5,200 -0.9 (-14.75%) 1,009 5.26 0 0 6,100 7,000 5,200
07/11/2025 6,100 0 (0%) 10 0.05 0 0 6,100 7,000 5,200
06/11/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
05/11/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
04/11/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
03/11/2025 6,100 0 (0%) 26 0.14 0 0 6,100 7,000 5,200
31/10/2025 6,100 0 (0%) 14 0.08 0 0 6,100 7,000 5,200
30/10/2025 6,100 0 (0%) 3 0.02 0 0 6,100 7,000 5,200
29/10/2025 6,100 0 (0%) 58 0.35 0 0 6,100 7,000 5,200
28/10/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
27/10/2025 6,100 0.1 (1.67%) 109 0.66 0 0 6,000 6,900 5,100
24/10/2025 6,000 -0.6 (-9.09%) 1,212 7.27 0 0 6,600 7,500 5,700
23/10/2025 6,600 0.8 (13.79%) 100 0.66 0 0 5,800 6,600 5,000
22/10/2025 5,800 0 (0%) 614 3.56 0 0 5,800 6,600 5,000
21/10/2025 5,800 -1 (-14.71%) 1,822 10.57 0 0 6,800 7,800 5,800
20/10/2025 6,800 0 (0%) 20 0.12 0 0 6,800 7,800 5,800
17/10/2025 6,800 0.8 (13.33%) 100 0.68 0 0 6,000 6,900 5,100
16/10/2025 6,000 0 (0%) 2 0.01 0 0 6,000 6,900 5,100
15/10/2025 6,000 -0.5 (-7.69%) 200 1.17 0 0 6,500 7,400 5,600
14/10/2025 6,900 0.9 (15%) 201 1.3 0 0 6,000 6,900 5,100
13/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
10/10/2025 6,000 -0.6 (-9.09%) 918 5.51 0 0 6,600 7,500 5,700
09/10/2025 6,600 0 (0%) 10 0.06 0 0 6,600 7,500 5,700
08/10/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
07/10/2025 6,600 0.8 (13.79%) 100 0.66 0 0 5,800 6,600 5,000
06/10/2025 5,800 -1 (-14.71%) 2,011 11.66 0 0 6,800 7,800 5,800
03/10/2025 6,800 0.8 (13.33%) 115 0.76 0 0 6,000 6,900 5,100
02/10/2025 6,000 0 (0%) 1 0.01 0 0 6,000 6,900 5,100
01/10/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
30/09/2025 6,000 0.3 (5.26%) 100 0.6 0 0 5,700 6,500 4,900
29/09/2025 5,900 0.7 (13.46%) 375 2.11 0 0 5,200 5,900 4,500
26/09/2025 5,200 -0.2 (-3.7%) 440 2.28 0 0 5,400 6,200 4,600
25/09/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
24/09/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
23/09/2025 5,400 0 (0%) 23 0.12 0 0 5,400 6,200 4,600
22/09/2025 5,300 -0.1 (-1.85%) 1,411 7.58 0 0 5,400 6,200 4,600
19/09/2025 5,400 0 (0%) 1 0.01 0 0 5,400 6,200 4,600
18/09/2025 5,400 0 (0%) 5 0.03 0 0 5,400 6,200 4,600
17/09/2025 5,400 0 (0%) 2,731 14.75 0 0 5,400 6,200 4,600
16/09/2025 5,400 0 (0%) 234 1.26 0 0 5,400 6,200 4,600
15/09/2025 5,400 0 (0%) 52 0.28 0 0 5,400 6,200 4,600
12/09/2025 5,400 0 (0%) 25 0.14 0 0 5,400 6,200 4,600
11/09/2025 5,400 0 (0%) 908 4.9 0 0 5,400 6,200 4,600
10/09/2025 5,400 0 (0%) 22 0.12 0 0 5,400 6,200 4,600
09/09/2025 5,400 0 (0%) 3 0.02 0 0 5,400 6,200 4,600
08/09/2025 5,400 -0.9 (-14.29%) 179 0.97 0 0 6,300 7,200 5,400
05/09/2025 6,300 0 (0%) 2,113 13.31 0 0 6,300 7,200 5,400
04/09/2025 6,300 0 (0%) 3 0.02 0 0 6,300 7,200 5,400
03/09/2025 6,300 0 (0%) 2 0.01 0 0 6,300 7,200 5,400
29/08/2025 6,500 0.3 (4.84%) 670 4.12 0 0 6,200 7,100 5,300
28/08/2025 6,200 0 (0%) 57 0.35 0 0 6,200 7,100 5,300
27/08/2025 6,200 0 (0%) 302 1.87 0 0 6,200 7,100 5,300
26/08/2025 6,200 0 (0%) 29 0.17 0 0 6,200 7,100 5,300
25/08/2025 6,200 -0.3 (-4.62%) 902 5.59 0 0 6,500 7,400 5,600
22/08/2025 6,500 0 (0%) 1,416 9.19 0 0 6,500 7,400 5,600
21/08/2025 6,500 0 (0%) 19 0.11 0 0 6,500 7,400 5,600
20/08/2025 6,500 0 (0%) 651 4.23 0 0 6,500 7,400 5,600
19/08/2025 6,600 0 (0%) 601 3.93 0 0 6,600 7,500 5,700
18/08/2025 6,500 0.5 (8.33%) 313 2.01 0 0 6,000 6,900 5,100
15/08/2025 6,000 0.4 (7.14%) 1,034 6.17 0 0 5,600 6,400 4,800
14/08/2025 5,600 0 (0%) 55 0.34 0 0 5,600 6,400 4,800
13/08/2025 5,600 0 (0%) 214 1.2 0 0 5,600 6,400 4,800
12/08/2025 5,600 0 (0%) 418 2.34 0 0 5,600 6,400 4,800
11/08/2025 5,600 0 (0%) 18 0.1 0 0 5,600 6,400 4,800
08/08/2025 5,600 0 (0%) 59 0.33 0 0 5,600 6,400 4,800
07/08/2025 5,600 0 (0%) 226 1.27 876,803 5,348.5 5,600 6,400 4,800
06/08/2025 6,100 -0.1 (-1.61%) 521 2.92 0 0 6,200 7,100 5,300
05/08/2025 6,200 -0.1 (-1.59%) 338 2.1 0 0 6,300 7,200 5,400
04/08/2025 6,300 -0.1 (-1.56%) 819 5.16 0 0 6,400 7,300 5,500
01/08/2025 6,400 0 (0%) 4 0.03 0 0 6,400 7,300 5,500
31/07/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
30/07/2025 6,400 0 (0%) 1,209 7.71 0 0 6,400 7,300 5,500
29/07/2025 6,400 0 (0%) 5 0.03 0 0 6,400 7,300 5,500
28/07/2025 6,400 0 (0%) 18 0.11 0 0 6,400 7,300 5,500
25/07/2025 6,400 0 (0%) 22 0.14 0 0 6,400 7,300 5,500
24/07/2025 6,400 0 (0%) 17 0.1 0 0 6,400 7,300 5,500
23/07/2025 6,400 0 (0%) 2 0.01 0 0 6,400 7,300 5,500
22/07/2025 6,400 0 (0%) 409 2.62 0 0 6,400 7,300 5,500
21/07/2025 6,400 0 (0%) 406 2.59 0 0 6,400 7,300 5,500
18/07/2025 6,400 -0.1 (-1.54%) 221 1.41 0 0 6,500 7,400 5,600
17/07/2025 6,500 0 (0%) 65 0.39 0 0 6,500 7,400 5,600
16/07/2025 6,500 0 (0%) 2 0.01 0 0 6,500 7,400 5,600
15/07/2025 6,500 0 (0%) 230 1.5 0 0 6,500 7,400 5,600
14/07/2025 6,500 0 (0%) 2 0.01 0 0 6,500 7,400 5,600
11/07/2025 6,500 0 (0%) 48 0.27 0 0 6,500 7,400 5,600
10/07/2025 6,500 0 (0%) 94 0.61 0 0 6,500 7,400 5,600

Historical Data - BSC

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