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 14,900 -1.1 (-6.88%) 200 3.05 0 0 16,000 17,100 14,900
08/01/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
07/01/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
06/01/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
05/01/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
31/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
30/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
29/12/2025 16,000 0 (0%) 4,300 68.9 0 0 16,000 17,100 14,900
26/12/2025 16,000 0.05 (0.31%) 5,000 80 0 0 15,950 17,050 14,850
25/12/2025 15,950 1 (6.69%) 12,600 200.43 0 0 14,950 15,950 13,950
24/12/2025 14,950 0.95 (6.79%) 13,500 193.28 27,100 353.66 14,000 14,950 13,050
23/12/2025 14,000 -0.25 (-1.75%) 16,000 224 0 0 14,250 15,200 13,300
22/12/2025 14,250 0 (0%) 0 0 0 0 14,250 15,200 13,300
19/12/2025 14,250 0 (0%) 0 0 0 0 14,250 15,200 13,300
18/12/2025 14,250 0 (0%) 0 0 0 0 14,250 15,200 13,300
17/12/2025 14,250 0 (0%) 0 0 0 0 14,250 15,200 13,300
16/12/2025 14,250 0 (0%) 0 0 0 0 14,250 15,200 13,300
15/12/2025 14,250 0 (0%) 0 0 0 0 14,250 15,200 13,300
12/12/2025 14,250 0 (0%) 0 0 0 0 14,250 15,200 13,300
11/12/2025 14,250 0 (0%) 0 0 0 0 14,250 15,200 13,300
10/12/2025 14,250 0 (0%) 0 0 0 0 14,250 15,200 13,300
09/12/2025 14,250 0 (0%) 0 0 0 0 14,250 15,200 13,300
08/12/2025 14,250 0 (0%) 0 0 0 0 14,250 15,200 13,300
05/12/2025 14,250 0 (0%) 0 0 0 0 14,250 15,200 13,300
04/12/2025 14,250 0.45 (3.26%) 1,400 19.95 0 0 13,800 14,750 12,850
03/12/2025 13,800 0 (0%) 300 4.14 0 0 13,800 14,750 12,850
02/12/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
01/12/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
28/11/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
27/11/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
26/11/2025 13,800 0 (0%) 100 1.38 0 0 13,800 14,750 12,850
25/11/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
24/11/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
21/11/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
20/11/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
19/11/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
18/11/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
17/11/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
14/11/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
13/11/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
12/11/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
11/11/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
10/11/2025 13,800 0 (0%) 1,400 19.32 0 0 13,800 14,750 12,850
07/11/2025 13,800 0 (0%) 100 1.38 0 0 13,800 14,750 12,850
06/11/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
05/11/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
04/11/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
03/11/2025 13,800 0 (0%) 700 9.66 0 0 13,800 14,750 12,850
31/10/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
30/10/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
29/10/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
28/10/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
27/10/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
24/10/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
23/10/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
22/10/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
21/10/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
20/10/2025 13,800 0 (0%) 1,500 19.9 0 0 13,800 14,750 12,850
17/10/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
16/10/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
15/10/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
14/10/2025 13,800 0 (0%) 100 1.38 0 0 13,800 14,750 12,850
13/10/2025 13,800 0 (0%) 1,200 16.56 0 0 13,800 14,750 12,850
10/10/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
09/10/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
08/10/2025 13,800 0 (0%) 0 0 0 0 13,800 14,750 12,850
07/10/2025 13,800 0 (0%) 100 1.38 0 0 13,800 14,750 12,850
06/10/2025 13,800 0 (0%) 100 1.38 0 0 13,800 14,750 12,850
03/10/2025 13,800 0 (0%) 400 5.52 0 0 13,800 14,750 12,850
02/10/2025 13,800 0 (0%) 1,000 13.8 0 0 13,800 14,750 12,850
01/10/2025 13,800 -0.6 (-4.17%) 100 1.38 0 0 14,400 15,400 13,400
30/09/2025 14,400 -1.05 (-6.8%) 3,300 47.52 0 0 15,450 16,500 14,400
29/09/2025 15,450 0 (0%) 0 0 0 0 15,450 16,500 14,400
26/09/2025 15,450 0 (0%) 0 0 0 0 15,450 16,500 14,400
25/09/2025 15,450 0 (0%) 0 0 0 0 15,450 16,500 14,400
24/09/2025 15,450 0 (0%) 100 1.55 0 0 15,450 16,500 14,400
23/09/2025 15,450 0 (0%) 0 0 0 0 15,450 16,500 14,400
22/09/2025 15,450 0 (0%) 200 3.09 0 0 15,450 16,500 14,400
19/09/2025 15,450 0.9 (6.19%) 500 7.75 0 0 14,550 15,550 13,550
18/09/2025 14,550 0 (0%) 1,000 14.55 0 0 14,550 15,550 13,550
17/09/2025 14,550 0.95 (6.99%) 4,600 66.67 0 0 13,600 14,550 12,650
16/09/2025 13,600 -0.4 (-2.86%) 300 4.11 0 0 14,000 14,950 13,050
15/09/2025 14,000 0 (0%) 0 0 0 0 14,000 14,950 13,050
12/09/2025 14,000 0 (0%) 0 0 0 0 14,000 14,950 13,050
11/09/2025 14,000 0.2 (1.45%) 200 2.69 0 0 13,800 14,750 12,850
10/09/2025 13,800 0.2 (1.47%) 16,400 224.96 0 0 13,600 14,550 12,650
09/09/2025 13,600 0 (0%) 1,000 13.55 0 0 13,600 14,550 12,650
08/09/2025 13,600 0 (0%) 100 1.36 0 0 13,600 14,550 12,650
05/09/2025 13,600 0.1 (0.74%) 200 2.72 0 0 13,500 14,400 12,600
04/09/2025 13,500 -0.8 (-5.59%) 9,300 124.57 0 0 14,300 15,300 13,300
03/09/2025 14,300 0 (0%) 700 10.19 0 0 14,300 15,300 13,300
29/08/2025 14,300 0.8 (5.93%) 1,700 24.3 0 0 13,500 14,400 12,600
28/08/2025 13,500 0 (0%) 600 8.01 0 0 13,500 14,400 12,600
27/08/2025 13,500 0.7 (5.47%) 300 4.08 0 0 12,800 13,650 11,950
26/08/2025 12,800 0.8 (6.67%) 500 6.4 0 0 12,000 12,800 11,200
25/08/2025 12,000 -0.15 (-1.23%) 1,200 14.4 0 0 12,150 13,000 11,300
22/08/2025 12,150 0.05 (0.41%) 400 4.86 0 0 12,100 12,900 11,300
21/08/2025 12,100 -0.5 (-3.97%) 900 11.04 0 0 12,600 13,450 11,750
20/08/2025 12,600 -0.15 (-1.18%) 5,300 66.81 0 0 12,750 13,600 11,900
19/08/2025 12,750 -0.05 (-0.39%) 5,500 70.42 0 0 12,800 13,650 11,950
18/08/2025 12,800 -0.5 (-3.76%) 2,000 26.01 0 0 13,300 14,200 12,400
15/08/2025 13,300 -0.9 (-6.34%) 400 5.45 0 0 14,200 15,150 13,250
14/08/2025 14,200 0 (0%) 1,100 15.62 0 0 14,200 15,150 13,250
13/08/2025 15,200 0.1 (0.66%) 15,700 236.28 0 0 15,100 16,150 14,050
12/08/2025 15,100 0.1 (0.67%) 3,100 46.62 0 0 15,000 16,050 13,950
11/08/2025 15,000 0.2 (1.35%) 3,000 44.42 0 0 14,800 15,800 13,800
08/08/2025 14,800 0.3 (2.07%) 5,400 79.92 0 0 14,500 15,500 13,500
07/08/2025 14,500 0 (0%) 3,500 51.15 0 0 14,500 15,500 13,500
06/08/2025 14,500 0 (0%) 0 0 0 0 14,500 15,500 13,500
05/08/2025 14,500 0.4 (2.84%) 4,400 62.84 0 0 14,100 15,050 13,150
04/08/2025 14,100 0.6 (4.44%) 300 4.23 0 0 13,500 14,400 12,600
01/08/2025 13,500 0 (0%) 100 1.35 0 0 13,500 14,400 12,600
31/07/2025 13,500 0.05 (0.37%) 100 1.35 0 0 13,450 14,350 12,550
30/07/2025 13,450 0 (0%) 0 0 0 0 13,450 14,350 12,550
29/07/2025 13,450 0 (0%) 2,000 26.9 0 0 13,450 14,350 12,550
28/07/2025 13,450 -0.15 (-1.1%) 100 1.35 0 0 13,600 14,550 12,650
25/07/2025 13,600 0 (0%) 500 6.45 0 0 13,600 14,550 12,650
24/07/2025 13,600 0 (0%) 1,000 13.6 0 0 13,600 14,550 12,650
23/07/2025 13,600 0 (0%) 0 0 0 0 13,600 14,550 12,650
22/07/2025 13,600 0 (0%) 0 0 0 0 13,600 14,550 12,650
21/07/2025 13,600 0 (0%) 0 0 0 0 13,600 14,550 12,650
18/07/2025 13,600 0.85 (6.67%) 200 2.55 0 0 12,750 13,600 11,900
17/07/2025 12,750 0 (0%) 0 0 0 0 12,750 13,600 11,900
16/07/2025 12,750 0 (0%) 0 0 0 0 12,750 13,600 11,900
15/07/2025 12,750 0 (0%) 0 0 0 0 12,750 13,600 11,900
14/07/2025 12,750 -0.75 (-5.56%) 100 1.28 0 0 13,500 14,400 12,600
11/07/2025 13,500 0 (0%) 0 0 0 0 13,500 14,400 12,600
10/07/2025 13,500 -0.05 (-0.37%) 1,400 18.9 0 0 13,550 14,450 12,650

Historical Data - BSC

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