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 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
08/01/2026 9,900 0 (0%) 3,000 29.72 0 0 9,900 10,800 9,000
07/01/2026 9,900 -0.2 (-1.98%) 15,500 153.14 0 0 10,100 11,100 9,100
06/01/2026 10,100 0.1 (1%) 100 1.01 0 0 10,000 11,000 9,000
05/01/2026 10,000 0 (0%) 3 0.03 0 0 10,000 11,000 9,000
31/12/2025 10,000 0 (0%) 1 0.01 0 0 10,000 11,000 9,000
30/12/2025 10,000 0 (0%) 204 2.04 0 0 10,000 11,000 9,000
29/12/2025 10,000 0.1 (1.01%) 3,576 35.66 0 0 9,900 10,800 9,000
26/12/2025 9,900 -0.1 (-1%) 1,200 11.96 0 0 10,000 11,000 9,000
25/12/2025 10,000 0 (0%) 15,210 153.78 0 0 10,000 11,000 9,000
24/12/2025 10,000 -0.2 (-1.96%) 401 4.01 0 0 10,200 11,200 9,200
23/12/2025 10,200 0.2 (2%) 2,200 20.17 0 0 10,000 11,000 9,000
22/12/2025 10,000 0 (0%) 101 1.01 0 0 10,000 11,000 9,000
19/12/2025 10,000 0 (0%) 6,100 61.01 0 0 10,000 11,000 9,000
18/12/2025 10,000 0.1 (1.01%) 302 3.02 0 0 9,900 10,800 9,000
17/12/2025 9,900 -0.1 (-1%) 12,500 123.75 0 0 10,000 11,000 9,000
16/12/2025 10,000 0.2 (2.04%) 7,841 77.1 0 0 9,800 10,700 8,900
15/12/2025 9,800 -0.1 (-1.01%) 7,403 72.97 0 0 9,900 10,800 9,000
12/12/2025 9,900 0.1 (1.02%) 1,001 9.92 0 0 9,800 10,700 8,900
11/12/2025 9,800 0 (0%) 3,200 31.36 0 0 9,800 10,700 8,900
10/12/2025 9,800 -0.1 (-1.01%) 2,101 20.59 0 0 9,900 10,800 9,000
09/12/2025 9,900 0 (0%) 7,301 72.05 0 0 9,900 10,800 9,000
08/12/2025 9,900 0 (0%) 1,000 9.9 0 0 9,900 10,800 9,000
05/12/2025 9,900 -0.1 (-1%) 10,501 104.52 0 0 10,000 11,000 9,000
04/12/2025 10,000 0 (0%) 2,900 28.73 0 0 10,000 11,000 9,000
03/12/2025 10,000 0.1 (1.01%) 833 8.15 0 0 9,900 10,800 9,000
02/12/2025 9,900 0 (0%) 16,201 158.8 0 0 9,900 10,800 9,000
01/12/2025 9,900 -0.1 (-1%) 2,751 27.22 0 0 10,000 11,000 9,000
28/11/2025 10,000 0 (0%) 7,721 75.6 0 0 10,000 11,000 9,000
27/11/2025 10,000 -0.3 (-2.91%) 10,475 103.21 0 0 10,300 11,300 9,300
26/11/2025 10,300 0.1 (0.98%) 6,900 70.72 0 0 10,200 11,200 9,200
25/11/2025 10,200 0.4 (4.08%) 14,576 147.19 0 0 9,800 10,700 8,900
24/11/2025 9,800 -0.1 (-1.01%) 4,020 39.6 0 0 9,900 10,800 9,000
21/11/2025 9,900 0.3 (3.13%) 1,900 18.27 0 0 9,600 10,500 8,700
20/11/2025 9,600 -0.1 (-1.03%) 3,200 31.04 0 0 9,700 10,600 8,800
19/11/2025 9,700 -0.3 (-3%) 600 5.82 0 0 10,000 11,000 9,000
18/11/2025 10,000 0.1 (1.01%) 1,100 10.99 0 0 9,900 10,800 9,000
17/11/2025 9,900 0 (0%) 3,102 30.81 0 0 9,900 10,800 9,000
14/11/2025 9,900 0.1 (1.02%) 700 6.83 0 0 9,800 10,700 8,900
13/11/2025 9,800 0 (0%) 3,101 30.01 0 0 9,800 10,700 8,900
12/11/2025 9,800 0 (0%) 4,400 42.57 0 0 9,800 10,700 8,900
11/11/2025 9,800 0 (0%) 400 3.91 0 0 9,800 10,700 8,900
10/11/2025 9,800 0 (0%) 100 0.98 0 0 9,800 10,700 8,900
07/11/2025 9,800 0 (0%) 4,702 46.09 0 0 9,800 10,700 8,900
06/11/2025 9,800 0 (0%) 4,500 44.1 0 0 9,800 10,700 8,900
05/11/2025 9,800 -0.1 (-1.01%) 200 1.96 0 0 9,900 10,800 9,000
04/11/2025 9,900 0 (0%) 2,201 21.59 0 0 9,900 10,800 9,000
03/11/2025 9,900 0 (0%) 301 2.98 0 0 9,900 10,800 9,000
31/10/2025 9,900 0 (0%) 200 1.98 0 0 9,900 10,800 9,000
30/10/2025 9,900 0 (0%) 701 6.86 0 0 9,900 10,800 9,000
29/10/2025 9,900 0.1 (1.02%) 3,304 32.39 0 0 9,800 10,700 8,900
28/10/2025 9,800 0.1 (1.03%) 2,200 21.35 0 0 9,700 10,600 8,800
27/10/2025 9,700 0 (0%) 1 0.01 0 0 9,700 10,600 8,800
24/10/2025 9,700 -0.1 (-1.02%) 3,504 34.11 0 0 9,800 10,700 8,900
23/10/2025 9,800 0 (0%) 4,501 44.11 0 0 9,800 10,700 8,900
22/10/2025 9,800 0 (0%) 3,500 34.3 0 0 9,800 10,700 8,900
21/10/2025 9,800 0.1 (1.03%) 9,600 93.77 0 0 9,700 10,600 8,800
20/10/2025 9,700 -0.2 (-2.02%) 12,956 126.49 0 0 9,900 10,800 9,000
17/10/2025 9,900 -0.1 (-1%) 8,601 85.83 0 0 10,000 11,000 9,000
16/10/2025 10,000 0.1 (1.01%) 5,700 56.44 0 0 9,900 10,800 9,000
15/10/2025 9,900 0 (0%) 600 5.84 0 0 9,900 10,800 9,000
14/10/2025 9,900 0 (0%) 1,400 13.87 0 0 9,900 10,800 9,000
13/10/2025 9,900 0 (0%) 2,640 25.95 0 0 9,900 10,800 9,000
10/10/2025 9,900 0 (0%) 2,200 21.58 0 0 9,900 10,800 9,000
09/10/2025 9,900 0 (0%) 1,401 13.75 0 0 9,900 10,800 9,000
08/10/2025 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
07/10/2025 9,900 0.1 (1.02%) 3,341 32.73 0 0 9,800 10,700 8,900
06/10/2025 9,800 -0.1 (-1.01%) 4,700 46.29 0 0 9,900 10,800 9,000
03/10/2025 9,900 -0.1 (-1%) 8,201 79.67 0 0 10,000 11,000 9,000
02/10/2025 10,000 0 (0%) 5,000 49.02 0 0 10,000 11,000 9,000
01/10/2025 10,000 0.1 (1.01%) 1,221 12. 0 0 9,900 10,800 9,000
30/09/2025 9,900 -0.1 (-1%) 3,534 35.02 0 0 10,000 11,000 9,000
29/09/2025 10,000 0 (0%) 1,920 19.24 0 0 10,000 11,000 9,000
26/09/2025 10,000 0.1 (1.01%) 19,942 200.26 0 0 9,900 10,800 9,000
25/09/2025 9,900 0 (0%) 15,000 145.87 0 0 9,900 10,800 9,000
24/09/2025 9,900 0 (0%) 14,620 143.55 0 0 9,900 10,800 9,000
23/09/2025 9,900 -0.1 (-1%) 1,600 15.69 0 0 10,000 11,000 9,000
22/09/2025 10,000 0.1 (1.01%) 18,700 174.93 0 0 9,900 10,800 9,000
19/09/2025 9,900 -0.1 (-1%) 301 2.98 0 0 10,000 11,000 9,000
18/09/2025 10,000 0 (0%) 1,200 12 0 0 10,000 11,000 9,000
17/09/2025 10,000 0 (0%) 35,901 352.46 0 0 10,000 11,000 9,000
16/09/2025 10,000 0.1 (1.01%) 100 1 0 0 9,900 10,800 9,000
15/09/2025 9,900 -0.1 (-1%) 6,813 67.77 0 0 10,000 11,000 9,000
12/09/2025 10,000 0.2 (2.04%) 9,300 91.54 0 0 9,800 10,700 8,900
11/09/2025 9,800 -0.1 (-1.01%) 5,600 55.39 0 0 9,900 10,800 9,000
10/09/2025 9,900 0 (0%) 3,072 30.44 0 0 9,900 10,800 9,000
09/09/2025 9,900 -0.1 (-1%) 4,600 45.55 0 0 10,000 11,000 9,000
08/09/2025 10,000 0 (0%) 5,303 52.55 0 0 10,000 11,000 9,000
05/09/2025 10,000 0 (0%) 24,119 241.6 0 0 10,000 11,000 9,000
04/09/2025 10,000 -0.1 (-0.99%) 3,400 34.27 0 0 10,100 11,100 9,100
03/09/2025 10,100 0.1 (1%) 7,428 74.16 0 0 10,000 11,000 9,000
29/08/2025 10,000 0.1 (1.01%) 2,002 19.91 0 0 9,900 10,800 9,000
28/08/2025 9,900 -0.1 (-1%) 5,800 57.6 0 0 10,000 11,000 9,000
27/08/2025 10,000 -0.1 (-0.99%) 4,801 48.01 0 0 10,100 11,100 9,100
26/08/2025 10,100 -0.2 (-1.94%) 49,900 498.55 0 0 10,300 11,300 9,300
25/08/2025 10,300 0 (0%) 2,701 27.76 0 0 10,300 11,300 9,300
22/08/2025 10,300 -0.1 (-0.96%) 17,703 181.57 0 0 10,400 11,400 9,400
21/08/2025 10,400 -0.2 (-1.89%) 2,500 26.18 0 0 10,600 11,600 9,600
20/08/2025 10,600 0 (0%) 25,200 260.82 0 0 10,600 11,600 9,600
19/08/2025 10,600 -0.1 (-0.93%) 25,202 264.26 0 0 10,700 11,700 9,700
18/08/2025 10,700 0.1 (0.94%) 13,919 146.48 0 0 10,600 11,600 9,600
15/08/2025 10,600 0 (0%) 25,410 263.7 0 0 10,600 11,600 9,600
14/08/2025 10,600 -0.1 (-0.93%) 25,656 273.12 0 0 10,700 11,700 9,700
13/08/2025 10,700 -0.1 (-0.93%) 29,950 319.69 0 0 10,800 11,800 9,800
12/08/2025 10,800 0.5 (4.85%) 91,200 978 0 0 10,300 11,300 9,300
11/08/2025 10,300 0 (0%) 22,300 226.17 0 0 10,300 11,300 9,300
08/08/2025 10,300 0.1 (0.98%) 25,600 261.49 0 0 10,200 11,200 9,200
07/08/2025 10,200 0 (0%) 24,400 248.88 0 0 10,200 11,200 9,200
06/08/2025 10,200 -0.1 (-0.97%) 28,701 292.89 0 0 10,300 11,300 9,300
05/08/2025 10,300 -0.1 (-0.96%) 57,000 588.11 0 0 10,400 11,400 9,400
04/08/2025 10,400 -0.2 (-1.89%) 20,100 209.63 0 0 10,600 11,600 9,600
01/08/2025 10,600 0.3 (2.91%) 39,284 413.32 0 0 10,300 11,300 9,300
31/07/2025 11,000 -0.1 (-0.9%) 27,200 299.64 0 0 11,100 12,200 10,000
30/07/2025 11,100 0 (0%) 13,081 144.13 0 0 11,100 12,200 10,000
29/07/2025 11,100 -0.1 (-0.89%) 41,720 467.18 0 0 11,200 12,300 10,100
28/07/2025 11,200 0.1 (0.9%) 95,744 1,061.95 0 0 11,100 12,200 10,000
25/07/2025 11,100 0.1 (0.91%) 29,505 326.4 0 0 11,000 12,100 9,900
24/07/2025 11,000 -0.2 (-1.79%) 54,909 607.01 0 0 11,200 12,300 10,100
23/07/2025 11,200 -0.1 (-0.88%) 38,802 433.49 0 0 11,300 12,400 10,200
22/07/2025 11,300 0.4 (3.67%) 122,800 1,365.97 0 0 10,900 11,900 9,900
21/07/2025 10,900 0.1 (0.93%) 14,609 158.24 0 0 10,800 11,800 9,800
18/07/2025 10,800 -0.1 (-0.92%) 10,043 108.95 0 0 10,900 11,900 9,900
17/07/2025 10,900 -0.1 (-0.91%) 23,645 257.92 0 0 11,000 12,100 9,900
16/07/2025 11,000 0 (0%) 20,700 226.23 0 0 11,000 12,100 9,900
15/07/2025 11,000 0 (0%) 42,290 461.59 0 0 11,000 12,100 9,900
14/07/2025 11,000 -0.2 (-1.79%) 8,602 94.65 0 0 11,200 12,300 10,100
11/07/2025 11,200 0.2 (1.82%) 53,720 602.54 0 0 11,000 12,100 9,900
10/07/2025 11,000 0.1 (0.92%) 23,028 251.41 0 0 10,900 11,900 9,900
09/07/2025 10,900 0.1 (0.93%) 32,200 350.15 0 0 10,800 11,800 9,800

Historical Data - BSC

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