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 4,500 0 (0%) 21,400 94.17 0 0 4,500 4,900 4,100
30/12/2025 4,500 0 (0%) 10,065 44.3 0 0 4,500 4,900 4,100
29/12/2025 4,500 0 (0%) 4,903 21.59 0 0 4,500 4,900 4,100
26/12/2025 4,500 0 (0%) 44,600 196.28 0 0 4,500 4,900 4,100
25/12/2025 4,500 0 (0%) 40,800 180.8 0 0 4,500 4,900 4,100
24/12/2025 4,500 0.1 (2.27%) 17,700 77.89 0 0 4,400 4,800 4,000
23/12/2025 4,400 -0.1 (-2.22%) 37,600 165.44 0 0 4,500 4,900 4,100
22/12/2025 4,500 0.1 (2.27%) 17,500 77.03 0 0 4,400 4,800 4,000
19/12/2025 4,400 0 (0%) 83,400 361.51 0 0 4,400 4,800 4,000
18/12/2025 4,400 0 (0%) 7,600 32.94 0 0 4,400 4,800 4,000
17/12/2025 4,400 0 (0%) 5,805 25.36 0 0 4,400 4,800 4,000
16/12/2025 4,400 0 (0%) 10,801 46.87 0 0 4,400 4,800 4,000
15/12/2025 4,400 -0.1 (-2.22%) 9,100 40.04 0 0 4,500 4,900 4,100
12/12/2025 4,500 0 (0%) 10,500 45.9 0 0 4,500 4,900 4,100
11/12/2025 4,500 0.1 (2.27%) 10,500 46.21 0 0 4,400 4,800 4,000
10/12/2025 4,400 0 (0%) 9,807 42.95 0 0 4,400 4,800 4,000
09/12/2025 4,400 -0.1 (-2.22%) 20,500 90.21 0 0 4,500 4,900 4,100
08/12/2025 4,500 0 (0%) 10,200 44.92 0 0 4,500 4,900 4,100
05/12/2025 4,500 0 (0%) 9,900 43.94 0 0 4,500 4,900 4,100
04/12/2025 4,500 0 (0%) 51,100 226.35 0 0 4,500 4,900 4,100
03/12/2025 4,500 0 (0%) 26,100 114.85 0 0 4,500 4,900 4,100
02/12/2025 4,500 0.1 (2.27%) 22,700 99.89 0 0 4,400 4,800 4,000
01/12/2025 4,400 0 (0%) 14,500 64.72 0 0 4,400 4,800 4,000
28/11/2025 4,400 -0.1 (-2.22%) 28,147 123.86 0 0 4,500 4,900 4,100
27/11/2025 4,500 0 (0%) 20,100 89.45 0 0 4,500 4,900 4,100
26/11/2025 4,500 0 (0%) 3,100 13.65 0 0 4,500 4,900 4,100
25/11/2025 4,500 0 (0%) 35,700 158.12 0 0 4,500 4,900 4,100
24/11/2025 4,500 0.1 (2.27%) 13,500 59.25 0 0 4,400 4,800 4,000
21/11/2025 4,400 -0.1 (-2.22%) 89,400 393.24 0 0 4,500 4,900 4,100
20/11/2025 4,500 0 (0%) 25,900 114.25 0 0 4,500 4,900 4,100
19/11/2025 4,500 0 (0%) 1,611 7.25 0 0 4,500 4,900 4,100
18/11/2025 4,500 0 (0%) 6,203 27.35 0 0 4,500 4,900 4,100
17/11/2025 4,500 0.1 (2.27%) 5,600 25.19 0 0 4,400 4,800 4,000
14/11/2025 4,400 -0.1 (-2.22%) 9,308 41.55 0 0 4,500 4,900 4,100
13/11/2025 4,500 0 (0%) 36,800 165.6 0 0 4,500 4,900 4,100
12/11/2025 4,500 0 (0%) 9,900 43.69 0 0 4,500 4,900 4,100
11/11/2025 4,500 0 (0%) 59,700 262.46 0 0 4,500 4,900 4,100
10/11/2025 4,500 0 (0%) 8,000 35.24 0 0 4,500 4,900 4,100
07/11/2025 4,500 0 (0%) 2,800 12.37 0 0 4,500 4,900 4,100
06/11/2025 4,500 0 (0%) 2,100 9.41 0 0 4,500 4,900 4,100
05/11/2025 4,500 0 (0%) 14,600 65.7 0 0 4,500 4,900 4,100
04/11/2025 4,500 0 (0%) 64,400 288.41 0 0 4,500 4,900 4,100
03/11/2025 4,500 0 (0%) 30,000 135.05 0 0 4,500 4,900 4,100
31/10/2025 4,500 -0.1 (-2.17%) 55,545 251.33 0 0 4,600 5,000 4,200
30/10/2025 4,600 0.1 (2.22%) 31,811 144.12 0 0 4,500 4,900 4,100
29/10/2025 4,500 0 (0%) 40,320 177.99 0 0 4,500 4,900 4,100
28/10/2025 4,500 0.1 (2.27%) 24,900 109.58 0 0 4,400 4,800 4,000
27/10/2025 4,400 0 (0%) 23,200 102.12 0 0 4,400 4,800 4,000
24/10/2025 4,400 -0.1 (-2.22%) 37,700 165.42 0 0 4,500 4,900 4,100
23/10/2025 4,500 0.1 (2.27%) 27,806 120.99 0 0 4,400 4,800 4,000
22/10/2025 4,400 0.1 (2.33%) 16,700 72.13 0 0 4,300 4,700 3,900
21/10/2025 4,300 -0.1 (-2.27%) 129,323 558.2 0 0 4,400 4,800 4,000
20/10/2025 4,400 -0.2 (-4.35%) 70,900 316.12 0 0 4,600 5,000 4,200
17/10/2025 4,600 0 (0%) 57,440 258.47 0 0 4,600 5,000 4,200
16/10/2025 4,600 0 (0%) 34,300 156.48 0 0 4,600 5,000 4,200
15/10/2025 4,600 0 (0%) 31,200 142.12 0 0 4,600 5,000 4,200
14/10/2025 4,600 0 (0%) 63,101 289.62 0 0 4,600 5,000 4,200
13/10/2025 4,600 -0.1 (-2.13%) 41,200 189.53 0 0 4,700 5,100 4,300
10/10/2025 4,700 0.1 (2.17%) 33,300 153.19 0 0 4,600 5,000 4,200
09/10/2025 4,600 -0.1 (-2.13%) 25,500 117.44 0 0 4,700 5,100 4,300
08/10/2025 4,700 0.1 (2.17%) 87,463 409.9 0 0 4,600 5,000 4,200
07/10/2025 4,600 -0.1 (-2.13%) 36,100 163.56 0 0 4,700 5,100 4,300
06/10/2025 4,700 0.1 (2.17%) 37,702 173.91 0 0 4,600 5,000 4,200
03/10/2025 4,600 0.1 (2.22%) 43,148 194.16 0 0 4,500 4,900 4,100
02/10/2025 4,500 -0.1 (-2.17%) 15,000 68.85 0 0 4,600 5,000 4,200
01/10/2025 4,600 -0.1 (-2.13%) 67,800 307.88 0 0 4,700 5,100 4,300
30/09/2025 4,700 0 (0%) 42,300 194.38 0 0 4,700 5,100 4,300
29/09/2025 4,700 0 (0%) 52,107 244.1 0 0 4,700 5,100 4,300
26/09/2025 4,700 0 (0%) 21,102 97.18 0 0 4,700 5,100 4,300
25/09/2025 4,700 0 (0%) 31,710 146.25 0 0 4,700 5,100 4,300
24/09/2025 4,700 0.1 (2.17%) 50,738 232.75 0 0 4,600 5,000 4,200
23/09/2025 4,600 0 (0%) 18,901 86.26 0 0 4,600 5,000 4,200
22/09/2025 4,600 -0.2 (-4.17%) 102,401 471.12 0 0 4,800 5,200 4,400
19/09/2025 4,800 0.1 (2.13%) 36,900 172.21 0 0 4,700 5,100 4,300
18/09/2025 4,700 0 (0%) 14,592 68.36 0 0 4,700 5,100 4,300
17/09/2025 4,700 -0.1 (-2.08%) 105,544 497.39 0 0 4,800 5,200 4,400
16/09/2025 4,800 0 (0%) 146,407 694.71 0 0 4,800 5,200 4,400
15/09/2025 4,800 0 (0%) 43,433 206.67 0 0 4,800 5,200 4,400
12/09/2025 4,800 0.1 (2.13%) 60,111 283.43 0 0 4,700 5,100 4,300
11/09/2025 4,700 0.1 (2.17%) 65,600 301.55 0 0 4,600 5,000 4,200
10/09/2025 4,600 -0.1 (-2.13%) 60,186 276.85 0 0 4,700 5,100 4,300
09/09/2025 4,700 0 (0%) 84,689 389.61 0 0 4,700 5,100 4,300
08/09/2025 4,700 -0.1 (-2.08%) 71,461 329.23 0 0 4,800 5,200 4,400
05/09/2025 4,800 0 (0%) 100,669 471.57 0 0 4,800 5,200 4,400
04/09/2025 4,800 0.1 (2.13%) 63,252 296.67 0 0 4,700 5,100 4,300
03/09/2025 4,700 0 (0%) 83,401 392.02 0 0 4,700 5,100 4,300
29/08/2025 4,700 0.2 (4.44%) 148,100 675.74 0 0 4,500 4,900 4,100
28/08/2025 4,500 -0.2 (-4.26%) 60,812 278.74 0 0 4,700 5,100 4,300
27/08/2025 4,700 0 (0%) 32,812 152.24 0 0 4,700 5,100 4,300
26/08/2025 4,700 0.1 (2.17%) 114,916 527.2 0 0 4,600 5,000 4,200
25/08/2025 4,600 0 (0%) 69,449 315.79 0 0 4,600 5,000 4,200
22/08/2025 4,600 0 (0%) 186,333 840.01 0 0 4,600 5,000 4,200
21/08/2025 4,600 -0.1 (-2.13%) 234,021 1,100.68 0 0 4,700 5,100 4,300
20/08/2025 4,700 -0.2 (-4.08%) 281,086 1,338.3 0 0 4,900 5,300 4,500
19/08/2025 4,900 -0.2 (-3.92%) 418,850 2,177.35 0 0 5,100 5,600 4,600
18/08/2025 5,100 0.4 (8.51%) 484,510 2,437.27 0 0 4,700 5,100 4,300
15/08/2025 4,700 0.2 (4.44%) 406,825 1,898.77 0 0 4,500 4,900 4,100
14/08/2025 4,500 -0.1 (-2.17%) 115,700 518.47 0 0 4,600 5,000 4,200
13/08/2025 4,600 0 (0%) 57,202 257.89 0 0 4,600 5,000 4,200
12/08/2025 4,600 0 (0%) 132,008 600.75 0 0 4,600 5,000 4,200
11/08/2025 4,600 0.1 (2.22%) 240,300 1,073.5 0 0 4,500 4,900 4,100
08/08/2025 4,500 -0.1 (-2.17%) 54,448 245.58 0 0 4,600 5,000 4,200
07/08/2025 4,600 0.1 (2.22%) 28,100 126.65 0 0 4,500 4,900 4,100
06/08/2025 4,500 0 (0%) 47,408 214.38 0 0 4,500 4,900 4,100
05/08/2025 4,500 0 (0%) 190,801 859.6 0 0 4,500 4,900 4,100
04/08/2025 4,500 0.1 (2.27%) 73,806 323.05 0 0 4,400 4,800 4,000
01/08/2025 4,400 -0.1 (-2.22%) 67,708 301.81 0 0 4,500 4,900 4,100
31/07/2025 4,500 0.1 (2.27%) 77,000 335.28 0 0 4,400 4,800 4,000
30/07/2025 4,400 0.1 (2.33%) 52,958 230.81 0 0 4,300 4,700 3,900
29/07/2025 4,300 -0.2 (-4.44%) 195,628 868.56 0 0 4,500 4,900 4,100
28/07/2025 4,500 0 (0%) 122,382 551.52 0 0 4,500 4,900 4,100
25/07/2025 4,500 -0.1 (-2.17%) 118,625 532.15 0 0 4,600 5,000 4,200
24/07/2025 4,600 0 (0%) 103,800 467.88 0 0 4,600 5,000 4,200
23/07/2025 4,600 0 (0%) 54,001 248.84 0 0 4,600 5,000 4,200
22/07/2025 4,600 0.1 (2.22%) 90,846 416.39 0 0 4,500 4,900 4,100
21/07/2025 4,500 0 (0%) 105,370 477.27 0 0 4,500 4,900 4,100
18/07/2025 4,500 -0.1 (-2.17%) 97,701 443.61 0 0 4,600 5,000 4,200
17/07/2025 4,600 -0.1 (-2.13%) 97,228 443.57 0 0 4,700 5,100 4,300
16/07/2025 4,700 0.1 (2.17%) 37,643 174.1 0 0 4,600 5,000 4,200
15/07/2025 4,600 0.2 (4.55%) 323,273 1,517.33 0 0 4,400 4,800 4,000
14/07/2025 4,400 -0.2 (-4.35%) 122,500 552.38 0 0 4,600 5,000 4,200
11/07/2025 4,600 0 (0%) 90,680 418.12 0 0 4,600 5,000 4,200
10/07/2025 4,600 0.3 (6.98%) 222,313 1,009.85 0 0 4,300 4,700 3,900
09/07/2025 4,300 0 (0%) 82,010 354.07 0 0 4,300 4,700 3,900
08/07/2025 4,300 0.1 (2.38%) 78,849 336.45 0 0 4,200 4,600 3,800
07/07/2025 4,200 -0.1 (-2.33%) 71,500 299.84 0 0 4,300 4,700 3,900
04/07/2025 4,300 0 (0%) 25,300 107.47 0 0 4,300 4,700 3,900
03/07/2025 4,300 0.1 (2.38%) 26,800 112.68 0 0 4,200 4,600 3,800
02/07/2025 4,200 0 (0%) 31,400 131.94 0 0 4,200 4,600 3,800

Historical Data - BSC

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