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 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
30/12/2025 8,500 0 (0%) 400 3.4 0 0 8,500 9,700 7,300
29/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
26/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
25/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
24/12/2025 8,500 0.4 (4.94%) 100 0.85 0 0 8,100 9,300 6,900
23/12/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
22/12/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
19/12/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
18/12/2025 8,100 -1.4 (-14.74%) 100 0.81 0 0 9,500 10,900 8,100
17/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
16/12/2025 9,200 0.3 (3.37%) 2,000 18.9 0 0 8,900 10,200 7,600
15/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
12/12/2025 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
11/12/2025 8,900 0 (0%) 200 1.78 0 0 8,900 10,200 7,600
10/12/2025 8,900 0.2 (2.3%) 500 4.45 0 0 8,700 10,000 7,400
09/12/2025 8,100 -1.3 (-13.83%) 1,500 13.07 0 0 9,400 10,800 8,000
08/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
05/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
04/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
03/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
02/12/2025 9,400 0 (0%) 300 2.82 0 0 9,400 10,800 8,000
01/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
28/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
27/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
26/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
25/11/2025 9,400 0 (0%) 900 8.47 0 0 9,400 10,800 8,000
24/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
21/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
20/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
19/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
18/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
17/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
14/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
13/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
12/11/2025 9,500 0.2 (2.15%) 500 4.72 0 0 9,300 10,600 8,000
11/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
10/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
07/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
06/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
05/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
04/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
03/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
31/10/2025 9,300 -0.7 (-7.%) 2,600 24.18 0 0 10,000 11,500 8,500
30/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
29/10/2025 10,000 0.7 (7.53%) 4,900 49 0 0 9,300 10,600 8,000
28/10/2025 9,300 0 (0%) 0 0 0 0 9,300 10,600 8,000
27/10/2025 9,300 -1.4 (-13.08%) 1,000 9.3 0 0 10,700 12,300 9,100
24/10/2025 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
23/10/2025 10,500 1 (10.53%) 800 8.52 4,181 39.72 9,500 10,900 8,100
22/10/2025 10,400 0.4 (4%) 200 1.89 30,100 260.35 10,000 11,500 8,500
21/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
20/10/2025 10,000 1 (11.11%) 2,200 22 0 0 9,000 10,300 7,700
17/10/2025 9,000 -1.4 (-13.46%) 100 0.9 0 0 10,400 11,900 8,900
16/10/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
15/10/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
14/10/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
13/10/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
10/10/2025 10,400 0.4 (4%) 400 4.17 0 0 10,000 11,500 8,500
09/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
08/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
07/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
06/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
03/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
02/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
01/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
30/09/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
29/09/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
26/09/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
25/09/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
24/09/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
23/09/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
22/09/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
19/09/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
18/09/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
17/09/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
16/09/2025 10,000 0 (0%) 1,000 10 0 0 10,000 11,500 8,500
15/09/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
12/09/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
11/09/2025 10,000 0 (0%) 1,100 11 0 0 10,000 11,500 8,500
10/09/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
09/09/2025 9,900 -0.2 (-1.98%) 1,700 17.06 0 0 10,100 11,600 8,600
08/09/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
05/09/2025 10,000 0.9 (9.89%) 1,600 16.12 0 0 9,100 10,400 7,800
04/09/2025 9,100 0 (0%) 1,000 9.1 0 0 9,100 10,400 7,800
03/09/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
29/08/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
28/08/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
27/08/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
26/08/2025 9,100 -0.1 (-1.09%) 500 4.55 0 0 9,200 10,500 7,900
25/08/2025 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
22/08/2025 9,000 -0.1 (-1.1%) 2,800 25.87 0 0 9,100 10,400 7,800
21/08/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
20/08/2025 9,200 0.2 (2.22%) 300 2.72 0 0 9,000 10,300 7,700
19/08/2025 9,000 0 (0%) 900 8.11 0 0 9,000 10,300 7,700
18/08/2025 9,000 0 (0%) 200 1.8 0 0 9,000 10,300 7,700
15/08/2025 8,800 0.3 (3.53%) 1,600 14.34 0 0 8,500 9,700 7,300
14/08/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
13/08/2025 8,500 -0.7 (-7.61%) 1,500 12.75 0 0 9,200 10,500 7,900
12/08/2025 9,200 0 (0%) 100 0.92 0 0 9,200 10,500 7,900
11/08/2025 9,100 0.6 (7.06%) 600 5.49 0 0 8,500 9,700 7,300
08/08/2025 8,500 0 (0%) 1,000 8.5 0 0 8,500 9,700 7,300
07/08/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
06/08/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
05/08/2025 8,500 -0.2 (-2.3%) 10,000 85.07 0 0 8,700 10,000 7,400
04/08/2025 8,700 0 (0%) 2,900 25.23 0 0 8,700 10,000 7,400
01/08/2025 8,700 0 (0%) 1,000 8.7 0 0 8,700 10,000 7,400
31/07/2025 8,600 0 (0%) 9,400 81.79 0 0 8,600 9,800 7,400
30/07/2025 8,600 -0.4 (-4.44%) 200 1.72 0 0 9,000 10,300 7,700
29/07/2025 9,000 0 (0%) 500 4.5 0 0 9,000 10,300 7,700
28/07/2025 9,000 0.3 (3.45%) 4,000 36 0 0 8,700 10,000 7,400
25/07/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
24/07/2025 8,700 0 (0%) 400 3.48 0 0 8,700 10,000 7,400
23/07/2025 8,700 -0.3 (-3.33%) 1,000 8.7 0 0 9,000 10,300 7,700
22/07/2025 9,000 0 (0%) 2,800 25.2 0 0 9,000 10,300 7,700
21/07/2025 8,700 0 (0%) 2,100 18.86 0 0 8,700 10,000 7,400
18/07/2025 8,700 0.3 (3.57%) 1,100 9.57 0 0 8,400 9,600 7,200
17/07/2025 8,500 0 (0%) 8,600 72.47 0 0 8,500 9,700 7,300
16/07/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
15/07/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
14/07/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
11/07/2025 8,500 0.5 (6.25%) 1,400 11.94 0 0 8,000 9,200 6,800
10/07/2025 8,000 0 (0%) 100 0.8 0 0 8,000 9,200 6,800
09/07/2025 8,000 0 (0%) 100 0.8 0 0 8,000 9,200 6,800
08/07/2025 8,000 -1 (-11.11%) 300 2.4 0 0 9,000 10,300 7,700
07/07/2025 9,000 0 (0%) 1,200 10.8 0 0 9,000 10,300 7,700
04/07/2025 9,000 1.1 (13.92%) 1,600 14.4 0 0 7,900 9,000 6,800
03/07/2025 7,700 -1.2 (-13.48%) 400 3.17 0 0 8,900 10,200 7,600
02/07/2025 8,900 0.1 (1.14%) 400 3.56 0 0 8,800 10,100 7,500

Historical Data - BSC

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