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 63,000 0 (0%) 0 0 0 0 63,000 69,300 56,700
08/01/2026 63,000 0 (0%) 0 0 0 0 63,000 69,300 56,700
07/01/2026 63,000 0 (0%) 0 0 0 0 63,000 69,300 56,700
06/01/2026 63,000 0 (0%) 0 0 0 0 63,000 69,300 56,700
05/01/2026 63,000 -7 (-10%) 100 6.3 0 0 70,000 77,000 63,000
31/12/2025 70,000 0 (0%) 0 0 0 0 70,000 77,000 63,000
30/12/2025 70,000 0 (0%) 0 0 0 0 70,000 77,000 63,000
29/12/2025 70,000 0 (0%) 100 7 0 0 70,000 77,000 63,000
26/12/2025 70,000 0 (0%) 0 0 0 0 70,000 77,000 63,000
25/12/2025 70,000 0 (0%) 0 0 0 0 70,000 77,000 63,000
24/12/2025 70,000 0 (0%) 2 0.15 0 0 70,000 77,000 63,000
23/12/2025 70,000 5 (7.69%) 1,200 84 0 0 65,000 71,500 58,500
22/12/2025 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
19/12/2025 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
18/12/2025 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
17/12/2025 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
16/12/2025 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
15/12/2025 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
12/12/2025 65,000 -3 (-4.41%) 1,000 64.58 0 0 68,000 74,800 61,200
11/12/2025 68,000 0 (0%) 0 0 0 0 68,000 74,800 61,200
10/12/2025 68,000 0 (0%) 0 0 0 0 68,000 74,800 61,200
09/12/2025 68,000 0 (0%) 0 0 0 0 68,000 74,800 61,200
08/12/2025 68,000 6 (9.68%) 600 40.69 0 0 62,000 68,200 55,800
05/12/2025 62,000 0 (0%) 0 0 0 0 62,000 68,200 55,800
04/12/2025 62,000 0 (0%) 0 0 0 0 62,000 68,200 55,800
03/12/2025 62,000 0 (0%) 0 0 0 0 62,000 68,200 55,800
02/12/2025 62,000 0 (0%) 0 0 0 0 62,000 68,200 55,800
01/12/2025 62,000 0 (0%) 0 0 0 0 62,000 68,200 55,800
28/11/2025 62,000 0 (0%) 200 12.4 0 0 62,000 68,200 55,800
27/11/2025 62,000 -5.5 (-8.15%) 800 49.56 0 0 67,500 74,200 60,800
26/11/2025 67,500 0 (0%) 1 0.06 0 0 67,500 74,200 60,800
25/11/2025 67,500 0 (0%) 0 0 0 0 67,500 74,200 60,800
24/11/2025 67,500 0 (0%) 0 0 0 0 67,500 74,200 60,800
21/11/2025 67,500 0 (0%) 0 0 0 0 67,500 74,200 60,800
20/11/2025 67,500 0 (0%) 0 0 0 0 67,500 74,200 60,800
19/11/2025 67,500 0 (0%) 0 0 0 0 67,500 74,200 60,800
18/11/2025 67,500 0 (0%) 2 0.12 0 0 67,500 74,200 60,800
17/11/2025 67,500 5.9 (9.58%) 300 19.66 0 0 61,600 67,700 55,500
14/11/2025 61,600 -4.4 (-6.67%) 300 18.5 0 0 66,000 72,600 59,400
13/11/2025 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
12/11/2025 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
11/11/2025 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
10/11/2025 66,000 0 (0%) 2,500 165 0 0 66,000 72,600 59,400
07/11/2025 66,000 0 (0%) 1,000 66 0 0 66,000 72,600 59,400
06/11/2025 66,000 0 (0%) 600 39.6 0 0 66,000 72,600 59,400
05/11/2025 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
04/11/2025 66,000 6 (10%) 401 26.45 0 0 60,000 66,000 54,000
03/11/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
31/10/2025 60,000 -1.6 (-2.6%) 101 6.06 0 0 61,600 67,700 55,500
30/10/2025 61,600 0 (0%) 0 0 0 0 61,600 67,700 55,500
29/10/2025 61,600 0 (0%) 0 0 0 0 61,600 67,700 55,500
28/10/2025 61,600 0 (0%) 0 0 0 0 61,600 67,700 55,500
27/10/2025 61,600 0 (0%) 100 6.16 0 0 61,600 67,700 55,500
24/10/2025 61,600 0 (0%) 0 0 0 0 61,600 67,700 55,500
23/10/2025 61,600 0 (0%) 0 0 0 0 61,600 67,700 55,500
22/10/2025 61,600 -3.4 (-5.23%) 100 6.16 0 0 65,000 71,500 58,500
21/10/2025 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
20/10/2025 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
17/10/2025 65,000 -5 (-7.14%) 666 43.29 0 0 70,000 77,000 63,000
16/10/2025 70,000 0 (0%) 0 0 0 0 70,000 77,000 63,000
15/10/2025 70,000 0 (0%) 0 0 0 0 70,000 77,000 63,000
14/10/2025 70,000 0 (0%) 0 0 0 0 70,000 77,000 63,000
13/10/2025 70,000 0 (0%) 0 0 0 0 70,000 77,000 63,000
10/10/2025 70,000 0 (0%) 0 0 0 0 70,000 77,000 63,000
09/10/2025 70,000 0 (0%) 0 0 0 0 70,000 77,000 63,000
08/10/2025 70,000 0 (0%) 1 0.06 0 0 70,000 77,000 63,000
07/10/2025 70,000 0 (0%) 100 7 0 0 70,000 77,000 63,000
06/10/2025 70,000 0 (0%) 0 0 0 0 70,000 77,000 63,000
03/10/2025 70,000 2 (2.94%) 100 7 0 0 68,000 74,800 61,200
02/10/2025 68,000 0 (0%) 0 0 0 0 68,000 74,800 61,200
01/10/2025 68,000 0 (0%) 0 0 0 0 68,000 74,800 61,200
30/09/2025 68,000 -0.6 (-0.87%) 200 13.6 0 0 68,600 75,400 61,800
29/09/2025 68,600 0 (0%) 300 20.58 0 0 68,600 75,400 61,800
26/09/2025 68,600 0 (0%) 0 0 0 0 68,600 75,400 61,800
25/09/2025 68,600 0 (0%) 400 27.44 0 0 68,600 75,400 61,800
24/09/2025 68,600 0 (0%) 0 0 0 0 68,600 75,400 61,800
23/09/2025 68,600 0 (0%) 300 20.58 0 0 68,600 75,400 61,800
22/09/2025 68,600 0 (0%) 100 6.86 0 0 68,600 75,400 61,800
19/09/2025 68,600 0 (0%) 0 0 0 0 68,600 75,400 61,800
18/09/2025 68,600 0 (0%) 1,701 116.64 0 0 68,600 75,400 61,800
17/09/2025 68,600 6.1 (9.76%) 100 6.86 0 0 62,500 68,700 56,300
16/09/2025 62,500 0 (0%) 0 0 0 0 62,500 68,700 56,300
15/09/2025 62,500 0 (0%) 0 0 0 0 62,500 68,700 56,300
12/09/2025 62,500 0 (0%) 0 0 0 0 62,500 68,700 56,300
11/09/2025 62,500 0 (0%) 0 0 0 0 62,500 68,700 56,300
10/09/2025 62,500 0 (0%) 0 0 0 0 62,500 68,700 56,300
09/09/2025 62,500 0 (0%) 0 0 0 0 62,500 68,700 56,300
08/09/2025 62,500 0 (0%) 0 0 0 0 62,500 68,700 56,300
05/09/2025 62,500 0 (0%) 0 0 0 0 62,500 68,700 56,300
04/09/2025 62,500 0 (0%) 0 0 0 0 62,500 68,700 56,300
03/09/2025 62,500 0 (0%) 0 0 0 0 62,500 68,700 56,300
29/08/2025 62,500 0.5 (0.81%) 100 6.25 0 0 62,000 68,200 55,800
28/08/2025 62,000 -4 (-6.06%) 500 31.02 0 0 66,000 72,600 59,400
27/08/2025 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
26/08/2025 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
25/08/2025 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
22/08/2025 66,000 0 (0%) 1 0.07 0 0 66,000 72,600 59,400
21/08/2025 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
20/08/2025 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
19/08/2025 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
18/08/2025 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
15/08/2025 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
14/08/2025 66,000 0 (0%) 0 0 0 0 66,000 72,600 59,400
13/08/2025 66,000 -4 (-5.71%) 7,225 476.95 0 0 70,000 77,000 63,000
12/08/2025 70,000 5 (7.69%) 300 21 0 0 65,000 71,500 58,500
11/08/2025 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
08/08/2025 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
07/08/2025 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
06/08/2025 65,000 0 (0%) 0 0 0 0 65,000 71,500 58,500
05/08/2025 65,000 3 (4.84%) 200 13 0 0 62,000 68,200 55,800
04/08/2025 62,000 0 (0%) 0 0 0 0 62,000 68,200 55,800
01/08/2025 62,000 0 (0%) 0 0 0 0 62,000 68,200 55,800
31/07/2025 62,000 0 (0%) 1 0.07 0 0 62,000 68,200 55,800
30/07/2025 62,000 -6 (-8.82%) 200 12.5 0 0 68,000 74,800 61,200
29/07/2025 68,000 0 (0%) 400 27.2 0 0 68,000 74,800 61,200
28/07/2025 68,000 -2 (-2.86%) 100 6.8 0 0 70,000 77,000 63,000
25/07/2025 70,000 0 (0%) 0 0 0 0 70,000 77,000 63,000
24/07/2025 70,000 0 (0%) 0 0 0 0 70,000 77,000 63,000
23/07/2025 70,000 0 (0%) 100 7 0 0 70,000 77,000 63,000
22/07/2025 70,000 0 (0%) 700 48 0 0 70,000 77,000 63,000
21/07/2025 70,000 2 (2.94%) 700 48 0 0 68,000 74,800 61,200
18/07/2025 68,000 0 (0%) 401 27.27 0 0 68,000 74,800 61,200
17/07/2025 68,000 0 (0%) 200 13.6 0 0 68,000 74,800 61,200
16/07/2025 68,000 0 (0%) 0 0 0 0 68,000 74,800 61,200
15/07/2025 68,000 0 (0%) 28 1.9 0 0 68,000 74,800 61,200
14/07/2025 68,000 0 (0%) 0 0 0 0 68,000 74,800 61,200
11/07/2025 68,000 0 (0%) 7 0.48 0 0 68,000 74,800 61,200
10/07/2025 68,000 3 (4.62%) 200 13.6 0 0 65,000 71,500 58,500
09/07/2025 65,000 0.5 (0.78%) 100 6.5 0 0 64,500 70,900 58,100

Historical Data - BSC

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