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
07/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
06/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
05/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
31/12/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
30/12/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
29/12/2025 6,800 0.8 (13.33%) 102 0.69 0 0 6,000 6,900 5,100
26/12/2025 6,000 -0.5 (-7.69%) 2,100 12.6 0 0 6,500 7,400 5,600
25/12/2025 6,500 -0.5 (-7.14%) 410 2.67 0 0 7,000 8,000 6,000
24/12/2025 7,000 0 (0%) 100 0.7 231,573 1,389.44 7,000 8,000 6,000
23/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
22/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
19/12/2025 7,000 0 (0%) 100 0.7 0 0 7,000 8,000 6,000
18/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
17/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
16/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
15/12/2025 7,000 0 (0%) 1 0.01 0 0 7,000 8,000 6,000
12/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
11/12/2025 7,000 0.8 (12.9%) 1,736 12.07 0 0 6,200 7,100 5,300
10/12/2025 6,200 -0.9 (-12.68%) 115 0.71 0 0 7,100 8,100 6,100
09/12/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
08/12/2025 7,100 0.9 (14.52%) 1,550 11.01 0 0 6,200 7,100 5,300
05/12/2025 6,200 0.8 (14.81%) 1,200 7.44 0 0 5,400 6,200 4,600
04/12/2025 6,500 0.6 (10.17%) 702 3.76 0 0 5,900 6,700 5,100
03/12/2025 5,500 0 (0%) 309 1.77 0 0 5,500 6,300 4,700
02/12/2025 5,500 0.7 (14.58%) 901 4.96 0 0 4,800 5,500 4,100
01/12/2025 4,800 0.6 (14.29%) 100 0.48 0 0 4,200 4,800 3,600
28/11/2025 4,200 -2.5 (-37.31%) 1,500 6.3 0 0 6,700 9,300 4,100
27/11/2025 6,700 0 (0%) 0 0 0 0 6,700 9,300 4,100
26/11/2025 6,700 0 (0%) 0 0 0 0 6,700 9,300 4,100
25/11/2025 6,700 0 (0%) 0 0 0 0 6,700 9,300 4,100
24/11/2025 6,700 0 (0%) 0 0 0 0 6,700 9,300 4,100
21/11/2025 6,700 0 (0%) 0 0 0 0 6,700 9,300 4,100
20/11/2025 6,700 0 (0%) 0 0 0 0 6,700 9,300 4,100
19/11/2025 6,700 0 (0%) 0 0 0 0 6,700 9,300 4,100
18/11/2025 6,700 0 (0%) 0 0 0 0 6,700 9,300 4,100
17/11/2025 6,700 0 (0%) 0 0 0 0 6,700 9,300 4,100
14/11/2025 6,700 0 (0%) 0 0 0 0 6,700 9,300 4,100
13/11/2025 6,700 0 (0%) 0 0 0 0 6,700 9,300 4,100
12/11/2025 6,700 0 (0%) 0 0 0 0 6,700 9,300 4,100
11/11/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
10/11/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
07/11/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
06/11/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
05/11/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
04/11/2025 6,700 0 (0%) 1 0.01 0 0 6,700 7,700 5,700
03/11/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
31/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
30/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
29/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
28/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
27/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
24/10/2025 6,700 0 (0%) 15 0.09 0 0 6,700 7,700 5,700
23/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
22/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
21/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
20/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
17/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
16/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
15/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
14/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
13/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
10/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
09/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
08/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
07/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
06/10/2025 6,700 0.4 (6.35%) 100 0.67 0 0 6,300 7,200 5,400
03/10/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
02/10/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
01/10/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
30/09/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
29/09/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
26/09/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
25/09/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
24/09/2025 6,300 0 (0%) 1 0.01 0 0 6,300 7,200 5,400
23/09/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
22/09/2025 6,300 0 (0%) 7 0.04 0 0 6,300 7,200 5,400
19/09/2025 6,300 0.2 (3.28%) 677 4.23 0 0 6,100 7,000 5,200
18/09/2025 6,100 0 (0%) 50 0.31 0 0 6,100 7,000 5,200
17/09/2025 6,100 -0.1 (-1.61%) 129 0.77 0 0 6,200 7,100 5,300
16/09/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
15/09/2025 6,200 -0.4 (-6.06%) 1,200 7.45 0 0 6,600 7,500 5,700
12/09/2025 6,600 0 (0%) 5 0.03 0 0 6,600 7,500 5,700
11/09/2025 6,600 -0.2 (-2.94%) 100 0.66 0 0 6,800 7,800 5,800
10/09/2025 6,800 0.6 (9.68%) 110 0.74 0 0 6,200 7,100 5,300
09/09/2025 6,200 0 (0%) 616 3.82 0 0 6,200 7,100 5,300
08/09/2025 6,200 -1 (-13.89%) 1,710 10.6 0 0 7,200 8,200 6,200
05/09/2025 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
04/09/2025 7,200 0.9 (14.29%) 1,520 10.94 0 0 6,300 7,200 5,400
03/09/2025 6,400 -0.9 (-12.33%) 7,701 48.59 0 0 7,300 8,300 6,300
29/08/2025 7,300 0 (0%) 1 0.01 0 0 7,300 8,300 6,300
28/08/2025 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
27/08/2025 7,300 0 (0%) 2 0.01 0 0 7,300 8,300 6,300
26/08/2025 7,300 0 (0%) 3 0.02 0 0 7,300 8,300 6,300
25/08/2025 7,300 0 (0%) 16 0.12 0 0 7,300 8,300 6,300
22/08/2025 7,300 0 (0%) 25 0.16 0 0 7,300 8,300 6,300
21/08/2025 7,300 0 (0%) 1 0.01 0 0 7,300 8,300 6,300
20/08/2025 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
19/08/2025 7,300 0 (0%) 301 2.2 0 0 7,300 8,300 6,300
18/08/2025 7,300 0 (0%) 10 0.07 0 0 7,300 8,300 6,300
15/08/2025 7,300 0 (0%) 9 0.06 0 0 7,300 8,300 6,300
14/08/2025 7,000 0.5 (7.69%) 14,352 105.04 0 0 6,500 7,400 5,600
13/08/2025 6,600 0.7 (11.86%) 814 5.25 0 0 5,900 6,700 5,100
12/08/2025 6,900 0.3 (4.55%) 905 5.32 0 0 6,600 7,500 5,700
11/08/2025 6,600 0 (0%) 57 0.32 0 0 6,600 7,500 5,700
08/08/2025 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
07/08/2025 6,900 0 (0%) 300 1.98 0 0 6,900 7,900 5,900
06/08/2025 6,900 0.8 (13.11%) 221 1.51 0 0 6,100 7,000 5,200
05/08/2025 6,100 -1 (-14.08%) 200 1.22 0 0 7,100 8,100 6,100
04/08/2025 7,100 0 (0%) 10 0.07 0 0 7,100 8,100 6,100
01/08/2025 7,100 0 (0%) 10 0.07 0 0 7,100 8,100 6,100
31/07/2025 7,100 0 (0%) 26 0.18 0 0 7,100 8,100 6,100
30/07/2025 7,100 0 (0%) 10 0.07 0 0 7,100 8,100 6,100
29/07/2025 7,100 0 (0%) 1 0.01 0 0 7,100 8,100 6,100
28/07/2025 7,100 0 (0%) 900 6.39 0 0 7,100 8,100 6,100
25/07/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
24/07/2025 7,100 0.7 (10.94%) 100 0.71 0 0 6,400 7,300 5,500
23/07/2025 7,000 0.5 (7.69%) 200 1.27 0 0 6,500 7,400 5,600
22/07/2025 6,500 0 (0%) 1 0.01 0 0 6,500 7,400 5,600
21/07/2025 6,800 0.2 (3.03%) 300 1.94 0 0 6,600 7,500 5,700
18/07/2025 6,600 0 (0%) 1,600 10.56 0 0 6,600 7,500 5,700
17/07/2025 6,600 -0.1 (-1.49%) 508 3.35 0 0 6,700 7,700 5,700
16/07/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
15/07/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
14/07/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
11/07/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
10/07/2025 6,700 0.4 (6.35%) 100 0.67 0 0 6,300 7,200 5,400
09/07/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
08/07/2025 6,800 0.5 (7.94%) 5,100 32.18 0 0 6,300 7,200 5,400

Historical Data - BSC

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