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 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
30/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
29/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
26/12/2025 10,500 -0.3 (-2.78%) 1,600 16.85 0 0 10,800 12,400 9,200
25/12/2025 10,800 1.4 (14.89%) 100 1.08 0 0 9,400 10,800 8,000
24/12/2025 9,400 -1.5 (-13.76%) 100 0.94 0 0 10,900 12,500 9,300
23/12/2025 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
22/12/2025 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
19/12/2025 10,900 1.4 (14.74%) 100 1.09 0 0 9,500 10,900 8,100
18/12/2025 9,500 -1.6 (-14.41%) 900 8.57 0 0 11,100 12,700 9,500
17/12/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
16/12/2025 11,100 0.9 (8.82%) 100 1.11 0 0 10,200 11,700 8,700
15/12/2025 11,200 0.8 (7.69%) 200 2.03 0 0 10,400 11,900 8,900
12/12/2025 9,600 -0.4 (-4%) 200 2.08 0 0 10,000 11,500 8,500
11/12/2025 10,000 0 (0%) 300 3 0 0 10,000 11,500 8,500
10/12/2025 10,000 -0.1 (-0.99%) 100 1 0 0 10,100 11,600 8,600
09/12/2025 10,000 -0.1 (-0.99%) 800 8.05 0 0 10,100 11,600 8,600
08/12/2025 10,000 -0.2 (-1.96%) 600 6.05 0 0 10,200 11,700 8,700
05/12/2025 9,800 0 (0%) 300 3.06 0 0 9,800 11,200 8,400
04/12/2025 10,000 -0.5 (-4.76%) 1,500 14.66 0 0 10,500 12,000 9,000
03/12/2025 11,200 0 (0%) 201 2.11 0 0 11,200 12,800 9,600
02/12/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
01/12/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
28/11/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
27/11/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
26/11/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
25/11/2025 11,200 1.2 (12%) 100 1.12 0 0 10,000 11,500 8,500
24/11/2025 9,900 -1.3 (-11.61%) 900 9.03 0 0 11,200 12,800 9,600
21/11/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
20/11/2025 11,100 0.6 (5.71%) 200 2.23 0 0 10,500 12,000 9,000
19/11/2025 10,500 -0.5 (-4.55%) 600 6.3 0 0 11,000 12,600 9,400
18/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
17/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
14/11/2025 11,000 -0.2 (-1.79%) 179 1.87 0 0 11,200 12,800 9,600
13/11/2025 11,200 0 (0%) 62 0.65 0 0 11,200 12,800 9,600
12/11/2025 11,200 0.7 (6.67%) 100 1.12 0 0 10,500 12,000 9,000
11/11/2025 11,200 0 (0%) 200 2.1 0 0 11,200 12,800 9,600
10/11/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
07/11/2025 11,200 0 (0%) 2 0.02 0 0 11,200 12,800 9,600
06/11/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
05/11/2025 11,100 0.7 (6.73%) 202 2.25 0 0 10,400 11,900 8,900
04/11/2025 11,000 -0.1 (-0.9%) 201 2.09 0 0 11,100 12,700 9,500
03/11/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
31/10/2025 11,100 0.6 (5.71%) 100 1.11 0 0 10,500 12,000 9,000
30/10/2025 11,200 0 (0%) 200 2.09 0 0 11,200 12,800 9,600
29/10/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
28/10/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
27/10/2025 11,200 0 (0%) 401 4.49 0 0 11,200 12,800 9,600
24/10/2025 11,200 0 (0%) 5 0.05 0 0 11,200 12,800 9,600
23/10/2025 11,200 0.7 (6.67%) 100 1.12 0 0 10,500 12,000 9,000
22/10/2025 11,200 -0.1 (-0.88%) 200 2.1 0 0 11,300 12,900 9,700
21/10/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
20/10/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
17/10/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
16/10/2025 11,300 0.8 (7.62%) 100 1.13 0 0 10,500 12,000 9,000
15/10/2025 11,200 0 (0%) 200 2.09 0 0 11,200 12,800 9,600
14/10/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
13/10/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
10/10/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
09/10/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
08/10/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
07/10/2025 11,200 0.5 (4.67%) 100 1.12 0 0 10,700 12,300 9,100
06/10/2025 11,200 -0.1 (-0.88%) 231 2.45 0 0 11,300 12,900 9,700
03/10/2025 11,300 0.2 (1.8%) 143 1.56 0 0 11,100 12,700 9,500
02/10/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
01/10/2025 11,100 0 (0%) 4 0.04 0 0 11,100 12,700 9,500
30/09/2025 11,200 0 (0%) 200 2.22 0 0 11,200 12,800 9,600
29/09/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
26/09/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
25/09/2025 11,200 -0.2 (-1.75%) 100 1.12 0 0 11,400 13,100 9,700
24/09/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
23/09/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
22/09/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
19/09/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
18/09/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
17/09/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
16/09/2025 11,400 0 (0%) 5 0.05 0 0 11,400 13,100 9,700
15/09/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
12/09/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
11/09/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
10/09/2025 11,400 1.2 (11.76%) 105 1.2 0 0 10,200 11,700 8,700
09/09/2025 10,100 0 (0%) 450 4.59 0 0 10,100 11,600 8,600
08/09/2025 10,600 0 (0%) 1,500 15.22 0 0 10,600 12,100 9,100
05/09/2025 10,800 0 (0%) 500 5.31 0 0 10,800 12,400 9,200
04/09/2025 11,100 -0.1 (-0.89%) 200 2.15 0 0 11,200 12,800 9,600
03/09/2025 11,200 0 (0%) 500 5.6 0 0 11,200 12,800 9,600
29/08/2025 11,200 0 (0%) 1 0.01 0 0 11,200 12,800 9,600
28/08/2025 11,200 0.3 (2.75%) 1,100 12.32 0 0 10,900 12,500 9,300
27/08/2025 11,300 -0.1 (-0.88%) 200 2.17 0 0 11,400 13,100 9,700
26/08/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
25/08/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
22/08/2025 11,400 1.1 (10.68%) 190 2.15 0 0 10,300 11,800 8,800
21/08/2025 10,500 0 (0%) 1,912 19.61 0 0 10,500 12,000 9,000
20/08/2025 11,000 -0.6 (-5.17%) 3,000 31.5 0 0 11,600 13,300 9,900
19/08/2025 11,600 0 (0%) 70 0.81 0 0 11,600 13,300 9,900
18/08/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
15/08/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
14/08/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
13/08/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
12/08/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
11/08/2025 11,600 -0.1 (-0.85%) 120 1.39 0 0 11,700 13,400 10,000
08/08/2025 11,700 0.6 (5.41%) 180 2.09 0 0 11,100 12,700 9,500
07/08/2025 11,400 0.7 (6.54%) 325 3.6 0 0 10,700 12,300 9,100
06/08/2025 11,400 -0.1 (-0.87%) 401 4.28 0 0 11,500 13,200 9,800
05/08/2025 11,400 0.8 (7.55%) 500 5.73 0 0 10,600 12,100 9,100
04/08/2025 11,400 -0.1 (-0.87%) 200 2.12 0 0 11,500 13,200 9,800
01/08/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
31/07/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
30/07/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
29/07/2025 11,500 1 (9.52%) 100 1.15 0 0 10,500 12,000 9,000
28/07/2025 10,500 0.2 (1.94%) 5,405 56.76 0 0 10,300 11,800 8,800
25/07/2025 11,600 -0.1 (-0.85%) 2,000 20.52 0 0 11,700 13,400 10,000
24/07/2025 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
23/07/2025 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
22/07/2025 11,700 0 (0%) 1,800 21.02 0 0 11,700 13,400 10,000
21/07/2025 11,700 1.4 (13.59%) 205 2.4 0 0 10,300 11,800 8,800
18/07/2025 10,300 -1.5 (-12.71%) 100 1.03 0 0 11,800 13,500 10,100
17/07/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
16/07/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
15/07/2025 11,800 0.3 (2.61%) 100 1.18 0 0 11,500 13,200 9,800
14/07/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
11/07/2025 11,500 -0.3 (-2.54%) 2,300 26.45 0 0 11,800 13,500 10,100
10/07/2025 11,800 0.4 (3.51%) 100 1.18 0 0 11,400 13,100 9,700
09/07/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
08/07/2025 11,400 0 (0%) 800 9.12 0 0 11,400 13,100 9,700
07/07/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
04/07/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
03/07/2025 11,400 0 (0%) 100 1.14 0 0 11,400 13,100 9,700
02/07/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700

Historical Data - BSC

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