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 7,900 -0.1 (-1.25%) 12,000 93.39 0 0 8,000 9,200 6,800
08/01/2026 8,100 0.7 (9.46%) 96,181 774.09 0 0 7,400 8,500 6,300
07/01/2026 7,500 0.2 (2.74%) 62,401 463.54 0 0 7,300 8,300 6,300
06/01/2026 7,400 -0.1 (-1.33%) 26,302 191.12 0 0 7,500 8,600 6,400
05/01/2026 7,400 0 (0%) 20,340 151.87 0 0 7,400 8,500 6,300
31/12/2025 7,500 0 (0%) 190,066 1,405.18 0 0 7,500 8,600 6,400
30/12/2025 7,500 0.1 (1.35%) 33,873 253.09 0 0 7,400 8,500 6,300
29/12/2025 7,600 0.5 (7.04%) 190,837 1,408.86 0 0 7,100 8,100 6,100
26/12/2025 7,100 0 (0%) 75,901 537.7 0 0 7,100 8,100 6,100
25/12/2025 7,200 0 (0%) 52,700 375.55 0 0 7,200 8,200 6,200
24/12/2025 7,200 -0.1 (-1.37%) 108,235 783.59 0 0 7,300 8,300 6,300
23/12/2025 7,400 -0.1 (-1.33%) 180,018 1,320.26 0 0 7,500 8,600 6,400
22/12/2025 7,500 -0.3 (-3.85%) 59,732 449.84 0 0 7,800 8,900 6,700
19/12/2025 7,900 0.8 (11.27%) 151,713 1,189.93 0 0 7,100 8,100 6,100
18/12/2025 7,300 0 (0%) 309,687 2,188.17 0 0 7,300 8,300 6,300
17/12/2025 7,200 0.7 (10.77%) 622,008 4,525.87 0 0 6,500 7,400 5,600
16/12/2025 6,500 0.8 (14.04%) 864,435 5,618.83 0 0 5,700 6,500 4,900
15/12/2025 5,700 0.7 (14.%) 74,552 424.95 0 0 5,000 5,700 4,300
12/12/2025 5,000 0.6 (13.64%) 142,824 714.12 0 0 4,400 5,000 3,800
11/12/2025 4,400 0.5 (12.82%) 123,201 536.7 0 0 3,900 4,400 3,400
10/12/2025 4,000 0.5 (14.29%) 227,301 892.71 0 0 3,500 4,000 3,000
09/12/2025 3,600 0 (0%) 28,800 101.75 0 0 3,600 4,100 3,100
08/12/2025 3,600 -0.1 (-2.7%) 19,100 68.89 0 0 3,700 4,200 3,200
05/12/2025 3,600 0 (0%) 44,109 161.01 0 0 3,600 4,100 3,100
04/12/2025 3,700 0 (0%) 33,810 122.12 0 0 3,700 4,200 3,200
03/12/2025 3,800 0.2 (5.56%) 75,400 276.02 0 0 3,600 4,100 3,100
02/12/2025 3,600 0 (0%) 13,401 48.21 0 0 3,600 4,100 3,100
01/12/2025 3,600 0.1 (2.86%) 100 0.36 0 0 3,500 4,000 3,000
28/11/2025 3,500 -0.2 (-5.41%) 25,800 91.06 0 0 3,700 4,200 3,200
27/11/2025 3,700 0.1 (2.78%) 4,100 15.11 0 0 3,600 4,100 3,100
26/11/2025 3,700 0.2 (5.71%) 33,000 118.74 0 0 3,500 4,000 3,000
25/11/2025 3,600 -0.1 (-2.7%) 1,000 3.53 0 0 3,700 4,200 3,200
24/11/2025 3,700 0.1 (2.78%) 1,801 6.66 0 0 3,600 4,100 3,100
21/11/2025 3,700 0 (0%) 1,209 4.29 0 0 3,700 4,200 3,200
20/11/2025 3,700 0.1 (2.78%) 3,810 14.18 0 0 3,600 4,100 3,100
19/11/2025 3,600 0 (0%) 201 0.72 0 0 3,600 4,100 3,100
18/11/2025 3,600 0.1 (2.86%) 7,005 25.23 0 0 3,500 4,000 3,000
17/11/2025 3,600 -0.1 (-2.7%) 2,400 8.41 0 0 3,700 4,200 3,200
14/11/2025 3,700 0.1 (2.78%) 1,710 6.32 0 0 3,600 4,100 3,100
13/11/2025 3,700 0.1 (2.78%) 9,900 36.09 0 0 3,600 4,100 3,100
12/11/2025 3,700 0 (0%) 16,202 58.64 0 0 3,700 4,200 3,200
11/11/2025 4,000 0.5 (14.29%) 7,100 25.98 0 0 3,500 4,000 3,000
10/11/2025 3,600 0.2 (5.88%) 12,000 42.36 0 0 3,400 3,900 2,900
07/11/2025 3,600 0.2 (5.88%) 3,100 10.63 0 0 3,400 3,900 2,900
06/11/2025 3,600 0.2 (5.88%) 54,200 185.09 0 0 3,400 3,900 2,900
05/11/2025 3,400 0 (0%) 700 2.38 0 0 3,400 3,900 2,900
04/11/2025 3,400 0 (0%) 142 0.48 0 0 3,400 3,900 2,900
03/11/2025 3,400 -0.1 (-2.86%) 1,200 4.08 0 0 3,500 4,000 3,000
31/10/2025 3,500 0 (0%) 100 0.35 0 0 3,500 4,000 3,000
30/10/2025 3,500 0.1 (2.94%) 100 0.35 0 0 3,400 3,900 2,900
29/10/2025 3,400 0.1 (3.03%) 12,200 41.48 0 0 3,300 3,700 2,900
28/10/2025 3,400 0 (0%) 2,500 8.32 0 0 3,400 3,900 2,900
27/10/2025 3,400 -0.1 (-2.86%) 3,102 10.52 0 0 3,500 4,000 3,000
24/10/2025 3,400 -0.1 (-2.86%) 3,700 12.9 0 0 3,500 4,000 3,000
23/10/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
22/10/2025 3,400 0.1 (3.03%) 400 1.38 0 0 3,300 3,700 2,900
21/10/2025 3,300 -0.1 (-2.94%) 11,100 36.73 0 0 3,400 3,900 2,900
20/10/2025 3,300 -0.2 (-5.71%) 36,655 124.57 0 0 3,500 4,000 3,000
17/10/2025 3,500 0 (0%) 7,100 24.66 0 0 3,500 4,000 3,000
16/10/2025 3,600 0.1 (2.86%) 900 3.17 0 0 3,500 4,000 3,000
15/10/2025 3,500 -0.1 (-2.78%) 300 1.05 0 0 3,600 4,100 3,100
14/10/2025 3,500 0 (0%) 9,600 34.36 0 0 3,500 4,000 3,000
13/10/2025 3,600 0.1 (2.86%) 3,900 13.66 0 0 3,500 4,000 3,000
10/10/2025 3,500 -0.1 (-2.78%) 6,900 24.15 0 0 3,600 4,100 3,100
09/10/2025 3,600 0 (0%) 707 2.55 0 0 3,600 4,100 3,100
08/10/2025 3,500 -0.1 (-2.78%) 2,900 10.3 0 0 3,600 4,100 3,100
07/10/2025 3,600 0 (0%) 262 0.93 0 0 3,600 4,100 3,100
06/10/2025 3,600 0 (0%) 1,015 3.63 0 0 3,600 4,100 3,100
03/10/2025 3,600 0 (0%) 5,106 18.38 0 0 3,600 4,100 3,100
02/10/2025 3,600 0.1 (2.86%) 9,400 33.84 0 0 3,500 4,000 3,000
01/10/2025 3,500 -0.1 (-2.78%) 2,800 9.87 0 0 3,600 4,100 3,100
30/09/2025 3,600 0 (0%) 12,300 44.35 0 0 3,600 4,100 3,100
29/09/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
26/09/2025 3,600 -0.2 (-5.26%) 22,623 81.45 0 0 3,800 4,300 3,300
25/09/2025 3,800 0 (0%) 300 1.15 0 0 3,800 4,300 3,300
24/09/2025 3,700 0.1 (2.78%) 2,200 8.33 0 0 3,600 4,100 3,100
23/09/2025 3,700 -0.1 (-2.63%) 1,401 5.07 0 0 3,800 4,300 3,300
22/09/2025 3,800 0 (0%) 10 0.04 0 0 3,800 4,300 3,300
19/09/2025 3,800 0 (0%) 2,300 8.73 0 0 3,800 4,300 3,300
18/09/2025 3,800 0.2 (5.56%) 16,162 61.61 0 0 3,600 4,100 3,100
17/09/2025 3,600 0.1 (2.86%) 16,821 60.94 0 0 3,500 4,000 3,000
16/09/2025 3,600 0 (0%) 6,530 22.91 0 0 3,600 4,100 3,100
15/09/2025 3,600 0 (0%) 1,400 5.05 0 0 3,600 4,100 3,100
12/09/2025 3,700 0.2 (5.71%) 6,900 24.55 0 0 3,500 4,000 3,000
11/09/2025 3,600 -0.1 (-2.7%) 14,300 50.06 0 0 3,700 4,200 3,200
10/09/2025 3,700 0 (0%) 1,000 3.7 0 0 3,700 4,200 3,200
09/09/2025 3,700 0.2 (5.71%) 100 0.37 0 0 3,500 4,000 3,000
08/09/2025 3,600 0 (0%) 4,500 15.77 0 0 3,600 4,100 3,100
05/09/2025 3,600 0 (0%) 48,200 174.02 0 0 3,600 4,100 3,100
04/09/2025 3,600 -0.1 (-2.7%) 15,130 54.48 0 0 3,700 4,200 3,200
03/09/2025 3,700 0.1 (2.78%) 8,000 29.31 0 0 3,600 4,100 3,100
29/08/2025 3,700 0.1 (2.78%) 1,001 3.63 0 0 3,600 4,100 3,100
28/08/2025 3,600 0 (0%) 8,700 31.36 0 0 3,600 4,100 3,100
27/08/2025 3,700 0 (0%) 4,100 14.77 0 0 3,700 4,200 3,200
26/08/2025 3,700 0.1 (2.78%) 4,410 16.32 0 0 3,600 4,100 3,100
25/08/2025 3,600 -0.1 (-2.7%) 2,600 9.39 0 0 3,700 4,200 3,200
22/08/2025 3,700 0.1 (2.78%) 7,800 28.64 0 0 3,600 4,100 3,100
21/08/2025 3,600 -0.1 (-2.7%) 2,211 8.04 0 0 3,700 4,200 3,200
20/08/2025 3,700 0.1 (2.78%) 4,906 18.18 0 0 3,600 4,100 3,100
19/08/2025 3,800 0 (0%) 28,200 102.36 0 0 3,800 4,300 3,300
18/08/2025 3,800 0.2 (5.56%) 120 0.45 0 0 3,600 4,100 3,100
15/08/2025 3,700 0 (0%) 1,900 6.91 0 0 3,700 4,200 3,200
14/08/2025 3,800 0 (0%) 2,320 8.66 0 0 3,800 4,300 3,300
13/08/2025 3,800 0 (0%) 12,300 46.75 0 0 3,800 4,300 3,300
12/08/2025 3,800 0.1 (2.7%) 18,000 68.42 0 0 3,700 4,200 3,200
11/08/2025 3,700 0.1 (2.78%) 1,504 5.58 0 0 3,600 4,100 3,100
08/08/2025 3,800 -0.1 (-2.56%) 43,900 160.15 0 0 3,900 4,400 3,400
07/08/2025 3,800 0.1 (2.7%) 530 2.05 0 0 3,700 4,200 3,200
06/08/2025 3,900 0 (0%) 30,440 112.71 0 0 3,900 4,400 3,400
05/08/2025 3,900 0.2 (5.41%) 100 0.39 0 0 3,700 4,200 3,200
04/08/2025 3,700 -0.1 (-2.63%) 60,221 221.24 0 0 3,800 4,300 3,300
01/08/2025 3,900 0.1 (2.63%) 21,704 82.49 0 0 3,800 4,300 3,300
31/07/2025 3,900 0.2 (5.41%) 38,901 147.77 0 0 3,700 4,200 3,200
30/07/2025 3,700 0 (0%) 300 1.1 0 0 3,700 4,200 3,200
29/07/2025 3,700 0 (0%) 23,550 87.66 0 0 3,700 4,200 3,200
28/07/2025 3,800 0.1 (2.7%) 16,745 61.9 0 0 3,700 4,200 3,200
25/07/2025 3,700 0.1 (2.78%) 87,401 326.16 0 0 3,600 4,100 3,100
24/07/2025 3,700 0.1 (2.78%) 4,300 15.49 0 0 3,600 4,100 3,100
23/07/2025 3,700 0.1 (2.78%) 22,400 80.65 0 0 3,600 4,100 3,100
22/07/2025 3,600 0 (0%) 23,600 84.96 0 0 3,600 4,100 3,100
21/07/2025 3,600 0 (0%) 3,000 10.8 0 0 3,600 4,100 3,100
18/07/2025 3,700 0 (0%) 35,812 129.32 0 0 3,700 4,200 3,200
17/07/2025 3,700 0.1 (2.78%) 37,400 138.89 0 0 3,600 4,100 3,100
16/07/2025 3,600 0 (0%) 31,200 112.5 0 0 3,600 4,100 3,100
15/07/2025 3,600 0 (0%) 25,204 91.98 0 0 3,600 4,100 3,100
14/07/2025 3,700 -0.3 (-7.5%) 47,005 170.29 0 0 4,000 4,600 3,400
11/07/2025 3,900 -0.1 (-2.5%) 1,142 4.51 0 0 4,000 4,600 3,400
10/07/2025 3,800 0.1 (2.7%) 10,231 40.53 0 0 3,700 4,200 3,200
09/07/2025 3,700 0 (0%) 30,304 112.15 0 0 3,700 4,200 3,200

Historical Data - BSC

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