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 5,700 -0.1 (-1.72%) 43,104 241.43 0 0 5,800 6,600 5,000
08/01/2026 5,800 0 (0%) 3,800 22.04 0 0 5,800 6,600 5,000
07/01/2026 5,800 0 (0%) 3,000 17.4 0 0 5,800 6,600 5,000
06/01/2026 5,800 0 (0%) 1,300 7.54 0 0 5,800 6,600 5,000
05/01/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
31/12/2025 5,800 0 (0%) 1 0.01 0 0 5,800 6,600 5,000
30/12/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
29/12/2025 5,800 0 (0%) 5 0.03 0 0 5,800 6,600 5,000
26/12/2025 5,900 0.4 (7.27%) 200 1.16 0 0 5,500 6,300 4,700
25/12/2025 5,600 -0.2 (-3.45%) 2,800 15.38 0 0 5,800 6,600 5,000
24/12/2025 5,800 0.4 (7.41%) 100 0.58 0 0 5,400 6,200 4,600
23/12/2025 5,400 -0.4 (-6.9%) 800 4.32 0 0 5,800 6,600 5,000
22/12/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
19/12/2025 5,800 0 (0%) 100 0.58 0 0 5,800 6,600 5,000
18/12/2025 5,800 0.3 (5.45%) 109 0.63 0 0 5,500 6,300 4,700
17/12/2025 5,500 -0.4 (-6.78%) 10,000 55 0 0 5,900 6,700 5,100
16/12/2025 5,900 0 (0%) 1 0.01 0 0 5,900 6,700 5,100
15/12/2025 5,800 -0.2 (-3.33%) 201 1.18 0 0 6,000 6,900 5,100
12/12/2025 6,000 0 (0%) 1 0.01 0 0 6,000 6,900 5,100
11/12/2025 5,800 0.3 (5.45%) 720 4.3 0 0 5,500 6,300 4,700
10/12/2025 5,500 -0.2 (-3.51%) 401 2.21 0 0 5,700 6,500 4,900
09/12/2025 5,700 0 (0%) 2 0.01 0 0 5,700 6,500 4,900
08/12/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
05/12/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
04/12/2025 5,700 0 (0%) 70 0.4 0 0 5,700 6,500 4,900
03/12/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
02/12/2025 5,700 -0.1 (-1.72%) 101 0.58 0 0 5,800 6,600 5,000
01/12/2025 5,900 0.5 (9.26%) 208 1.21 0 0 5,400 6,200 4,600
28/11/2025 5,400 -0.5 (-8.47%) 855 4.61 0 0 5,900 6,700 5,100
27/11/2025 5,800 0.1 (1.75%) 345 2.01 0 0 5,700 6,500 4,900
26/11/2025 5,700 -0.3 (-5%) 804 4.57 0 0 6,000 6,900 5,100
25/11/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
24/11/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
21/11/2025 5,800 0.1 (1.75%) 14,111 84.47 0 0 5,700 6,500 4,900
20/11/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
19/11/2025 5,700 0 (0%) 500 2.85 0 0 5,700 6,500 4,900
18/11/2025 5,700 -0.1 (-1.72%) 2,100 11.97 0 0 5,800 6,600 5,000
17/11/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
14/11/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
13/11/2025 5,800 -0.1 (-1.69%) 9,500 55.1 0 0 5,900 6,700 5,100
12/11/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
11/11/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
10/11/2025 5,900 0 (0%) 800 4.68 0 0 5,900 6,700 5,100
07/11/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
06/11/2025 5,500 -0.6 (-9.84%) 22,764 133.2 0 0 6,100 7,000 5,200
05/11/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
04/11/2025 6,100 0 (0%) 1 0.01 0 0 6,100 7,000 5,200
03/11/2025 5,900 0 (0%) 10,067 61.36 0 0 5,900 6,700 5,100
31/10/2025 5,900 0.1 (1.72%) 5,100 30.09 0 0 5,800 6,600 5,000
30/10/2025 5,800 0 (0%) 14 0.08 0 0 5,800 6,600 5,000
29/10/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
28/10/2025 5,700 -0.2 (-3.39%) 4,700 27.09 0 0 5,900 6,700 5,100
27/10/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
24/10/2025 5,900 -0.2 (-3.28%) 5,001 29.51 0 0 6,100 7,000 5,200
23/10/2025 5,900 -0.1 (-1.67%) 14,200 86.6 0 0 6,000 6,900 5,100
22/10/2025 5,900 0 (0%) 20,900 124.41 0 0 5,900 6,700 5,100
21/10/2025 5,900 0 (0%) 88 0.49 0 0 5,900 6,700 5,100
20/10/2025 5,900 0 (0%) 7,100 41.89 0 0 5,900 6,700 5,100
17/10/2025 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
16/10/2025 5,900 0 (0%) 3,938 23.21 0 0 5,900 6,700 5,100
15/10/2025 5,900 -0.1 (-1.67%) 900 5.31 0 0 6,000 6,900 5,100
14/10/2025 6,000 0 (0%) 800 4.83 0 0 6,000 6,900 5,100
13/10/2025 6,000 0 (0%) 1,200 7.2 0 0 6,000 6,900 5,100
10/10/2025 6,000 -0.4 (-6.25%) 2,818 16.91 0 0 6,400 7,300 5,500
09/10/2025 5,900 -0.1 (-1.67%) 31,900 203.21 0 0 6,000 6,900 5,100
08/10/2025 6,000 0 (0%) 1,000 6 0 0 6,000 6,900 5,100
07/10/2025 6,000 0 (0%) 1,800 10.8 0 0 6,000 6,900 5,100
06/10/2025 6,000 0 (0%) 2,000 12 0 0 6,000 6,900 5,100
03/10/2025 6,000 0 (0%) 3,400 20.4 0 0 6,000 6,900 5,100
02/10/2025 6,000 -0.1 (-1.64%) 9,100 54.87 0 0 6,100 7,000 5,200
01/10/2025 6,100 0.2 (3.39%) 501 3.06 0 0 5,900 6,700 5,100
30/09/2025 6,000 0 (0%) 6,424 37.94 0 0 6,000 6,900 5,100
29/09/2025 6,000 0 (0%) 0 0 0 0 6,000 6,900 5,100
26/09/2025 6,000 0.1 (1.69%) 100 0.6 0 0 5,900 6,700 5,100
25/09/2025 6,000 0.1 (1.69%) 941 5.57 0 0 5,900 6,700 5,100
24/09/2025 5,900 0 (0%) 814 4.8 0 0 5,900 6,700 5,100
23/09/2025 5,900 -0.4 (-6.35%) 3,001 17.71 0 0 6,300 7,200 5,400
22/09/2025 5,900 0 (0%) 34,103 213.24 0 0 5,900 6,700 5,100
19/09/2025 5,900 0 (0%) 9,600 56.64 0 0 5,900 6,700 5,100
18/09/2025 5,900 -0.1 (-1.67%) 3,500 20.66 0 0 6,000 6,900 5,100
17/09/2025 6,000 0 (0%) 3,648 21.87 0 0 6,000 6,900 5,100
16/09/2025 6,000 0 (0%) 600 3.6 0 0 6,000 6,900 5,100
15/09/2025 6,100 0.1 (1.67%) 6,300 37.82 0 0 6,000 6,900 5,100
12/09/2025 6,000 0 (0%) 10,500 63 0 0 6,000 6,900 5,100
11/09/2025 6,000 0 (0%) 5,400 32.4 0 0 6,000 6,900 5,100
10/09/2025 6,000 0 (0%) 700 4.2 0 0 6,000 6,900 5,100
09/09/2025 6,000 0 (0%) 6,400 38.4 0 0 6,000 6,900 5,100
08/09/2025 6,000 0 (0%) 6,600 39.6 0 0 6,000 6,900 5,100
05/09/2025 6,000 0 (0%) 6,800 41.04 0 0 6,000 6,900 5,100
04/09/2025 6,000 0.1 (1.69%) 10,154 60.72 0 0 5,900 6,700 5,100
03/09/2025 5,900 0 (0%) 2,700 15.94 0 0 5,900 6,700 5,100
29/08/2025 6,100 0 (0%) 5,201 30.71 0 0 6,100 7,000 5,200
28/08/2025 6,100 0.2 (3.39%) 132 0.8 0 0 5,900 6,700 5,100
27/08/2025 5,900 -0.1 (-1.67%) 14,801 87.8 0 0 6,000 6,900 5,100
26/08/2025 6,000 -0.3 (-4.76%) 2,000 12 0 0 6,300 7,200 5,400
25/08/2025 6,300 0.2 (3.28%) 10,500 66 0 0 6,100 7,000 5,200
22/08/2025 6,000 0 (0%) 13,100 79.59 0 0 6,000 6,900 5,100
21/08/2025 5,900 0.1 (1.72%) 26,903 162.29 0 0 5,800 6,600 5,000
20/08/2025 6,000 0.1 (1.69%) 5,300 30.96 0 0 5,900 6,700 5,100
19/08/2025 6,100 0.1 (1.67%) 15,011 88.74 0 0 6,000 6,900 5,100
18/08/2025 6,200 0.2 (3.33%) 3,619 21.83 0 0 6,000 6,900 5,100
15/08/2025 6,200 0.1 (1.64%) 16,256 97.12 0 0 6,100 7,000 5,200
14/08/2025 6,200 0.1 (1.64%) 35,300 213.93 0 0 6,100 7,000 5,200
13/08/2025 6,500 -0.2 (-2.99%) 7,438 45.45 0 0 6,700 7,700 5,700
12/08/2025 6,700 0.6 (9.84%) 177 1.14 0 0 6,100 7,000 5,200
11/08/2025 6,100 0 (0%) 2,100 12.81 0 0 6,100 7,000 5,200
08/08/2025 6,100 0 (0%) 34,130 208.51 0 0 6,100 7,000 5,200
07/08/2025 6,300 0.2 (3.28%) 83,584 509. 0 0 6,100 7,000 5,200
06/08/2025 6,200 0.2 (3.33%) 21,200 129.64 0 0 6,000 6,900 5,100
05/08/2025 6,000 -0.1 (-1.64%) 12,310 73.86 0 0 6,100 7,000 5,200
04/08/2025 6,200 0.1 (1.64%) 211 1.29 0 0 6,100 7,000 5,200
01/08/2025 6,100 0 (0%) 4,101 24.91 0 0 6,100 7,000 5,200
31/07/2025 6,100 0 (0%) 10,100 61.64 0 0 6,100 7,000 5,200
30/07/2025 6,100 -0.1 (-1.61%) 10,322 62.95 0 0 6,200 7,100 5,300
29/07/2025 6,100 -0.2 (-3.17%) 601 3.72 0 0 6,300 7,200 5,400
28/07/2025 6,400 0 (0%) 549 3.42 0 0 6,400 7,300 5,500
25/07/2025 6,500 0.3 (4.84%) 704 4.49 0 0 6,200 7,100 5,300
24/07/2025 6,300 0 (0%) 7,263 45.08 0 0 6,300 7,200 5,400
23/07/2025 6,300 0 (0%) 11,401 71.93 0 0 6,300 7,200 5,400
22/07/2025 6,300 0 (0%) 3,105 19.57 0 0 6,300 7,200 5,400
21/07/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
18/07/2025 6,300 0 (0%) 81 0.49 0 0 6,300 7,200 5,400
17/07/2025 6,300 0 (0%) 1,200 7.57 0 0 6,300 7,200 5,400
16/07/2025 6,300 0.1 (1.61%) 114 0.72 0 0 6,200 7,100 5,300
15/07/2025 6,200 -0.2 (-3.13%) 3,000 18.6 0 0 6,400 7,300 5,500
14/07/2025 6,400 0.2 (3.23%) 101 0.65 0 0 6,200 7,100 5,300
11/07/2025 6,200 0 (0%) 31,700 196.54 0 0 6,200 7,100 5,300
10/07/2025 6,300 0.2 (3.28%) 6,100 37.73 0 0 6,100 7,000 5,200

Historical Data - BSC

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