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 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
08/01/2026 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
07/01/2026 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
06/01/2026 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
05/01/2026 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
31/12/2025 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
30/12/2025 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
29/12/2025 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
26/12/2025 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
25/12/2025 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
24/12/2025 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
23/12/2025 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
22/12/2025 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
19/12/2025 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
18/12/2025 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
17/12/2025 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
16/12/2025 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
15/12/2025 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
12/12/2025 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
11/12/2025 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
10/12/2025 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
09/12/2025 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
08/12/2025 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
05/12/2025 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
04/12/2025 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
03/12/2025 11,800 0 (0%) 0 0 0 0 11,800 16,500 7,100
02/12/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
01/12/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
28/11/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
27/11/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
26/11/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
25/11/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
24/11/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
21/11/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
20/11/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
19/11/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
18/11/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
17/11/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
14/11/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
13/11/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
12/11/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
11/11/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
10/11/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
07/11/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
06/11/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
05/11/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
04/11/2025 11,800 0 (0%) 3 0.03 0 0 11,800 13,500 10,100
03/11/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
31/10/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
30/10/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
29/10/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
28/10/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
27/10/2025 11,800 1.5 (14.56%) 100 1.18 0 0 10,300 11,800 8,800
24/10/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
23/10/2025 10,300 0 (0%) 2 0.02 0 0 10,300 11,800 8,800
22/10/2025 10,300 1.3 (14.44%) 100 1.03 0 0 9,000 10,300 7,700
21/10/2025 9,000 0.9 (11.11%) 100 0.9 0 0 8,100 9,300 6,900
20/10/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
17/10/2025 8,100 0 (0%) 2 0.02 0 0 8,100 9,300 6,900
16/10/2025 8,100 -5.4 (-40%) 100 0.81 0 0 13,500 18,900 8,100
15/10/2025 13,500 0 (0%) 0 0 0 0 13,500 18,900 8,100
14/10/2025 13,500 0 (0%) 0 0 0 0 13,500 18,900 8,100
13/10/2025 13,500 0 (0%) 0 0 0 0 13,500 18,900 8,100
10/10/2025 13,500 0 (0%) 0 0 0 0 13,500 18,900 8,100
09/10/2025 13,500 0 (0%) 0 0 0 0 13,500 18,900 8,100
08/10/2025 13,500 0 (0%) 0 0 0 0 13,500 18,900 8,100
07/10/2025 13,500 0 (0%) 0 0 0 0 13,500 18,900 8,100
06/10/2025 13,500 0 (0%) 0 0 0 0 13,500 18,900 8,100
03/10/2025 13,500 0 (0%) 0 0 0 0 13,500 18,900 8,100
02/10/2025 13,500 0 (0%) 0 0 0 0 13,500 18,900 8,100
01/10/2025 13,500 0 (0%) 0 0 0 0 13,500 18,900 8,100
30/09/2025 13,500 0 (0%) 0 0 0 0 13,500 18,900 8,100
29/09/2025 13,500 0 (0%) 0 0 0 0 13,500 18,900 8,100
26/09/2025 13,500 0 (0%) 0 0 0 0 13,500 18,900 8,100
25/09/2025 13,500 0 (0%) 0 0 0 0 13,500 18,900 8,100
24/09/2025 13,500 0 (0%) 0 0 0 0 13,500 18,900 8,100
23/09/2025 13,500 0 (0%) 0 0 0 0 13,500 18,900 8,100
22/09/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
19/09/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
18/09/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
17/09/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
16/09/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
15/09/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
12/09/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
11/09/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
10/09/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
09/09/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
08/09/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
05/09/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
04/09/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
03/09/2025 13,500 0 (0%) 1 0.01 0 0 13,500 15,500 11,500
29/08/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
28/08/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
27/08/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
26/08/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
25/08/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
22/08/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
21/08/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
20/08/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
19/08/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
18/08/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
15/08/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
14/08/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
13/08/2025 13,500 -0.2 (-1.46%) 500 6.75 0 0 13,700 15,700 11,700
12/08/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
11/08/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
08/08/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
07/08/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
06/08/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
05/08/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
04/08/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
01/08/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
31/07/2025 13,700 0 (0%) 2 0.03 0 0 13,700 15,700 11,700
30/07/2025 14,600 1.8 (14.06%) 201 2.75 0 0 12,800 14,700 10,900
29/07/2025 12,800 0 (0%) 3 0.03 0 0 12,800 14,700 10,900
28/07/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
25/07/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
24/07/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
23/07/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
22/07/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
21/07/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
18/07/2025 12,800 1.5 (13.27%) 105 1.34 0 0 11,300 12,900 9,700
17/07/2025 11,300 0.9 (8.65%) 605 6.84 0 0 10,400 11,900 8,900
16/07/2025 11,300 1.4 (14.14%) 504 5.24 0 0 9,900 11,300 8,500
15/07/2025 10,800 1.3 (13.68%) 300 2.98 0 0 9,500 10,900 8,100
14/07/2025 9,500 0.9 (10.47%) 100 0.95 0 0 8,600 9,800 7,400
11/07/2025 7,700 -0.7 (-8.33%) 202 1.74 0 0 8,400 9,600 7,200
10/07/2025 8,300 -1.3 (-13.54%) 1,318 11.12 0 0 9,600 11,000 8,200
09/07/2025 10,100 -0.6 (-5.61%) 200 1.92 0 0 10,700 12,300 9,100

Historical Data - BSC

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