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
12/01/2026 25,700 -0.1 (-0.39%) 1,200 31.06 0 0 25,800 28,300 23,300
09/01/2026 25,800 -2.8 (-9.79%) 8,000 207.07 0 0 28,600 31,400 25,800
08/01/2026 28,600 0 (0%) 0 0 0 0 28,600 31,400 25,800
07/01/2026 28,600 0 (0%) 0 0 0 0 28,600 31,400 25,800
06/01/2026 28,600 0 (0%) 0 0 0 0 28,600 31,400 25,800
05/01/2026 28,600 0 (0%) 0 0 0 0 28,600 31,400 25,800
31/12/2025 28,600 0 (0%) 0 0 0 0 28,600 31,400 25,800
30/12/2025 28,600 0 (0%) 0 0 0 0 28,600 31,400 25,800
29/12/2025 28,600 0 (0%) 0 0 0 0 28,600 31,400 25,800
26/12/2025 28,600 -0.1 (-0.35%) 400 11.04 0 0 28,700 31,500 25,900
25/12/2025 28,700 0 (0%) 0 0 0 0 28,700 31,500 25,900
24/12/2025 28,700 0 (0%) 0 0 0 0 28,700 31,500 25,900
23/12/2025 28,700 -0.2 (-0.69%) 700 18.53 0 0 28,900 31,700 26,100
22/12/2025 28,900 -0.1 (-0.34%) 400 10.73 0 0 29,000 31,900 26,100
19/12/2025 29,000 2.5 (9.43%) 100 2.9 0 0 26,500 29,100 23,900
18/12/2025 26,500 -2.8 (-9.56%) 200 5.3 0 0 29,300 32,200 26,400
17/12/2025 29,300 2.5 (9.33%) 100 2.93 0 0 26,800 29,400 24,200
16/12/2025 26,800 -2.9 (-9.76%) 500 13.7 0 0 29,700 32,600 26,800
15/12/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
12/12/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
11/12/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
10/12/2025 29,700 0 (0%) 200 5.65 0 0 29,700 32,600 26,800
09/12/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
08/12/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
05/12/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
04/12/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
03/12/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
02/12/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
01/12/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
28/11/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
27/11/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
26/11/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
25/11/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
24/11/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
21/11/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
20/11/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
19/11/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
18/11/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
17/11/2025 29,700 0.4 (1.37%) 100 2.97 0 0 29,300 32,200 26,400
14/11/2025 29,300 0 (0%) 0 0 0 0 29,300 32,200 26,400
13/11/2025 29,300 2.4 (8.92%) 100 2.93 0 0 26,900 29,500 24,300
12/11/2025 26,900 0 (0%) 0 0 0 0 26,900 29,500 24,300
11/11/2025 26,900 0 (0%) 0 0 0 0 26,900 29,500 24,300
10/11/2025 26,900 -2.9 (-9.73%) 5,000 134.77 0 0 29,800 32,700 26,900
07/11/2025 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
06/11/2025 29,800 1.9 (6.81%) 100 2.98 0 0 27,900 30,600 25,200
05/11/2025 27,900 -1.1 (-3.79%) 400 11.35 0 0 29,000 31,900 26,100
04/11/2025 29,000 0 (0%) 10 0.3 0 0 29,000 31,900 26,100
03/11/2025 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
31/10/2025 29,000 -0.8 (-2.68%) 1,000 29.09 0 0 29,800 32,700 26,900
30/10/2025 29,800 0 (0%) 1 0.03 0 0 29,800 32,700 26,900
29/10/2025 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
28/10/2025 29,800 1.8 (6.43%) 100 2.98 0 0 28,000 30,800 25,200
27/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
24/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
23/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
22/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
21/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
20/10/2025 28,000 -1.9 (-6.35%) 1,000 28 0 0 29,900 32,800 27,000
17/10/2025 29,900 0 (0%) 0 0 0 0 29,900 32,800 27,000
16/10/2025 29,900 0.2 (0.67%) 1,200 35.83 0 0 29,700 32,600 26,800
15/10/2025 29,700 -2.8 (-8.62%) 600 17.62 0 0 32,500 35,700 29,300
14/10/2025 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
13/10/2025 32,500 2.8 (9.43%) 100 3.25 0 0 29,700 32,600 26,800
10/10/2025 29,700 -0.1 (-0.34%) 100 2.97 0 0 29,800 32,700 26,900
09/10/2025 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
08/10/2025 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
07/10/2025 29,800 0 (0%) 108 3.22 0 0 29,800 32,700 26,900
06/10/2025 29,800 0 (0%) 101 3.01 0 0 29,800 32,700 26,900
03/10/2025 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
02/10/2025 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
01/10/2025 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
30/09/2025 29,800 -2.2 (-6.88%) 300 8.74 0 0 32,000 35,200 28,800
29/09/2025 32,000 -3.5 (-9.86%) 100 3.2 0 0 35,500 39,000 32,000
26/09/2025 35,500 3.1 (9.57%) 100 3.55 0 0 32,400 35,600 29,200
25/09/2025 32,400 0 (0%) 0 0 0 0 32,400 35,600 29,200
24/09/2025 32,400 2.5 (8.36%) 100 3.24 0 0 29,900 32,800 27,000
23/09/2025 29,900 0 (0%) 0 0 0 0 29,900 32,800 27,000
22/09/2025 29,900 0 (0%) 0 0 0 0 29,900 32,800 27,000
19/09/2025 29,900 -0.1 (-0.33%) 400 11.31 0 0 30,000 33,000 27,000
18/09/2025 30,000 0 (0%) 100 3 0 0 30,000 33,000 27,000
17/09/2025 30,000 -0.5 (-1.64%) 800 24 0 0 30,500 33,500 27,500
16/09/2025 30,500 2.6 (9.32%) 100 3.05 0 0 27,900 30,600 25,200
15/09/2025 27,900 0 (0%) 0 0 0 0 27,900 30,600 25,200
12/09/2025 27,900 0 (0%) 0 0 0 0 27,900 30,600 25,200
11/09/2025 27,900 0 (0%) 0 0 0 0 27,900 30,600 25,200
10/09/2025 27,900 0 (0%) 0 0 0 0 27,900 30,600 25,200
09/09/2025 27,900 0 (0%) 0 0 0 0 27,900 30,600 25,200
08/09/2025 27,900 -3.1 (-10%) 200 5.59 0 0 31,000 34,100 27,900
05/09/2025 31,000 2.7 (9.54%) 100 3.1 0 0 28,300 31,100 25,500
04/09/2025 28,300 0 (0%) 0 0 0 0 28,300 31,100 25,500
03/09/2025 28,300 0 (0%) 0 0 0 0 28,300 31,100 25,500
29/08/2025 28,300 0 (0%) 0 0 0 0 28,300 31,100 25,500
28/08/2025 28,300 0 (0%) 0 0 0 0 28,300 31,100 25,500
27/08/2025 28,300 2.5 (9.69%) 500 14.07 0 0 25,800 28,300 23,300
26/08/2025 25,800 2.3 (9.79%) 100 2.58 0 0 23,500 25,800 21,200
25/08/2025 23,500 -2.5 (-9.62%) 100 2.35 0 0 26,000 28,600 23,400
22/08/2025 26,000 -2.6 (-9.09%) 500 13 0 0 28,600 31,400 25,800
21/08/2025 28,600 0 (0%) 0 0 0 0 28,600 31,400 25,800
20/08/2025 28,600 0 (0%) 0 0 0 0 28,600 31,400 25,800
19/08/2025 28,600 0 (0%) 0 0 0 0 28,600 31,400 25,800
18/08/2025 28,600 0 (0%) 0 0 0 0 28,600 31,400 25,800
15/08/2025 28,600 0 (0%) 0 0 0 0 28,600 31,400 25,800
14/08/2025 28,600 0 (0%) 0 0 0 0 28,600 31,400 25,800
13/08/2025 28,600 0 (0%) 0 0 0 0 28,600 31,400 25,800
12/08/2025 28,600 0 (0%) 0 0 0 0 28,600 31,400 25,800
11/08/2025 28,600 2.5 (9.58%) 100 2.86 0 0 26,100 28,700 23,500
08/08/2025 26,100 -2.6 (-9.06%) 200 5.22 0 0 28,700 31,500 25,900
07/08/2025 28,700 0 (0%) 0 0 0 0 28,700 31,500 25,900
06/08/2025 28,700 0 (0%) 0 0 0 0 28,700 31,500 25,900
05/08/2025 28,700 0 (0%) 400 11.48 0 0 28,700 31,500 25,900
04/08/2025 28,700 0 (0%) 0 0 0 0 28,700 31,500 25,900
01/08/2025 28,700 0 (0%) 0 0 0 0 28,700 31,500 25,900
31/07/2025 28,700 2.4 (9.13%) 100 2.87 0 0 26,300 28,900 23,700
30/07/2025 26,300 0 (0%) 0 0 0 0 26,300 28,900 23,700
29/07/2025 26,300 0 (0%) 0 0 0 0 26,300 28,900 23,700
28/07/2025 26,300 0 (0%) 0 0 0 0 26,300 28,900 23,700
25/07/2025 26,300 0 (0%) 0 0 0 0 26,300 28,900 23,700
24/07/2025 26,300 0 (0%) 0 0 0 0 26,300 28,900 23,700
23/07/2025 26,300 -2.9 (-9.93%) 400 10.52 0 0 29,200 32,100 26,300
22/07/2025 29,200 -3.2 (-9.88%) 300 8.76 0 0 32,400 35,600 29,200
21/07/2025 32,400 0 (0%) 0 0 0 0 32,400 35,600 29,200
18/07/2025 32,400 2.4 (8%) 500 14.08 0 0 30,000 33,000 27,000
17/07/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
16/07/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
15/07/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
14/07/2025 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000

Historical Data - BSC

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