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 6,000 -0.4 (-6.25%) 1,000 6.01 0 0 6,400 7,300 5,500
30/12/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
29/12/2025 6,400 0.2 (3.23%) 100 0.64 0 0 6,200 7,100 5,300
26/12/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
25/12/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
24/12/2025 6,200 0 (0%) 300 1.86 0 0 6,200 7,100 5,300
23/12/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
22/12/2025 6,200 0 (0%) 500 3.1 0 0 6,200 7,100 5,300
19/12/2025 6,200 0 (0%) 1,000 6.2 0 0 6,200 7,100 5,300
18/12/2025 6,200 0 (0%) 2,200 13.64 0 0 6,200 7,100 5,300
17/12/2025 6,200 0.1 (1.64%) 3,300 20.41 0 0 6,100 7,000 5,200
16/12/2025 6,100 0.1 (1.67%) 200 1.22 0 0 6,000 6,900 5,100
15/12/2025 6,000 -0.2 (-3.23%) 200 1.2 0 0 6,200 7,100 5,300
12/12/2025 6,200 -0.1 (-1.59%) 102 0.63 0 0 6,300 7,200 5,400
11/12/2025 6,300 0 (0%) 2 0.01 0 0 6,300 7,200 5,400
10/12/2025 6,300 0.2 (3.28%) 100 0.63 0 0 6,100 7,000 5,200
09/12/2025 6,100 0 (0%) 706 4.31 0 0 6,100 7,000 5,200
08/12/2025 5,900 -0.2 (-3.28%) 31,500 192.2 0 0 6,100 7,000 5,200
05/12/2025 6,100 -0.3 (-4.69%) 3,002 18.31 0 0 6,400 7,300 5,500
04/12/2025 6,400 0.1 (1.59%) 200 1.28 0 0 6,300 7,200 5,400
03/12/2025 6,300 0 (0%) 300 1.89 0 0 6,300 7,200 5,400
02/12/2025 6,300 0 (0%) 100 0.63 0 0 6,300 7,200 5,400
01/12/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
28/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
27/11/2025 6,300 0.2 (3.28%) 200 1.25 0 0 6,100 7,000 5,200
26/11/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
25/11/2025 6,100 0.2 (3.39%) 100 0.61 0 0 5,900 6,700 5,100
24/11/2025 6,000 -0.3 (-4.76%) 2,801 16.63 0 0 6,300 7,200 5,400
21/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
20/11/2025 6,300 0.2 (3.28%) 3,200 20.13 0 0 6,100 7,000 5,200
19/11/2025 6,100 0 (0%) 2 0.01 0 0 6,100 7,000 5,200
18/11/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
17/11/2025 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
14/11/2025 6,100 0.2 (3.39%) 505 3.08 0 0 5,900 6,700 5,100
13/11/2025 5,900 0 (0%) 24 0.13 0 0 5,900 6,700 5,100
12/11/2025 6,000 -0.3 (-4.76%) 391 2.32 0 0 6,300 7,200 5,400
11/11/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
10/11/2025 6,300 0 (0%) 15 0.09 0 0 6,300 7,200 5,400
07/11/2025 6,300 0 (0%) 3 0.02 0 0 6,300 7,200 5,400
06/11/2025 6,300 0 (0%) 25 0.16 0 0 6,300 7,200 5,400
05/11/2025 6,300 0 (0%) 10 0.06 0 0 6,300 7,200 5,400
04/11/2025 6,300 0 (0%) 101 0.64 0 0 6,300 7,200 5,400
03/11/2025 6,300 0 (0%) 400 2.52 0 0 6,300 7,200 5,400
31/10/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
30/10/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
29/10/2025 6,300 0 (0%) 400 2.52 0 0 6,300 7,200 5,400
28/10/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
27/10/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
24/10/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
23/10/2025 6,300 0 (0%) 535 3.37 0 0 6,300 7,200 5,400
22/10/2025 6,200 -0.1 (-1.59%) 500 3.13 0 0 6,300 7,200 5,400
21/10/2025 6,300 0.1 (1.61%) 215 1.34 0 0 6,200 7,100 5,300
20/10/2025 6,200 0 (0%) 20 0.12 0 0 6,200 7,100 5,300
17/10/2025 6,300 0.2 (3.28%) 900 5.62 0 0 6,100 7,000 5,200
16/10/2025 6,200 -0.1 (-1.59%) 1,100 6.76 0 0 6,300 7,200 5,400
15/10/2025 6,300 0.2 (3.28%) 801 5.01 0 0 6,100 7,000 5,200
14/10/2025 6,100 0 (0%) 1,005 6.13 0 0 6,100 7,000 5,200
13/10/2025 6,200 0 (0%) 4,400 26.66 0 0 6,200 7,100 5,300
10/10/2025 6,200 0 (0%) 2,300 14.29 0 0 6,200 7,100 5,300
09/10/2025 6,300 -0.1 (-1.56%) 700 4.36 0 0 6,400 7,300 5,500
08/10/2025 6,400 0.5 (8.47%) 100 0.64 0 0 5,900 6,700 5,100
07/10/2025 6,300 0.4 (6.78%) 6,100 36.28 0 0 5,900 6,700 5,100
06/10/2025 5,900 0.1 (1.72%) 300 1.77 0 0 5,800 6,600 5,000
03/10/2025 6,000 -0.1 (-1.64%) 1,100 6.41 0 0 6,100 7,000 5,200
02/10/2025 6,000 -0.3 (-4.76%) 3,400 20.7 0 0 6,300 7,200 5,400
01/10/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
30/09/2025 6,400 0.1 (1.59%) 400 2.51 0 0 6,300 7,200 5,400
29/09/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
26/09/2025 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
25/09/2025 6,300 -0.1 (-1.56%) 400 2.53 0 0 6,400 7,300 5,500
24/09/2025 6,400 0 (0%) 20 0.12 4,000 22 6,400 7,300 5,500
23/09/2025 6,400 0.4 (6.67%) 100 0.64 0 0 6,000 6,900 5,100
22/09/2025 6,100 -0.1 (-1.61%) 2,600 15.71 0 0 6,200 7,100 5,300
19/09/2025 6,000 -0.4 (-6.25%) 4,000 24.81 0 0 6,400 7,300 5,500
18/09/2025 6,400 0.4 (6.67%) 100 0.64 0 0 6,000 6,900 5,100
17/09/2025 6,000 -0.4 (-6.25%) 100 0.6 0 0 6,400 7,300 5,500
16/09/2025 6,400 0 (0%) 201 1.29 0 0 6,400 7,300 5,500
15/09/2025 6,400 0.1 (1.59%) 22,700 145.3 0 0 6,300 7,200 5,400
12/09/2025 6,300 0 (0%) 700 4.41 0 0 6,300 7,200 5,400
11/09/2025 6,700 -0.3 (-4.29%) 1,220 7.74 0 0 7,000 8,000 6,000
10/09/2025 7,000 0.8 (12.9%) 100 0.7 0 0 6,200 7,100 5,300
09/09/2025 6,200 0 (0%) 6,211 38.51 0 0 6,200 7,100 5,300
08/09/2025 6,200 -0.1 (-1.59%) 14,000 86.8 0 0 6,300 7,200 5,400
05/09/2025 6,400 -0.4 (-5.88%) 1,600 10.09 0 0 6,800 7,800 5,800
04/09/2025 6,600 0.3 (4.76%) 200 1.35 0 0 6,300 7,200 5,400
03/09/2025 6,400 0.1 (1.59%) 29,507 185.94 0 0 6,300 7,200 5,400
29/08/2025 6,300 0 (0%) 4,600 28.98 0 0 6,300 7,200 5,400
28/08/2025 6,300 -0.2 (-3.08%) 28,100 177.69 0 0 6,500 7,400 5,600
27/08/2025 6,500 -0.4 (-5.8%) 11,800 76.4 0 0 6,900 7,900 5,900
26/08/2025 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
25/08/2025 6,900 0.3 (4.55%) 100 0.69 0 0 6,600 7,500 5,700
22/08/2025 6,600 0 (0%) 100 0.66 0 0 6,600 7,500 5,700
21/08/2025 6,700 -0.1 (-1.47%) 3,500 22.98 0 0 6,800 7,800 5,800
20/08/2025 6,700 -0.1 (-1.47%) 4,400 29.88 0 0 6,800 7,800 5,800
19/08/2025 6,700 -0.3 (-4.29%) 16,500 112.7 0 0 7,000 8,000 6,000
18/08/2025 7,000 0 (0%) 49,406 347.61 0 0 7,000 8,000 6,000
15/08/2025 7,700 0 (0%) 13,100 101.27 0 0 7,700 8,800 6,600
14/08/2025 7,800 0.1 (1.3%) 14,742 113.95 0 0 7,700 8,800 6,600
13/08/2025 7,800 0.1 (1.3%) 7,800 60.21 0 0 7,700 8,800 6,600
12/08/2025 7,700 0.1 (1.32%) 43,900 338.05 0 0 7,600 8,700 6,500
11/08/2025 7,600 0 (0%) 21,400 163.61 0 0 7,600 8,700 6,500
08/08/2025 7,700 0.1 (1.32%) 4,528 34.5 0 0 7,600 8,700 6,500
07/08/2025 7,700 0.2 (2.67%) 16,800 127.26 0 0 7,500 8,600 6,400
06/08/2025 7,500 0 (0%) 42,200 317.16 0 0 7,500 8,600 6,400
05/08/2025 7,800 0.4 (5.41%) 17,800 134.24 0 0 7,400 8,500 6,300
04/08/2025 7,600 0.3 (4.11%) 19,000 140.34 0 0 7,300 8,300 6,300
01/08/2025 7,100 0.7 (10.94%) 3,912 28.49 0 0 6,400 7,300 5,500
31/07/2025 7,600 0.8 (11.76%) 29,302 186.32 0 0 6,800 7,800 5,800
30/07/2025 7,400 0.3 (4.23%) 12,563 85.91 0 0 7,100 8,100 6,100
29/07/2025 8,000 0.8 (11.11%) 7,200 51.32 0 0 7,200 8,200 6,200
28/07/2025 7,000 -0.2 (-2.78%) 5,700 40.92 0 0 7,200 8,200 6,200
25/07/2025 7,200 0 (0%) 2,000 14.4 0 0 7,200 8,200 6,200
24/07/2025 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
23/07/2025 7,200 0 (0%) 520 3.74 0 0 7,200 8,200 6,200
22/07/2025 7,200 0 (0%) 6,700 48.24 0 0 7,200 8,200 6,200
21/07/2025 7,200 -1 (-12.2%) 6,700 48.24 0 0 8,200 9,400 7,000
18/07/2025 8,200 0.8 (10.81%) 100 0.82 0 0 7,400 8,500 6,300
17/07/2025 7,400 0.3 (4.23%) 200 1.47 0 0 7,100 8,100 6,100
16/07/2025 7,400 0.2 (2.78%) 3,200 22.57 0 0 7,200 8,200 6,200
15/07/2025 7,000 -0.4 (-5.41%) 4,900 35.21 0 0 7,400 8,500 6,300
14/07/2025 7,400 0.3 (4.23%) 700 5.18 0 0 7,100 8,100 6,100
11/07/2025 7,400 -0.2 (-2.63%) 4,300 30.44 0 0 7,600 8,700 6,500
10/07/2025 7,500 0 (0%) 1,000 7.57 0 0 7,500 8,600 6,400
09/07/2025 7,500 0 (0%) 4,400 33.04 0 0 7,500 8,600 6,400
08/07/2025 7,500 -1 (-11.76%) 3,201 24.01 0 0 8,500 9,700 7,300
07/07/2025 8,500 1 (13.33%) 100 0.85 0 0 7,500 8,600 6,400
04/07/2025 7,500 0.4 (5.63%) 300 2.26 0 0 7,100 8,100 6,100
03/07/2025 7,500 0 (0%) 1,100 7.83 0 0 7,500 8,600 6,400
02/07/2025 7,600 0 (0%) 3,300 24.67 0 0 7,600 8,700 6,500
01/07/2025 7,300 -0.3 (-3.95%) 6,100 46.39 0 0 7,600 8,700 6,500

Historical Data - BSC

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