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 11,200 1.4 (14.29%) 800 8.12 0 0 9,800 11,200 8,400
08/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
07/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
06/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
05/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
31/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
30/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
29/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
26/12/2025 9,800 -1.6 (-14.04%) 7,700 75.36 0 0 11,400 13,100 9,700
25/12/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
24/12/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
23/12/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
22/12/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
19/12/2025 11,400 -2 (-14.93%) 7,000 79.8 0 0 13,400 15,400 11,400
18/12/2025 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
17/12/2025 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
16/12/2025 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
15/12/2025 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
12/12/2025 13,300 -2.3 (-14.74%) 2,000 26.72 0 0 15,600 17,900 13,300
11/12/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
10/12/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
09/12/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
08/12/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
05/12/2025 15,700 2 (14.6%) 23,104 359.77 0 0 13,700 15,700 11,700
04/12/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
03/12/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
02/12/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
01/12/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
28/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
27/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
26/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
25/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
24/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
21/11/2025 13,700 0 (0%) 1,800 24.66 0 0 13,700 15,700 11,700
20/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
19/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
18/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
17/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
14/11/2025 13,700 -0.2 (-1.44%) 6,503 88.92 0 0 13,900 15,900 11,900
13/11/2025 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
12/11/2025 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
11/11/2025 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
10/11/2025 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
07/11/2025 13,900 -2 (-12.58%) 16,716 232.83 0 0 15,900 18,200 13,600
06/11/2025 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
05/11/2025 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
04/11/2025 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
03/11/2025 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
31/10/2025 15,900 1.8 (12.77%) 100 1.59 0 0 14,100 16,200 12,000
30/10/2025 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
29/10/2025 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
28/10/2025 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
27/10/2025 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
24/10/2025 15,000 0 (0%) 2,602 36.61 0 0 15,000 17,200 12,800
23/10/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
22/10/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
21/10/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
20/10/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
17/10/2025 15,000 1.4 (10.29%) 11,120 166.24 0 0 13,600 15,600 11,600
16/10/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
15/10/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
14/10/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
13/10/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
10/10/2025 13,800 1.5 (12.2%) 18,330 248.71 0 0 12,300 14,100 10,500
09/10/2025 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
08/10/2025 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
07/10/2025 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
06/10/2025 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
03/10/2025 12,500 -0.6 (-4.58%) 1,600 19.7 0 0 13,100 15,000 11,200
02/10/2025 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
01/10/2025 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
30/09/2025 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
29/09/2025 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
26/09/2025 13,100 0.2 (1.55%) 9,200 120.52 0 0 12,900 14,800 11,000
25/09/2025 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
24/09/2025 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
23/09/2025 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
22/09/2025 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
19/09/2025 12,900 0 (0%) 1 0.01 0 0 12,900 14,800 11,000
18/09/2025 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
17/09/2025 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
16/09/2025 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
15/09/2025 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
12/09/2025 13,000 0 (0%) 200 2.58 0 0 13,000 14,900 11,100
11/09/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
10/09/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
09/09/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
08/09/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
05/09/2025 13,000 0 (0%) 6,806 88.48 0 0 13,000 14,900 11,100
04/09/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
03/09/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
29/08/2025 13,000 -0.3 (-2.26%) 11,800 153.5 0 0 13,300 15,200 11,400
28/08/2025 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
27/08/2025 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
26/08/2025 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
25/08/2025 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
22/08/2025 13,100 -0.7 (-5.07%) 18,001 239.25 0 0 13,800 15,800 11,800
21/08/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
20/08/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
19/08/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
18/08/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
15/08/2025 13,800 0 (0%) 100 1.38 0 0 13,800 15,800 11,800
14/08/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
13/08/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
12/08/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
11/08/2025 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
08/08/2025 13,800 0.2 (1.47%) 13,800 190.56 0 0 13,600 15,600 11,600
07/08/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
06/08/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
05/08/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
04/08/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
01/08/2025 13,500 -0.9 (-6.25%) 15,310 208.49 0 0 14,400 16,500 12,300
31/07/2025 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
30/07/2025 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
29/07/2025 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
28/07/2025 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
25/07/2025 14,700 1.9 (14.84%) 8,203 117.73 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 12,900 0 (0%) 8,300 105.99 0 0 12,900 14,800 11,000
17/07/2025 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
16/07/2025 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
15/07/2025 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
14/07/2025 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
11/07/2025 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
10/07/2025 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000

Historical Data - BSC

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