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
13/01/2026 9,400 0.3 (3.3%) 8,200 77.05 0 0 9,100 10,000 8,200
12/01/2026 9,100 -0.1 (-1.09%) 56,296 517.23 0 0 9,200 10,100 8,300
09/01/2026 9,200 -0.2 (-2.13%) 24,429 225.96 0 0 9,400 10,300 8,500
08/01/2026 9,400 0 (0%) 23,980 222.43 0 0 9,400 10,300 8,500
07/01/2026 9,400 0.1 (1.08%) 19,100 180.42 0 0 9,300 10,200 8,400
06/01/2026 9,300 -0.1 (-1.06%) 23,360 216.24 0 0 9,400 10,300 8,500
05/01/2026 9,400 0 (0%) 13,800 127.59 0 0 9,400 10,300 8,500
31/12/2025 9,400 0 (0%) 13,100 122.28 0 0 9,400 10,300 8,500
30/12/2025 9,400 0 (0%) 3,600 33.85 0 0 9,400 10,300 8,500
29/12/2025 9,400 0 (0%) 31,100 288.89 0 0 9,400 10,300 8,500
26/12/2025 9,400 0 (0%) 25,600 237.4 0 0 9,400 10,300 8,500
25/12/2025 9,400 -0.1 (-1.05%) 27,700 253.71 0 0 9,500 10,400 8,600
24/12/2025 9,500 0.3 (3.26%) 47,314 430.4 0 0 9,200 10,100 8,300
23/12/2025 9,200 -0.1 (-1.08%) 30,200 275.79 84,500 709.8 9,300 10,200 8,400
22/12/2025 9,300 0 (0%) 4,001 36.87 0 0 9,300 10,200 8,400
19/12/2025 9,300 0 (0%) 5,256 48.37 0 0 9,300 10,200 8,400
18/12/2025 9,300 0 (0%) 8,818 80.76 0 0 9,300 10,200 8,400
17/12/2025 9,300 0 (0%) 10,000 93.52 84,500 861.9 9,300 10,200 8,400
16/12/2025 9,300 -0.1 (-1.06%) 3,241 30.07 0 0 9,400 10,300 8,500
15/12/2025 9,400 0.2 (2.17%) 573 5.33 0 0 9,200 10,100 8,300
12/12/2025 9,200 -0.2 (-2.13%) 15,048 140.69 100,000 850 9,400 10,300 8,500
11/12/2025 9,400 0 (0%) 6,100 57.35 0 0 9,400 10,300 8,500
10/12/2025 9,400 0 (0%) 106,500 1,000.54 0 0 9,400 10,300 8,500
09/12/2025 9,400 0.1 (1.08%) 7,320 68.32 0 0 9,300 10,200 8,400
08/12/2025 9,300 -0.1 (-1.06%) 8,353 78.48 0 0 9,400 10,300 8,500
05/12/2025 9,400 -0.1 (-1.05%) 3,200 30.27 0 0 9,500 10,400 8,600
04/12/2025 9,500 -0.1 (-1.04%) 16,230 153.9 0 0 9,600 10,500 8,700
03/12/2025 9,600 0.2 (2.13%) 70,161 668.86 0 0 9,400 10,300 8,500
02/12/2025 9,400 0 (0%) 700 6.53 0 0 9,400 10,300 8,500
01/12/2025 9,400 0.1 (1.08%) 8,100 74.9 0 0 9,300 10,200 8,400
28/11/2025 9,300 -0.3 (-3.13%) 21,600 201.86 0 0 9,600 10,500 8,700
27/11/2025 9,600 -0.2 (-2.04%) 8,640 82.48 0 0 9,800 10,700 8,900
26/11/2025 9,800 0.3 (3.16%) 17,500 169.64 0 0 9,500 10,400 8,600
25/11/2025 9,500 0 (0%) 8,019 75.95 0 0 9,500 10,400 8,600
24/11/2025 9,500 0.1 (1.06%) 102,803 975.85 0 0 9,400 10,300 8,500
21/11/2025 9,400 0 (0%) 7,200 67.68 0 0 9,400 10,300 8,500
20/11/2025 9,400 0 (0%) 3,300 31.04 0 0 9,400 10,300 8,500
19/11/2025 9,400 -0.1 (-1.05%) 6,700 62.98 0 0 9,500 10,400 8,600
18/11/2025 9,500 0.1 (1.06%) 17,201 162.22 0 0 9,400 10,300 8,500
17/11/2025 9,400 0 (0%) 18,114 168.88 0 0 9,400 10,300 8,500
14/11/2025 9,400 0 (0%) 21,411 199.09 0 0 9,400 10,300 8,500
13/11/2025 9,400 0 (0%) 27,301 255.27 0 0 9,400 10,300 8,500
12/11/2025 9,400 -0.1 (-1.05%) 16,800 158.31 0 0 9,500 10,400 8,600
11/11/2025 9,500 0 (0%) 14,600 135.67 0 0 9,500 10,400 8,600
10/11/2025 9,500 -0.2 (-2.06%) 44,301 417.32 0 0 9,700 10,600 8,800
07/11/2025 9,700 -0.2 (-2.02%) 21,300 206.54 0 0 9,900 10,800 9,000
06/11/2025 9,900 -0.1 (-1%) 16,851 167.45 0 0 10,000 11,000 9,000
05/11/2025 10,000 0 (0%) 44,700 446.52 0 0 10,000 11,000 9,000
04/11/2025 10,000 -0.3 (-2.91%) 101,450 1,018.02 0 0 10,300 11,300 9,300
03/11/2025 10,300 0 (0%) 34,200 352.5 0 0 10,300 11,300 9,300
31/10/2025 10,300 0.2 (1.98%) 47,460 489.62 0 0 10,100 11,100 9,100
30/10/2025 10,100 0.1 (1%) 19,103 190.79 0 0 10,000 11,000 9,000
29/10/2025 10,000 0 (0%) 48,001 480.49 0 0 10,000 11,000 9,000
28/10/2025 10,000 0.2 (2.04%) 59,500 592.77 0 0 9,800 10,700 8,900
27/10/2025 9,800 0 (0%) 12,410 120.98 0 0 9,800 10,700 8,900
24/10/2025 9,800 0 (0%) 10,700 100.91 0 0 9,800 10,700 8,900
23/10/2025 9,800 0 (0%) 21,300 205 0 0 9,800 10,700 8,900
22/10/2025 9,800 0.1 (1.03%) 32,510 305.98 0 0 9,700 10,600 8,800
21/10/2025 9,700 -0.1 (-1.02%) 33,330 314.56 0 0 9,800 10,700 8,900
20/10/2025 9,800 -0.1 (-1.01%) 66,301 645.07 0 0 9,900 10,800 9,000
17/10/2025 9,900 -0.1 (-1%) 25,800 254.11 0 0 10,000 11,000 9,000
16/10/2025 10,000 0.1 (1.01%) 52,700 523.62 180,000 1,782 9,900 10,800 9,000
15/10/2025 9,900 0.2 (2.06%) 83,600 822.52 0 0 9,700 10,600 8,800
14/10/2025 9,700 0.1 (1.04%) 30,100 287.8 0 0 9,600 10,500 8,700
13/10/2025 9,600 0.1 (1.05%) 120,762 1,134.47 0 0 9,500 10,400 8,600
10/10/2025 9,500 0.1 (1.06%) 57,028 538.21 0 0 9,400 10,300 8,500
09/10/2025 9,400 -0.4 (-4.08%) 97,180 921.35 0 0 9,800 10,700 8,900
08/10/2025 9,800 0.1 (1.03%) 36,934 357.05 0 0 9,700 10,600 8,800
07/10/2025 9,700 0 (0%) 42,221 409.64 0 0 9,700 10,600 8,800
06/10/2025 9,700 0.1 (1.04%) 40,642 394.14 0 0 9,600 10,500 8,700
03/10/2025 9,600 0 (0%) 30,631 288.7 0 0 9,600 10,500 8,700
02/10/2025 9,600 -0.1 (-1.03%) 30,626 293.4 0 0 9,700 10,600 8,800
01/10/2025 9,700 0 (0%) 37,350 353.61 0 0 9,700 10,600 8,800
30/09/2025 9,700 0 (0%) 46,901 444.75 0 0 9,700 10,600 8,800
29/09/2025 9,700 -0.2 (-2.02%) 10,800 106.56 0 0 9,900 10,800 9,000
26/09/2025 9,900 -0.3 (-2.94%) 42,598 422.76 0 0 10,200 11,200 9,200
25/09/2025 10,200 0 (0%) 56,808 582.06 0 0 10,200 11,200 9,200
24/09/2025 10,200 0 (0%) 52,257 531.08 0 0 10,200 11,200 9,200
23/09/2025 10,200 0.4 (4.08%) 92,662 915.49 0 0 9,800 10,700 8,900
22/09/2025 9,800 -0.3 (-2.97%) 203,689 2,029.39 0 0 10,100 11,100 9,100
19/09/2025 10,100 -0.4 (-3.81%) 224,139 2,310.48 0 0 10,500 11,500 9,500
18/09/2025 10,500 0 (0%) 117,580 1,224.91 0 0 10,500 11,500 9,500
17/09/2025 10,500 0 (0%) 162,701 1,675.87 0 0 10,500 11,500 9,500
16/09/2025 10,500 -0.5 (-4.55%) 204,132 2,167.83 0 0 11,000 12,100 9,900
15/09/2025 11,000 -0.4 (-3.51%) 214,588 2,397.15 0 0 11,400 12,500 10,300
12/09/2025 11,400 1 (9.62%) 810,349 9,205.12 0 0 10,400 11,400 9,400
11/09/2025 10,400 0.9 (9.47%) 576,044 5,855.42 0 0 9,500 10,400 8,600
10/09/2025 9,500 0.5 (5.56%) 315,826 2,988.29 0 0 9,000 9,900 8,100
09/09/2025 9,000 0.3 (3.45%) 24,302 208.76 0 0 8,700 9,500 7,900
08/09/2025 8,700 -0.3 (-3.33%) 32,410 285.92 0 0 9,000 9,900 8,100
05/09/2025 9,000 -0.3 (-3.23%) 61,381 568.07 0 0 9,300 10,200 8,400
04/09/2025 9,300 0.6 (6.9%) 104,960 953.94 0 0 8,700 9,500 7,900
03/09/2025 8,700 -0.1 (-1.14%) 37,521 320.11 0 0 8,800 9,600 8,000
29/08/2025 8,800 0.1 (1.15%) 21,510 186.48 0 0 8,700 9,500 7,900
28/08/2025 8,700 0 (0%) 30,165 258.29 0 0 8,700 9,500 7,900
27/08/2025 8,700 0 (0%) 8,970 77.72 0 0 8,700 9,500 7,900
26/08/2025 8,700 0 (0%) 10,360 88.05 0 0 8,700 9,500 7,900
25/08/2025 8,700 0.1 (1.16%) 27,716 236.28 0 0 8,600 9,400 7,800
22/08/2025 8,600 -0.4 (-4.44%) 25,953 224.25 0 0 9,000 9,900 8,100
21/08/2025 9,000 0 (0%) 83,100 740.73 0 0 9,000 9,900 8,100
20/08/2025 9,000 -0.2 (-2.17%) 76,154 681.15 0 0 9,200 10,100 8,300
19/08/2025 9,200 0.1 (1.1%) 76,800 699.86 0 0 9,100 10,000 8,200
18/08/2025 9,100 -0.1 (-1.09%) 43,605 394.67 0 0 9,200 10,100 8,300
15/08/2025 9,200 0 (0%) 45,891 420.21 0 0 9,200 10,100 8,300
14/08/2025 9,200 -0.1 (-1.08%) 60,735 562.7 0 0 9,300 10,200 8,400
13/08/2025 9,300 -0.1 (-1.06%) 72,319 674.63 0 0 9,400 10,300 8,500
12/08/2025 9,400 0.1 (1.08%) 121,550 1,147.33 30,780 258.55 9,300 10,200 8,400
11/08/2025 9,300 0.1 (1.09%) 48,860 452.29 0 0 9,200 10,100 8,300
08/08/2025 9,200 0.1 (1.1%) 25,890 236.58 0 0 9,100 10,000 8,200
07/08/2025 9,100 -0.1 (-1.09%) 37,302 337.1 0 0 9,200 10,100 8,300
06/08/2025 9,200 0.1 (1.1%) 19,206 174.61 0 0 9,100 10,000 8,200
05/08/2025 9,100 -0.3 (-3.19%) 122,572 1,140.01 0 0 9,400 10,300 8,500
04/08/2025 9,400 -0.2 (-2.08%) 96,380 893.87 0 0 9,600 10,500 8,700
01/08/2025 9,600 -0.4 (-4%) 55,548 534.09 0 0 10,000 11,000 9,000
31/07/2025 10,000 0.4 (4.17%) 172,398 1,727.3 0 0 9,600 10,500 8,700
30/07/2025 9,600 0.7 (7.87%) 319,250 2,993.34 0 0 8,900 9,700 8,100
29/07/2025 8,900 -0.2 (-2.2%) 269,097 2,520.03 0 0 9,100 10,000 8,200
28/07/2025 9,100 0.8 (9.64%) 149,981 1,340.48 0 0 8,300 9,100 7,500
25/07/2025 8,300 0.3 (3.75%) 237,790 1,953.84 0 0 8,000 8,800 7,200
24/07/2025 8,000 0 (0%) 56,567 453.16 0 0 8,000 8,800 7,200
23/07/2025 8,000 0.1 (1.27%) 86,663 703.18 0 0 7,900 8,600 7,200
22/07/2025 7,900 0.1 (1.28%) 75,805 595.33 0 0 7,800 8,500 7,100
21/07/2025 7,800 -0.2 (-2.5%) 39,268 308.88 0 0 8,000 8,800 7,200
18/07/2025 8,000 -0.1 (-1.23%) 71,083 565.79 0 0 8,100 8,900 7,300
17/07/2025 8,100 0.3 (3.85%) 153,606 1,236.13 0 0 7,800 8,500 7,100
16/07/2025 7,800 0.2 (2.63%) 81,873 618.47 0 0 7,600 8,300 6,900
15/07/2025 7,600 0 (0%) 72,101 548.76 0 0 7,600 8,300 6,900
14/07/2025 7,600 0.1 (1.33%) 56,340 424.63 0 0 7,500 8,200 6,800

Historical Data - BSC

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