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 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
08/01/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
07/01/2026 26,000 0 (0%) 101 2.62 0 0 26,000 28,600 23,400
06/01/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
05/01/2026 26,000 0 (0%) 3 0.07 0 0 26,000 28,600 23,400
31/12/2025 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
30/12/2025 26,000 -1.5 (-5.45%) 100 2.6 0 0 27,500 30,200 24,800
29/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
26/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
25/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
24/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
23/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
22/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
19/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
18/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
17/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
16/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
15/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
12/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
11/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
10/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
09/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
08/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
05/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
04/12/2025 27,500 0 (0%) 21 0.58 0 0 27,500 30,200 24,800
03/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
02/12/2025 27,500 0 (0%) 1 0.03 0 0 27,500 30,200 24,800
01/12/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
28/11/2025 27,500 0 (0%) 1 0.03 0 0 27,500 30,200 24,800
27/11/2025 27,500 0 (0%) 1,000 27.5 0 0 27,500 30,200 24,800
26/11/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
25/11/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
24/11/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
21/11/2025 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
20/11/2025 27,500 -0.1 (-0.36%) 100 2.75 0 0 27,600 30,300 24,900
19/11/2025 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900
18/11/2025 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900
17/11/2025 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900
14/11/2025 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900
13/11/2025 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900
12/11/2025 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900
11/11/2025 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900
10/11/2025 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900
07/11/2025 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900
06/11/2025 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900
05/11/2025 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900
04/11/2025 27,600 0 (0%) 1 0.02 0 0 27,600 30,300 24,900
03/11/2025 27,600 0 (0%) 1 0.02 0 0 27,600 30,300 24,900
31/10/2025 27,600 0 (0%) 1 0.03 0 0 27,600 30,300 24,900
30/10/2025 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900
29/10/2025 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900
28/10/2025 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900
27/10/2025 27,600 0 (0%) 0 0 0 0 27,600 30,300 24,900
24/10/2025 27,600 -0.4 (-1.43%) 1,500 41.4 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 0 (0%) 0 0 0 0 28,000 30,800 25,200
17/10/2025 28,000 0 (0%) 700 19.6 0 0 28,000 30,800 25,200
16/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
15/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
14/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
13/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
10/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
09/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
08/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
07/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
06/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
03/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
02/10/2025 28,000 0 (0%) 3 0.08 0 0 28,000 30,800 25,200
01/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
30/09/2025 28,000 0 (0%) 18 0.49 0 0 28,000 30,800 25,200
29/09/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
26/09/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
25/09/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
24/09/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
23/09/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
22/09/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
19/09/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
18/09/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
17/09/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
16/09/2025 28,000 0.2 (0.72%) 2,000 56 0 0 27,800 30,500 25,100
15/09/2025 27,800 0 (0%) 0 0 0 0 27,800 30,500 25,100
12/09/2025 27,800 0 (0%) 0 0 0 0 27,800 30,500 25,100
11/09/2025 29,100 0 (0%) 3 0.08 0 0 29,100 32,000 26,200
10/09/2025 29,100 0 (0%) 0 0 0 0 29,100 32,000 26,200
09/09/2025 29,100 -0.4 (-1.36%) 300 8.73 0 0 29,500 32,400 26,600
08/09/2025 29,500 1 (3.51%) 1,700 49.62 0 0 28,500 31,300 25,700
05/09/2025 28,500 0.5 (1.79%) 1,910 53.7 0 0 28,000 30,800 25,200
04/09/2025 28,000 1 (3.7%) 1,700 47.03 0 0 27,000 29,700 24,300
03/09/2025 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
29/08/2025 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
28/08/2025 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
27/08/2025 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
26/08/2025 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
25/08/2025 27,000 -1 (-3.57%) 900 24.3 0 0 28,000 30,800 25,200
22/08/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
21/08/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
20/08/2025 28,000 0 (0%) 1 0.03 0 0 28,000 30,800 25,200
19/08/2025 28,000 0 (0%) 105 2.93 0 0 28,000 30,800 25,200
18/08/2025 28,000 0 (0%) 900 25.2 0 0 28,000 30,800 25,200
15/08/2025 28,000 0 (0%) 1 0.03 0 0 28,000 30,800 25,200
14/08/2025 28,000 0.5 (1.82%) 401 11.23 0 0 27,500 30,200 24,800
13/08/2025 27,500 0 (0%) 1 0.03 0 0 27,500 30,200 24,800
12/08/2025 27,500 0.5 (1.85%) 100 2.75 0 0 27,000 29,700 24,300
11/08/2025 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
08/08/2025 27,000 0.1 (0.37%) 2,000 54 0 0 26,900 29,500 24,300
07/08/2025 26,900 0 (0%) 0 0 0 0 26,900 29,500 24,300
06/08/2025 26,900 0 (0%) 0 0 0 0 26,900 29,500 24,300
05/08/2025 26,900 0 (0%) 0 0 0 0 26,900 29,500 24,300
04/08/2025 26,900 2.4 (9.8%) 700 17.39 0 0 24,500 26,900 22,100
01/08/2025 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
31/07/2025 24,500 0 (0%) 0 0 0 0 24,500 26,900 22,100
30/07/2025 24,500 -0.5 (-2%) 200 4.9 0 0 25,000 27,500 22,500
29/07/2025 25,000 0 (0%) 26 0.63 0 0 25,000 27,500 22,500
28/07/2025 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
25/07/2025 25,000 0 (0%) 400 10 0 0 25,000 27,500 22,500
24/07/2025 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
23/07/2025 25,000 0 (0%) 0 0 0 0 25,000 27,500 22,500
22/07/2025 25,000 0 (0%) 602 15.05 0 0 25,000 27,500 22,500
21/07/2025 25,000 -0.8 (-3.1%) 602 15.05 0 0 25,800 28,300 23,300
18/07/2025 25,800 0 (0%) 0 0 0 0 25,800 28,300 23,300
17/07/2025 25,800 0 (0%) 928 23.93 0 0 25,800 28,300 23,300
16/07/2025 25,800 0 (0%) 100 2.58 0 0 25,800 28,300 23,300
15/07/2025 25,800 0 (0%) 300 7.74 0 0 25,800 28,300 23,300
14/07/2025 25,800 2.3 (9.79%) 100 2.58 0 0 23,500 25,800 21,200
11/07/2025 23,500 -0.1 (-0.42%) 200 4.7 0 0 23,600 25,900 21,300
10/07/2025 23,600 0 (0%) 0 0 0 0 23,600 25,900 21,300
09/07/2025 23,600 0 (0%) 0 0 0 0 23,600 25,900 21,300

Historical Data - BSC

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