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 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
08/01/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
07/01/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
06/01/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
05/01/2026 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
31/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
30/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
29/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
26/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
25/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
24/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
23/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
22/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
19/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
18/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
17/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
16/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
15/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
12/12/2025 1,900 0.2 (11.76%) 130 0.24 0 0 1,700 1,900 1,500
11/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
10/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
09/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
08/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
05/12/2025 1,700 -0.2 (-10.53%) 38,400 65.28 0 0 1,900 2,100 1,700
04/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
03/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
02/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
01/12/2025 1,900 0 (0%) 0 0 0 0 1,900 2,100 1,700
28/11/2025 1,900 0.2 (11.76%) 100 0.19 0 0 1,700 1,900 1,500
27/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
26/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
25/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
24/11/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
21/11/2025 1,600 0 (0%) 1,200 2.04 0 0 1,600 1,800 1,400
20/11/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
19/11/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
18/11/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
17/11/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
14/11/2025 1,600 0.2 (14.29%) 100 0.16 0 0 1,400 1,600 1,200
13/11/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
12/11/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
11/11/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
10/11/2025 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
07/11/2025 1,400 0.1 (7.69%) 100 0.14 0 0 1,300 1,400 1,200
06/11/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
05/11/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
04/11/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
03/11/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
31/10/2025 1,300 0.1 (8.33%) 200 0.26 0 0 1,200 1,300 1,100
30/10/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
29/10/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
28/10/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
27/10/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
24/10/2025 1,200 0 (0%) 3,000 3.6 0 0 1,200 1,300 1,100
23/10/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
22/10/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
21/10/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
20/10/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
17/10/2025 1,200 0.1 (9.09%) 100 0.12 0 0 1,100 1,200 1,000
16/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
15/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
14/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
13/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
10/10/2025 1,100 0 (0%) 4,917 5.26 0 0 1,100 1,200 1,000
09/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
08/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
07/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
06/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
03/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
02/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
01/10/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
30/09/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
29/09/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
26/09/2025 1,100 0.1 (10%) 600 0.65 0 0 1,000 1,100 900
25/09/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
24/09/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
23/09/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
22/09/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
19/09/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
18/09/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
17/09/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
16/09/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
15/09/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
12/09/2025 1,000 0 (0%) 39,900 39.9 0 0 1,000 1,100 900
11/09/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
10/09/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
09/09/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
08/09/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
05/09/2025 1,200 0.1 (9.09%) 14,200 14.87 0 0 1,100 1,200 1,000
04/09/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
03/09/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
29/08/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
28/08/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
27/08/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
26/08/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
25/08/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
22/08/2025 1,100 -0.1 (-8.33%) 2,100 2.31 0 0 1,200 1,300 1,100
21/08/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
20/08/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
19/08/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
18/08/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
15/08/2025 1,200 -0.1 (-7.69%) 100 0.12 0 0 1,300 1,400 1,200
14/08/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
13/08/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
12/08/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
11/08/2025 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
08/08/2025 1,300 0.1 (8.33%) 100 0.13 0 0 1,200 1,300 1,100
07/08/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
06/08/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
05/08/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
04/08/2025 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
01/08/2025 1,200 0.1 (9.09%) 200 0.24 0 0 1,100 1,200 1,000
31/07/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
30/07/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
29/07/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
28/07/2025 1,100 0 (0%) 0 0 0 0 1,100 1,200 1,000
25/07/2025 1,100 0.1 (10%) 1,200 1.32 0 0 1,000 1,100 900
24/07/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
23/07/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
22/07/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
21/07/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
18/07/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
17/07/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
16/07/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
15/07/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
14/07/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
11/07/2025 1,000 0 (0%) 11,115 11.11 0 0 1,000 1,100 900
10/07/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900
09/07/2025 1,000 0 (0%) 0 0 0 0 1,000 1,100 900

Historical Data - BSC

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