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 12,600 0 (0%) 4,700 59.22 0 0 12,600 14,400 10,800
08/01/2026 12,800 0 (0%) 600 7.55 0 0 12,800 14,700 10,900
07/01/2026 12,800 0.6 (4.92%) 100 1.28 0 0 12,200 14,000 10,400
06/01/2026 12,900 0.7 (5.74%) 802 9.74 0 0 12,200 14,000 10,400
05/01/2026 12,000 -0.5 (-4%) 1,200 14.6 0 0 12,500 14,300 10,700
31/12/2025 12,800 0.3 (2.4%) 500 6.23 0 0 12,500 14,300 10,700
30/12/2025 12,800 0 (0%) 1,001 12.49 0 0 12,800 14,700 10,900
29/12/2025 12,800 1.6 (14.29%) 1,900 24.28 0 0 11,200 12,800 9,600
26/12/2025 11,200 -1.8 (-13.85%) 500 5.6 0 0 13,000 14,900 11,100
25/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
24/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
23/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
22/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
19/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
18/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
17/12/2025 13,000 -1.4 (-9.72%) 100 1.3 0 0 14,400 16,500 12,300
16/12/2025 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
15/12/2025 14,400 0 (0%) 2 0.02 0 0 14,400 16,500 12,300
12/12/2025 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
11/12/2025 14,400 1.8 (14.29%) 300 4.32 0 0 12,600 14,400 10,800
10/12/2025 12,000 -0.1 (-0.83%) 1,802 22.63 0 0 12,100 13,900 10,300
09/12/2025 12,700 -0.1 (-0.78%) 200 2.42 0 0 12,800 14,700 10,900
08/12/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
05/12/2025 12,800 0.2 (1.59%) 200 2.56 0 0 12,600 14,400 10,800
04/12/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
03/12/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
02/12/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
01/12/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
28/11/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
27/11/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
26/11/2025 12,500 0.5 (4.17%) 400 5.02 0 0 12,000 13,800 10,200
25/11/2025 12,000 -0.5 (-4%) 300 3.6 0 0 12,500 14,300 10,700
24/11/2025 12,700 0.6 (4.96%) 200 2.49 0 0 12,100 13,900 10,300
21/11/2025 13,100 0.3 (2.34%) 200 2.42 0 0 12,800 14,700 10,900
20/11/2025 12,800 0 (0%) 100 1.28 600,000 8,100 12,800 14,700 10,900
19/11/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
18/11/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
17/11/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
14/11/2025 12,800 0 (0%) 1 0.01 0 0 12,800 14,700 10,900
13/11/2025 12,800 0 (0%) 400 5.13 0 0 12,800 14,700 10,900
12/11/2025 12,800 0.6 (4.92%) 200 2.56 0 0 12,200 14,000 10,400
11/11/2025 12,200 -0.2 (-1.61%) 200 2.44 0 0 12,400 14,200 10,600
10/11/2025 12,200 -0.8 (-6.15%) 400 4.96 0 0 13,000 14,900 11,100
07/11/2025 13,000 0 (0%) 1 0.01 0 0 13,000 14,900 11,100
06/11/2025 13,000 0 (0%) 100 1.3 0 0 13,000 14,900 11,100
05/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
04/11/2025 13,000 0 (0%) 1 0.01 0 0 13,000 14,900 11,100
03/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
31/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
30/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
29/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
28/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
27/10/2025 13,000 -0.1 (-0.76%) 1,900 24.68 0 0 13,100 15,000 11,200
24/10/2025 13,100 0 (0%) 1 0.01 0 0 13,100 15,000 11,200
23/10/2025 13,000 0.5 (4%) 2,000 26.11 0 0 12,500 14,300 10,700
22/10/2025 12,300 -0.1 (-0.81%) 800 10.02 0 0 12,400 14,200 10,600
21/10/2025 13,000 0.4 (3.17%) 2,200 27.21 0 0 12,600 14,400 10,800
20/10/2025 12,600 0 (0%) 100 1.26 0 0 12,600 14,400 10,800
17/10/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
16/10/2025 12,200 -0.4 (-3.17%) 1,600 20.13 0 0 12,600 14,400 10,800
15/10/2025 12,500 -0.2 (-1.57%) 500 6.29 0 0 12,700 14,600 10,800
14/10/2025 12,300 0.1 (0.82%) 1,600 20.26 0 0 12,200 14,000 10,400
13/10/2025 12,700 -0.2 (-1.55%) 600 7.3 0 0 12,900 14,800 11,000
10/10/2025 12,900 1.6 (14.16%) 300 3.87 0 0 11,300 12,900 9,700
09/10/2025 11,300 -1.7 (-13.08%) 100 1.13 1,006,700 13,087.1 13,000 14,900 11,100
08/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
07/10/2025 13,000 0.4 (3.17%) 200 2.6 0 0 12,600 14,400 10,800
06/10/2025 12,600 0 (0%) 2,000 25.2 0 0 12,600 14,400 10,800
03/10/2025 13,000 0.5 (4%) 2,400 30.28 0 0 12,500 14,300 10,700
02/10/2025 12,500 0 (0%) 2,200 27.5 0 0 12,500 14,300 10,700
01/10/2025 12,800 -0.2 (-1.54%) 500 6.24 0 0 13,000 14,900 11,100
30/09/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
29/09/2025 13,000 0.8 (6.56%) 200 2.6 0 0 12,200 14,000 10,400
26/09/2025 12,200 -0.8 (-6.15%) 1,400 17.08 0 0 13,000 14,900 11,100
25/09/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
24/09/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
23/09/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
22/09/2025 13,000 0.3 (2.36%) 300 3.91 0 0 12,700 14,600 10,800
19/09/2025 12,800 -0.6 (-4.48%) 600 7.63 0 0 13,400 15,400 11,400
18/09/2025 13,400 0.6 (4.69%) 300 4.02 0 0 12,800 14,700 10,900
17/09/2025 12,800 -0.6 (-4.48%) 2,500 32.05 0 0 13,400 15,400 11,400
16/09/2025 13,400 0 (0%) 1 0.02 0 0 13,400 15,400 11,400
15/09/2025 13,000 -1.2 (-8.45%) 4,100 54.9 0 0 14,200 16,300 12,100
12/09/2025 14,200 1.4 (10.94%) 100 1.42 0 0 12,800 14,700 10,900
11/09/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
10/09/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
09/09/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
08/09/2025 12,800 0 (0%) 2 0.03 0 0 12,800 14,700 10,900
05/09/2025 12,600 -0.3 (-2.33%) 10,701 137.14 0 0 12,900 14,800 11,000
04/09/2025 12,900 0 (0%) 1,000 12.9 0 0 12,900 14,800 11,000
03/09/2025 12,900 0 (0%) 1 0.01 0 0 12,900 14,800 11,000
29/08/2025 12,900 0.5 (4.03%) 2,200 28.38 0 0 12,400 14,200 10,600
28/08/2025 13,000 0.1 (0.78%) 3,300 40.98 0 0 12,900 14,800 11,000
27/08/2025 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
26/08/2025 12,900 0.8 (6.61%) 200 2.58 0 0 12,100 13,900 10,300
25/08/2025 12,100 -0.5 (-3.97%) 6,900 83.53 0 0 12,600 14,400 10,800
22/08/2025 12,500 -0.4 (-3.1%) 2,100 26.42 0 0 12,900 14,800 11,000
21/08/2025 12,900 0 (0%) 1,000 12.9 0 0 12,900 14,800 11,000
20/08/2025 12,900 -0.1 (-0.77%) 800 10.32 0 0 13,000 14,900 11,100
19/08/2025 13,000 0.7 (5.69%) 64,200 834.28 0 0 12,300 14,100 10,500
18/08/2025 12,300 -0.2 (-1.6%) 600 7.4 0 0 12,500 14,300 10,700
15/08/2025 12,500 0 (0%) 9,900 123.75 0 0 12,500 14,300 10,700
14/08/2025 12,800 -0.1 (-0.78%) 200 2.5 0 0 12,900 14,800 11,000
13/08/2025 13,000 0.2 (1.56%) 1,300 16.8 0 0 12,800 14,700 10,900
12/08/2025 12,800 -0.2 (-1.54%) 200 2.56 0 0 13,000 14,900 11,100
11/08/2025 13,000 0 (0%) 4,300 55.73 0 0 13,000 14,900 11,100
08/08/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
07/08/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
06/08/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
05/08/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
04/08/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
01/08/2025 12,900 0.2 (1.57%) 61,200 795.97 0 0 12,700 14,600 10,800
31/07/2025 12,500 0 (0%) 6,501 82.76 0 0 12,500 14,300 10,700
30/07/2025 12,500 0 (0%) 2,300 28.76 0 0 12,500 14,300 10,700
29/07/2025 12,500 0.2 (1.63%) 701 8.76 0 0 12,300 14,100 10,500
28/07/2025 12,500 -0.6 (-4.58%) 11,800 145.2 0 0 13,100 15,000 11,200
25/07/2025 12,900 0.3 (2.38%) 400 5.22 0 0 12,600 14,400 10,800
24/07/2025 12,500 0 (0%) 1,201 15.13 0 0 12,500 14,300 10,700
23/07/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
22/07/2025 12,500 -0.5 (-3.85%) 1,100 13.75 0 0 13,000 14,900 11,100
21/07/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
18/07/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
17/07/2025 13,000 0.2 (1.56%) 1,500 19.55 0 0 12,800 14,700 10,900
16/07/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
15/07/2025 12,700 0 (0%) 1,301 16.6 0 0 12,700 14,600 10,800
14/07/2025 12,300 -0.7 (-5.38%) 1,000 12.65 0 0 13,000 14,900 11,100
11/07/2025 13,000 0 (0%) 1,701 22.11 0 0 13,000 14,900 11,100
10/07/2025 13,000 -0.1 (-0.76%) 46,900 609.8 0 0 13,100 15,000 11,200
09/07/2025 13,200 0.1 (0.76%) 3,200 41.97 0 0 13,100 15,000 11,200

Historical Data - BSC

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