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
30/12/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
29/12/2025 11,200 0 (0%) 1 0.01 0 0 11,200 12,800 9,600
26/12/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
25/12/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
24/12/2025 11,200 0 (0%) 321 3.6 0 0 11,200 12,800 9,600
23/12/2025 11,200 0.7 (6.67%) 200 2.24 0 0 10,500 12,000 9,000
22/12/2025 10,500 0 (0%) 2 0.02 0 0 10,500 12,000 9,000
19/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
18/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
17/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
16/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
15/12/2025 10,500 0 (0%) 201 2.11 0 0 10,500 12,000 9,000
12/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
11/12/2025 10,500 0 (0%) 51 0.54 0 0 10,500 12,000 9,000
10/12/2025 10,500 0.4 (3.96%) 1,330 13.95 0 0 10,100 11,600 8,600
09/12/2025 10,100 0 (0%) 5 0.05 0 0 10,100 11,600 8,600
08/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
05/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
04/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
03/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
02/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
01/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
28/11/2025 10,100 0 (0%) 1 0.01 0 0 10,100 11,600 8,600
27/11/2025 10,000 0 (0%) 360 3.6 0 0 10,000 11,500 8,500
26/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
25/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
24/11/2025 10,000 -1 (-9.09%) 3,100 31.11 0 0 11,000 12,600 9,400
21/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
20/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
19/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
18/11/2025 11,000 -0.5 (-4.35%) 200 2.2 0 0 11,500 13,200 9,800
17/11/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
14/11/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
13/11/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
12/11/2025 11,500 0 (0%) 7 0.07 0 0 11,500 13,200 9,800
11/11/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
10/11/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
07/11/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
06/11/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
05/11/2025 11,500 -0.2 (-1.71%) 300 3.45 0 0 11,700 13,400 10,000
04/11/2025 11,700 0 (0%) 11 0.12 0 0 11,700 13,400 10,000
03/11/2025 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
31/10/2025 11,700 0 (0%) 707 8.26 0 0 11,700 13,400 10,000
30/10/2025 11,700 1.5 (14.71%) 121 1.4 0 0 10,200 11,700 8,700
29/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
28/10/2025 10,200 0 (0%) 800 8.16 0 0 10,200 11,700 8,700
27/10/2025 10,200 0 (0%) 1 0.01 0 0 10,200 11,700 8,700
24/10/2025 10,200 0 (0%) 20 0.2 0 0 10,200 11,700 8,700
23/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
22/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
21/10/2025 10,700 -0.8 (-6.96%) 1,800 18.34 0 0 11,500 13,200 9,800
20/10/2025 11,500 0 (0%) 7 0.08 0 0 11,500 13,200 9,800
17/10/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
16/10/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
15/10/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
14/10/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
13/10/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
10/10/2025 11,500 0 (0%) 200 2.3 0 0 11,500 13,200 9,800
09/10/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
08/10/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
07/10/2025 11,500 0 (0%) 3 0.03 0 0 11,500 13,200 9,800
06/10/2025 11,500 0 (0%) 800 9.18 0 0 11,500 13,200 9,800
03/10/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
02/10/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
01/10/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
30/09/2025 11,500 0.3 (2.68%) 102 1.17 0 0 11,200 12,800 9,600
29/09/2025 11,200 0 (0%) 300 3.36 0 0 11,200 12,800 9,600
26/09/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
25/09/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
24/09/2025 11,200 0 (0%) 400 4.48 0 0 11,200 12,800 9,600
23/09/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
22/09/2025 11,000 -0.4 (-3.51%) 2,900 32.53 0 0 11,400 13,100 9,700
19/09/2025 11,400 0 (0%) 1 0.01 0 0 11,400 13,100 9,700
18/09/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
17/09/2025 11,400 0.8 (7.55%) 200 2.28 0 0 10,600 12,100 9,100
16/09/2025 11,600 1.5 (14.85%) 1,701 18.05 0 0 10,100 11,600 8,600
15/09/2025 10,100 -1.2 (-10.62%) 15,120 152.86 0 0 11,300 12,900 9,700
12/09/2025 11,300 0.3 (2.73%) 300 3.39 0 0 11,000 12,600 9,400
11/09/2025 11,000 -1 (-8.33%) 400 4.4 0 0 12,000 13,800 10,200
10/09/2025 10,700 -1.6 (-13.01%) 323 3.86 0 0 12,300 14,100 10,500
09/09/2025 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
08/09/2025 12,300 0 (0%) 2 0.02 0 0 12,300 14,100 10,500
05/09/2025 12,200 -0.1 (-0.81%) 205 2.51 0 0 12,300 14,100 10,500
04/09/2025 12,300 1.6 (14.95%) 100 1.23 0 0 10,700 12,300 9,100
03/09/2025 10,700 0 (0%) 100 1.07 0 0 10,700 12,300 9,100
29/08/2025 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
28/08/2025 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
27/08/2025 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
26/08/2025 10,700 -1.8 (-14.4%) 1,600 17.12 0 0 12,500 14,300 10,700
25/08/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
22/08/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
21/08/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
20/08/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
19/08/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
18/08/2025 12,500 -0.4 (-3.1%) 103 1.29 0 0 12,900 14,800 11,000
15/08/2025 12,500 0.8 (6.84%) 1,700 21.97 0 0 11,700 13,400 10,000
14/08/2025 11,700 0 (0%) 2 0.02 0 0 11,700 13,400 10,000
13/08/2025 12,200 -0.1 (-0.81%) 100 1.22 0 0 12,300 14,100 10,500
12/08/2025 12,300 0 (0%) 100 1.23 0 0 12,300 14,100 10,500
11/08/2025 12,300 1.5 (13.89%) 210 2.58 0 0 10,800 12,400 9,200
08/08/2025 10,700 -0.4 (-3.6%) 19,000 204.46 0 0 11,100 12,700 9,500
07/08/2025 11,100 0 (0%) 10 0.11 0 0 11,100 12,700 9,500
06/08/2025 11,100 0.1 (0.91%) 5,400 59.94 0 0 11,000 12,600 9,400
05/08/2025 11,000 -1.4 (-11.29%) 600 6.6 0 0 12,400 14,200 10,600
04/08/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
01/08/2025 12,300 1.3 (11.82%) 209 2.58 0 0 11,000 12,600 9,400
31/07/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
30/07/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
29/07/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
28/07/2025 11,000 -1 (-8.33%) 901 9.91 0 0 12,000 13,800 10,200
25/07/2025 12,000 -1.2 (-9.09%) 104 1.25 0 0 13,200 15,100 11,300
24/07/2025 13,200 0 (0%) 6 0.07 0 0 13,200 15,100 11,300
23/07/2025 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
22/07/2025 13,200 0 (0%) 10 0.11 0 0 13,200 15,100 11,300
21/07/2025 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
18/07/2025 13,200 1.7 (14.78%) 100 1.32 0 0 11,500 13,200 9,800
17/07/2025 11,500 -0.3 (-2.54%) 300 3.45 0 0 11,800 13,500 10,100
16/07/2025 11,800 0 (0%) 800 9.44 0 0 11,800 13,500 10,100
15/07/2025 11,800 0 (0%) 200 2.36 0 0 11,800 13,500 10,100
14/07/2025 11,800 -0.1 (-0.84%) 104 1.23 0 0 11,900 13,600 10,200
11/07/2025 11,900 0 (0%) 345 4.11 0 0 11,900 13,600 10,200
10/07/2025 11,200 0.1 (0.9%) 8,500 101.43 0 0 11,100 12,700 9,500
09/07/2025 11,100 0 (0%) 350 3.81 0 0 11,100 12,700 9,500
08/07/2025 12,500 1.6 (14.68%) 700 7.79 0 0 10,900 12,500 9,300
07/07/2025 10,900 0 (0%) 80 0.83 0 0 10,900 12,500 9,300
04/07/2025 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
03/07/2025 10,900 0 (0%) 13 0.14 0 0 10,900 12,500 9,300
02/07/2025 10,900 0 (0%) 600 6.54 0 0 10,900 12,500 9,300
01/07/2025 10,900 -1.6 (-12.8%) 1,215 13.32 0 0 12,500 14,300 10,700
30/06/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700

Historical Data - BSC

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