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
31/12/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
30/12/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
29/12/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
26/12/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
25/12/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
24/12/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
23/12/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
22/12/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
19/12/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
18/12/2025 17,700 -0.1 (-0.56%) 1,500 26.55 0 0 17,800 20,400 15,200
17/12/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
16/12/2025 17,800 0 (0%) 500 8.9 0 0 17,800 20,400 15,200
15/12/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
12/12/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
11/12/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
10/12/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
09/12/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
08/12/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
05/12/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
04/12/2025 17,800 0 (0%) 3 0.05 0 0 17,800 20,400 15,200
03/12/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
02/12/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
01/12/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
28/11/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
27/11/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
26/11/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
25/11/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
24/11/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
21/11/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
20/11/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
19/11/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
18/11/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
17/11/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
14/11/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
13/11/2025 17,800 0 (0%) 10 0.15 0 0 17,800 20,400 15,200
12/11/2025 17,800 0 (0%) 1,000 17.8 0 0 17,800 20,400 15,200
11/11/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
10/11/2025 17,800 0 (0%) 12 0.21 0 0 17,800 20,400 15,200
07/11/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
06/11/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
05/11/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
04/11/2025 17,800 0 (0%) 1 0.02 0 0 17,800 20,400 15,200
03/11/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
31/10/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
30/10/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
29/10/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
28/10/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
27/10/2025 17,800 0 (0%) 210 3.74 0 0 17,800 20,400 15,200
24/10/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
23/10/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
22/10/2025 17,800 0 (0%) 1 0.02 0 0 17,800 20,400 15,200
21/10/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
20/10/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
17/10/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
16/10/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
15/10/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
14/10/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
13/10/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
10/10/2025 17,800 0 (0%) 500 8.9 0 0 17,800 20,400 15,200
09/10/2025 17,800 0 (0%) 500 8.9 0 0 17,800 20,400 15,200
08/10/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
07/10/2025 17,800 0 (0%) 105 1.87 0 0 17,800 20,400 15,200
06/10/2025 17,800 0 (0%) 301 5.36 0 0 17,800 20,400 15,200
03/10/2025 17,800 0 (0%) 5 0.08 0 0 17,800 20,400 15,200
02/10/2025 17,800 0 (0%) 1 0.02 0 0 17,800 20,400 15,200
01/10/2025 17,800 0 (0%) 5 0.08 0 0 17,800 20,400 15,200
30/09/2025 17,800 0 (0%) 1 0.02 0 0 17,800 20,400 15,200
29/09/2025 17,800 0 (0%) 5 0.09 0 0 17,800 20,400 15,200
26/09/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
25/09/2025 17,800 0 (0%) 6 0.09 0 0 17,800 20,400 15,200
24/09/2025 17,800 0 (0%) 1 0.02 0 0 17,800 20,400 15,200
23/09/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
22/09/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
19/09/2025 20,400 2.6 (14.61%) 1,700 30.24 0 0 17,800 20,400 15,200
18/09/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
17/09/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
16/09/2025 17,800 0 (0%) 9 0.16 0 0 17,800 20,400 15,200
15/09/2025 17,800 0 (0%) 100 1.78 0 0 17,800 20,400 15,200
12/09/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
11/09/2025 18,500 0.7 (3.93%) 3,001 53.49 0 0 17,800 20,400 15,200
10/09/2025 18,000 1.7 (10.43%) 200 3.55 0 0 16,300 18,700 13,900
09/09/2025 17,500 -0.1 (-0.57%) 212 3.46 0 0 17,600 20,200 15,000
08/09/2025 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
05/09/2025 17,600 0 (0%) 5 0.09 0 0 17,600 20,200 15,000
04/09/2025 17,600 -0.1 (-0.56%) 602 10.6 0 0 17,700 20,300 15,100
03/09/2025 17,800 -0.2 (-1.11%) 1,007 17.81 0 0 18,000 20,700 15,300
29/08/2025 18,000 1.3 (7.78%) 1,000 18 0 0 16,700 19,200 14,200
28/08/2025 16,700 0.1 (0.6%) 1,514 25.28 0 0 16,600 19,000 14,200
27/08/2025 16,600 -2.9 (-14.87%) 3,700 61.42 0 0 19,500 22,400 16,600
26/08/2025 19,500 0 (0%) 2,000 38.98 0 0 19,500 22,400 16,600
25/08/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
22/08/2025 19,500 0 (0%) 5 0.1 0 0 19,500 22,400 16,600
21/08/2025 19,500 0 (0%) 1,605 31.3 0 0 19,500 22,400 16,600
20/08/2025 19,500 1 (5.41%) 4,000 78.16 0 0 18,500 21,200 15,800
19/08/2025 18,500 0 (0%) 18 0.33 0 0 18,500 21,200 15,800
18/08/2025 18,500 0.1 (0.54%) 1,217 22.51 0 0 18,400 21,100 15,700
15/08/2025 18,400 0 (0%) 536 9.81 0 0 18,400 21,100 15,700
14/08/2025 21,800 1.8 (9%) 823 15.18 0 0 20,000 23,000 17,000
13/08/2025 21,000 2.5 (13.51%) 2,121 42.48 0 0 18,500 21,200 15,800
12/08/2025 18,500 2.4 (14.91%) 1,832 33.89 0 0 16,100 18,500 13,700
11/08/2025 16,100 2.1 (15%) 1,321 21.23 0 0 14,000 16,100 11,900
08/08/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
07/08/2025 14,000 -1.8 (-11.39%) 100 1.4 0 0 15,800 18,100 13,500
06/08/2025 15,700 0.2 (1.29%) 2,000 31.5 0 0 15,500 17,800 13,200
05/08/2025 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
04/08/2025 15,500 0 (0%) 1 0.02 0 0 15,500 17,800 13,200
01/08/2025 15,500 0 (0%) 502 7.78 0 0 15,500 17,800 13,200
31/07/2025 15,500 0 (0%) 3 0.05 0 0 15,500 17,800 13,200
30/07/2025 15,500 2 (14.81%) 100 1.55 0 0 13,500 15,500 11,500
29/07/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
28/07/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
25/07/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
24/07/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
23/07/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
22/07/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
21/07/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
18/07/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
17/07/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
16/07/2025 13,500 -1.4 (-9.4%) 800 10.8 0 0 14,900 17,100 12,700
15/07/2025 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
14/07/2025 14,900 0 (0%) 800 11.92 0 0 14,900 17,100 12,700
11/07/2025 14,900 0 (0%) 100 1.49 0 0 14,900 17,100 12,700
10/07/2025 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
09/07/2025 14,600 -0.7 (-4.58%) 3,120 46.48 0 0 15,300 17,500 13,100
08/07/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
07/07/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
04/07/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
03/07/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
02/07/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100

Historical Data - BSC

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