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 43,000 5.6 (14.97%) 109 4.63 0 0 37,400 43,000 31,800
08/01/2026 37,400 0 (0%) 0 0 0 0 37,400 43,000 31,800
07/01/2026 37,400 0 (0%) 53 1.71 0 0 37,400 43,000 31,800
06/01/2026 37,400 0 (0%) 0 0 0 0 37,400 43,000 31,800
05/01/2026 37,400 0 (0%) 0 0 0 0 37,400 43,000 31,800
31/12/2025 37,400 0 (0%) 0 0 0 0 37,400 43,000 31,800
30/12/2025 37,400 0 (0%) 0 0 0 0 37,400 43,000 31,800
29/12/2025 37,400 0 (0%) 5 0.19 0 0 37,400 43,000 31,800
26/12/2025 37,400 0 (0%) 303 11.33 0 0 37,400 43,000 31,800
25/12/2025 37,400 0 (0%) 0 0 0 0 37,400 43,000 31,800
24/12/2025 37,400 0 (0%) 0 0 0 0 37,400 43,000 31,800
23/12/2025 37,400 0 (0%) 7 0.26 0 0 37,400 43,000 31,800
22/12/2025 37,300 -0.2 (-0.53%) 210 7.85 0 0 37,500 43,100 31,900
19/12/2025 37,500 0 (0%) 1,004 37.62 0 0 37,500 43,100 31,900
18/12/2025 39,000 1.1 (2.9%) 611 23.81 0 0 37,900 43,500 32,300
17/12/2025 37,900 0 (0%) 65 2.46 0 0 37,900 43,500 32,300
16/12/2025 37,300 -1.2 (-3.12%) 1,003 37.98 0 0 38,500 44,200 32,800
15/12/2025 38,500 0 (0%) 2 0.08 0 0 38,500 44,200 32,800
12/12/2025 38,100 -0.8 (-2.06%) 809 31.11 0 0 38,900 44,700 33,100
11/12/2025 38,900 0 (0%) 0 0 0 0 38,900 44,700 33,100
10/12/2025 38,900 1.4 (3.73%) 105 4.08 0 0 37,500 43,100 31,900
09/12/2025 37,500 0 (0%) 0 0 0 0 37,500 43,100 31,900
08/12/2025 37,500 0 (0%) 3 0.12 0 0 37,500 43,100 31,900
05/12/2025 37,500 0 (0%) 109 4.09 0 0 37,500 43,100 31,900
04/12/2025 37,500 0.1 (0.27%) 701 26.29 0 0 37,400 43,000 31,800
03/12/2025 37,400 0 (0%) 46 1.77 0 0 37,400 43,000 31,800
02/12/2025 37,500 0.1 (0.27%) 2,098 78.47 0 0 37,400 43,000 31,800
01/12/2025 37,500 0.1 (0.27%) 453 16.77 0 0 37,400 43,000 31,800
28/11/2025 39,500 2.5 (6.76%) 2,100 78.48 0 0 37,000 42,500 31,500
27/11/2025 37,000 0.3 (0.82%) 3,009 111.19 0 0 36,700 42,200 31,200
26/11/2025 36,700 0.2 (0.55%) 500 18.34 0 0 36,500 41,900 31,100
25/11/2025 36,500 0.1 (0.27%) 100 3.65 0 0 36,400 41,800 31,000
24/11/2025 36,400 0.3 (0.83%) 180 6.43 0 0 36,100 41,500 30,700
21/11/2025 36,300 -3.5 (-8.79%) 724 26.11 0 0 39,800 45,700 33,900
20/11/2025 39,800 0 (0%) 54 2.13 0 0 39,800 45,700 33,900
19/11/2025 39,800 0 (0%) 7 0.27 0 0 39,800 45,700 33,900
18/11/2025 39,400 3.1 (8.54%) 871 34.65 0 0 36,300 41,700 30,900
17/11/2025 36,300 0 (0%) 2 0.06 0 0 36,300 41,700 30,900
14/11/2025 36,300 0 (0%) 0 0 0 0 36,300 41,700 30,900
13/11/2025 36,300 0 (0%) 0 0 0 0 36,300 41,700 30,900
12/11/2025 36,300 0 (0%) 2 0.08 0 0 36,300 41,700 30,900
11/11/2025 36,200 -0.8 (-2.16%) 1,400 50.81 0 0 37,000 42,500 31,500
10/11/2025 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
07/11/2025 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
06/11/2025 37,000 0 (0%) 50 1.75 0 0 37,000 42,500 31,500
05/11/2025 37,000 0.3 (0.82%) 100 3.7 0 0 36,700 42,200 31,200
04/11/2025 36,000 -2 (-5.26%) 301 11.03 0 0 38,000 43,700 32,300
03/11/2025 36,000 0 (0%) 232 8.83 0 0 36,000 41,400 30,600
31/10/2025 36,000 0 (0%) 300 10.8 0 0 36,000 41,400 30,600
30/10/2025 36,000 -0.5 (-1.37%) 900 32.43 0 0 36,500 41,900 31,100
29/10/2025 36,500 0.8 (2.24%) 275 9.99 0 0 35,700 41,000 30,400
28/10/2025 35,700 0.1 (0.28%) 1,500 53.55 0 0 35,600 40,900 30,300
27/10/2025 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
24/10/2025 35,600 0.2 (0.56%) 100 3.56 0 0 35,400 40,700 30,100
23/10/2025 35,400 0 (0%) 0 0 0 0 35,400 40,700 30,100
22/10/2025 35,400 0 (0%) 19 0.68 0 0 35,400 40,700 30,100
21/10/2025 35,400 -1.7 (-4.58%) 451 15.99 0 0 37,100 42,600 31,600
20/10/2025 37,000 -0.1 (-0.27%) 300 11.12 0 0 37,100 42,600 31,600
17/10/2025 37,000 -0.1 (-0.27%) 200 7.41 0 0 37,100 42,600 31,600
16/10/2025 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
15/10/2025 37,100 -0.1 (-0.27%) 100 3.71 0 0 37,200 42,700 31,700
14/10/2025 35,500 -1.8 (-4.83%) 2,232 83.06 0 0 37,300 42,800 31,800
13/10/2025 37,300 0 (0%) 0 0 0 0 37,300 42,800 31,800
10/10/2025 37,300 0 (0%) 200 7.46 0 0 37,300 42,800 31,800
09/10/2025 37,300 0 (0%) 0 0 0 0 37,300 42,800 31,800
08/10/2025 37,300 0 (0%) 0 0 0 0 37,300 42,800 31,800
07/10/2025 37,300 0 (0%) 3 0.11 0 0 37,300 42,800 31,800
06/10/2025 37,300 0 (0%) 0 0 0 0 37,300 42,800 31,800
03/10/2025 37,300 0 (0%) 0 0 0 0 37,300 42,800 31,800
02/10/2025 37,300 0 (0%) 0 0 0 0 37,300 42,800 31,800
01/10/2025 37,300 0 (0%) 0 0 0 0 37,300 42,800 31,800
30/09/2025 37,300 0 (0%) 0 0 0 0 37,300 42,800 31,800
29/09/2025 37,300 0 (0%) 0 0 0 0 37,300 42,800 31,800
26/09/2025 37,300 0 (0%) 400 14.92 0 0 37,300 42,800 31,800
25/09/2025 37,300 0 (0%) 0 0 0 0 37,300 42,800 31,800
24/09/2025 37,300 0 (0%) 0 0 0 0 37,300 42,800 31,800
23/09/2025 37,300 0 (0%) 1,200 44.76 0 0 37,300 42,800 31,800
22/09/2025 37,300 0 (0%) 200 7.46 0 0 37,300 42,800 31,800
19/09/2025 37,200 -0.1 (-0.27%) 2,300 85.78 0 0 37,300 42,800 31,800
18/09/2025 37,300 0 (0%) 600 22.38 0 0 37,300 42,800 31,800
17/09/2025 37,300 0 (0%) 0 0 0 0 37,300 42,800 31,800
16/09/2025 37,300 0 (0%) 0 0 0 0 37,300 42,800 31,800
15/09/2025 37,300 0 (0%) 100 3.73 0 0 37,300 42,800 31,800
12/09/2025 37,300 0 (0%) 0 0 0 0 37,300 42,800 31,800
11/09/2025 37,300 0 (0%) 0 0 0 0 37,300 42,800 31,800
10/09/2025 37,300 0 (0%) 900 33.57 0 0 37,300 42,800 31,800
09/09/2025 37,300 -0.1 (-0.27%) 100 3.73 0 0 37,400 43,000 31,800
08/09/2025 37,400 0 (0%) 0 0 0 0 37,400 43,000 31,800
05/09/2025 37,400 0 (0%) 1,200 44.88 0 0 37,400 43,000 31,800
04/09/2025 37,400 0 (0%) 3 0.11 0 0 37,400 43,000 31,800
03/09/2025 37,500 0.2 (0.54%) 300 11.21 0 0 37,300 42,800 31,800
29/08/2025 37,300 0 (0%) 0 0 0 0 37,300 42,800 31,800
28/08/2025 37,300 0 (0%) 0 0 0 0 37,300 42,800 31,800
27/08/2025 37,300 0 (0%) 0 0 0 0 37,300 42,800 31,800
26/08/2025 37,300 0 (0%) 50 1.9 0 0 37,300 42,800 31,800
25/08/2025 37,300 0.4 (1.08%) 0 0 0 0 36,900 42,400 31,400
22/08/2025 36,900 0 (0%) 500 18.45 0 0 36,900 42,400 31,400
21/08/2025 36,900 0 (0%) 0 0 0 0 36,900 42,400 31,400
20/08/2025 36,900 0 (0%) 1,200 44.28 0 0 36,900 42,400 31,400
19/08/2025 36,900 0 (0%) 100 3.69 0 0 36,900 42,400 31,400
18/08/2025 36,900 0 (0%) 0 0 0 0 36,900 42,400 31,400
15/08/2025 36,800 -0.4 (-1.08%) 1,000 36.92 0 0 37,200 42,700 31,700
14/08/2025 37,200 0 (0%) 0 0 0 0 37,200 42,700 31,700
13/08/2025 37,200 0 (0%) 400 14.88 0 0 37,200 42,700 31,700
12/08/2025 37,200 0 (0%) 1,000 37.2 0 0 37,200 42,700 31,700
11/08/2025 37,200 -0.5 (-1.33%) 300 11.16 0 0 37,700 43,300 32,100
08/08/2025 38,000 0.7 (1.88%) 500 18.86 0 0 37,300 42,800 31,800
07/08/2025 37,000 0 (0%) 702 26.16 0 0 37,000 42,500 31,500
06/08/2025 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
05/08/2025 37,000 1.5 (4.23%) 701 25.94 0 0 35,500 40,800 30,200
04/08/2025 37,000 -1.6 (-4.15%) 1,000 35.5 0 0 38,600 44,300 32,900
01/08/2025 38,600 0 (0%) 0 0 0 0 38,600 44,300 32,900
31/07/2025 37,800 0 (0%) 401 15.48 0 0 37,800 43,400 32,200
30/07/2025 38,000 0.5 (1.33%) 1,000 37.8 0 0 37,500 43,100 31,900
29/07/2025 44,300 -0.2 (-0.45%) 6,400 282.55 0 0 44,500 51,100 37,900
28/07/2025 44,500 0 (0%) 0 0 0 0 44,500 51,100 37,900
25/07/2025 44,500 0 (0%) 2,801 124.64 0 0 44,500 51,100 37,900
24/07/2025 44,800 2.7 (6.41%) 700 31.15 0 0 42,100 48,400 35,800
23/07/2025 42,000 0 (0%) 1,802 75.8 0 0 42,000 48,300 35,700
22/07/2025 42,200 0.4 (0.96%) 717 30.14 0 0 41,800 48,000 35,600
21/07/2025 42,000 0.2 (0.48%) 4,000 167.07 0 0 41,800 48,000 35,600
18/07/2025 41,800 -0.1 (-0.24%) 2,700 112.99 0 0 41,900 48,100 35,700
17/07/2025 42,900 -0.1 (-0.23%) 6,101 255.37 0 0 43,000 49,400 36,600
16/07/2025 43,000 3.8 (9.69%) 1,812 77.87 0 0 39,200 45,000 33,400
15/07/2025 39,500 -4.4 (-10.02%) 3,001 117.69 0 0 43,900 50,400 37,400
14/07/2025 43,900 0 (0%) 0 0 0 0 43,900 50,400 37,400
11/07/2025 43,900 0 (0%) 0 0 0 0 43,900 50,400 37,400
10/07/2025 43,900 0 (0%) 2 0.09 0 0 43,900 50,400 37,400

Historical Data - BSC

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