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
14/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
13/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
12/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
09/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
08/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
07/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
06/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
05/01/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
31/12/2025 8,000 0 (0%) 8 0.05 0 0 8,000 9,200 6,800
30/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
29/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
26/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
25/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
24/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
23/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
22/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
19/12/2025 8,000 0 (0%) 85 0.72 0 0 8,000 9,200 6,800
18/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
17/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
16/12/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
15/12/2025 8,000 0.1 (1.27%) 900 7.2 0 0 7,900 9,000 6,800
12/12/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
11/12/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
10/12/2025 7,900 0 (0%) 700 5.53 0 0 7,900 9,000 6,800
09/12/2025 7,900 0 (0%) 500 3.95 0 0 7,900 9,000 6,800
08/12/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
05/12/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
04/12/2025 7,900 0 (0%) 900 7.11 0 0 7,900 9,000 6,800
03/12/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
02/12/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
01/12/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
28/11/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
27/11/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
26/11/2025 7,900 0 (0%) 900 7.11 0 0 7,900 9,000 6,800
25/11/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
24/11/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
21/11/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
20/11/2025 7,900 0 (0%) 100 0.79 0 0 7,900 9,000 6,800
19/11/2025 7,900 0 (0%) 500 3.95 0 0 7,900 9,000 6,800
18/11/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
17/11/2025 7,900 -0.5 (-5.95%) 300 2.38 0 0 8,400 11,700 5,100
14/11/2025 8,400 0 (0%) 0 0 0 0 8,400 11,700 5,100
13/11/2025 8,400 0 (0%) 0 0 0 0 8,400 11,700 5,100
12/11/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
11/11/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
10/11/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
07/11/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
06/11/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
05/11/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
04/11/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
03/11/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
31/10/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
30/10/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
29/10/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
28/10/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
27/10/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
24/10/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
23/10/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
22/10/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
21/10/2025 8,400 0 (0%) 11 0.09 0 0 8,400 9,600 7,200
20/10/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
17/10/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
16/10/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
15/10/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
14/10/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
13/10/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
10/10/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
09/10/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
08/10/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
07/10/2025 8,400 0.6 (7.69%) 100 0.84 0 0 7,800 8,900 6,700
06/10/2025 7,800 0 (0%) 3 0.02 0 0 7,800 8,900 6,700
03/10/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
02/10/2025 7,800 -0.4 (-4.88%) 100 0.78 0 0 8,200 9,400 7,000
01/10/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
30/09/2025 8,200 0.2 (2.5%) 100 0.82 0 0 8,000 9,200 6,800
29/09/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
26/09/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
25/09/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
24/09/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
23/09/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
22/09/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
19/09/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
18/09/2025 8,000 0.9 (12.68%) 100 0.8 0 0 7,100 8,100 6,100
17/09/2025 7,100 -0.9 (-11.25%) 100 0.71 0 0 8,000 9,200 6,800
16/09/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
15/09/2025 8,000 0 (0%) 3 0.02 0 0 8,000 9,200 6,800
12/09/2025 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
11/09/2025 8,100 0.3 (3.85%) 200 1.6 0 0 7,800 8,900 6,700
10/09/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
09/09/2025 7,800 -0.4 (-4.88%) 100 0.78 0 0 8,200 9,400 7,000
08/09/2025 8,200 0.8 (10.81%) 800 6.56 0 0 7,400 8,500 6,300
05/09/2025 7,400 0 (0%) 55 0.4 0 0 7,400 8,500 6,300
04/09/2025 7,400 -0.8 (-9.76%) 100 0.74 0 0 8,200 9,400 7,000
03/09/2025 8,200 0 (0%) 1 0.01 0 0 8,200 9,400 7,000
29/08/2025 8,200 0 (0%) 1 0.01 0 0 8,200 9,400 7,000
28/08/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
27/08/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
26/08/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
25/08/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
22/08/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
21/08/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
20/08/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
19/08/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
18/08/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
15/08/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
14/08/2025 8,200 0 (0%) 60 0.42 0 0 8,200 9,400 7,000
13/08/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
12/08/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
11/08/2025 8,200 0 (0%) 300 2.46 0 0 8,200 9,400 7,000
08/08/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
07/08/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
06/08/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
05/08/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
04/08/2025 8,200 0 (0%) 9 0.07 0 0 8,200 9,400 7,000
01/08/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
31/07/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
30/07/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
29/07/2025 8,200 0 (0%) 200 1.64 0 0 8,200 9,400 7,000
28/07/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
25/07/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
24/07/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
23/07/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
22/07/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
21/07/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
18/07/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
17/07/2025 8,200 0 (0%) 0 0 0 0 8,200 9,400 7,000
16/07/2025 8,200 0.1 (1.23%) 500 4.1 2,840 19.6 8,100 9,300 6,900
15/07/2025 8,200 0.1 (1.23%) 200 1.62 0 0 8,100 9,300 6,900
14/07/2025 8,100 0.1 (1.25%) 100 0.81 0 0 8,000 9,200 6,800

Historical Data - BSC

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