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 14,800 -0.4 (-2.63%) 175,500 2,627.44 0 0 15,200 16,250 14,150
08/01/2026 15,200 -0.6 (-3.8%) 200,100 3,093.95 0 0 15,800 16,900 14,700
07/01/2026 15,800 2 (14.49%) 431,800 6,701.26 0 0 13,800 16,550 11,050
06/01/2026 14,000 0 (0%) 0 0 0 0 14,000 0 0
05/01/2026 14,000 0 (0%) 0 0 0 0 14,000 0 0
31/12/2025 14,000 0 (0%) 0 0 0 0 14,000 0 0
30/12/2025 14,000 0 (0%) 0 0 0 0 14,000 0 0
29/12/2025 14,000 0 (0%) 0 0 0 0 14,000 0 0
26/12/2025 14,000 0 (0%) 0 0 0 0 14,000 0 0
25/12/2025 14,000 0.3 (2.19%) 130,200 1,803.79 0 0 13,700 15,700 11,700
24/12/2025 13,700 -0.2 (-1.44%) 98,833 1,351.36 0 0 13,900 15,900 11,900
23/12/2025 13,800 -0.3 (-2.13%) 120,609 1,681.98 0 0 14,100 16,200 12,000
22/12/2025 14,100 0 (0%) 78,136 1,103.07 0 0 14,100 16,200 12,000
19/12/2025 14,200 0.2 (1.43%) 93,100 1,315.6 0 0 14,000 16,100 11,900
18/12/2025 14,300 0.3 (2.14%) 112,409 1,575.75 0 0 14,000 16,100 11,900
17/12/2025 13,900 0 (0%) 82,146 1,153.81 0 0 13,900 15,900 11,900
16/12/2025 14,200 0.6 (4.41%) 78,500 1,088.36 0 0 13,600 15,600 11,600
15/12/2025 13,600 0.2 (1.49%) 53,600 730.76 0 0 13,400 15,400 11,400
12/12/2025 13,200 -0.4 (-2.94%) 50,500 677.33 0 0 13,600 15,600 11,600
11/12/2025 13,600 0.1 (0.74%) 40,300 547.62 0 0 13,500 15,500 11,500
10/12/2025 13,800 0.7 (5.34%) 64,300 868.73 0 0 13,100 15,000 11,200
09/12/2025 13,100 -0.1 (-0.76%) 41,800 548.68 0 0 13,200 15,100 11,300
08/12/2025 13,200 -0.1 (-0.75%) 44,800 591.11 0 0 13,300 15,200 11,400
05/12/2025 13,300 0.1 (0.76%) 30,300 403.52 0 0 13,200 15,100 11,300
04/12/2025 13,300 -0.2 (-1.48%) 68,400 903.39 0 0 13,500 15,500 11,500
03/12/2025 13,500 -0.3 (-2.17%) 53,130 717.9 0 0 13,800 15,800 11,800
02/12/2025 13,900 0 (0%) 33,100 456.9 0 0 13,900 15,900 11,900
01/12/2025 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
28/11/2025 14,000 0 (0%) 36,700 510.08 0 0 14,000 16,100 11,900
27/11/2025 14,000 0 (0%) 25,900 362.63 0 0 14,000 16,100 11,900
26/11/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
25/11/2025 14,000 0 (0%) 1 0.01 0 0 14,000 16,100 11,900
24/11/2025 14,000 0 (0%) 300 4.2 0 0 14,000 16,100 11,900
21/11/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
20/11/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
19/11/2025 14,000 0 (0%) 1,000 14 0 0 14,000 16,100 11,900
18/11/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
17/11/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
14/11/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
13/11/2025 14,000 0.3 (2.19%) 2,241 31.26 0 0 13,700 15,700 11,700
12/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
11/11/2025 14,000 0.2 (1.45%) 37,800 517.85 0 0 13,800 15,800 11,800
10/11/2025 13,900 0 (0%) 700 9.69 0 0 13,900 15,900 11,900
07/11/2025 14,000 0.1 (0.72%) 18,200 252.36 0 0 13,900 15,900 11,900
06/11/2025 14,200 0.3 (2.16%) 21,200 294.11 0 0 13,900 15,900 11,900
05/11/2025 13,900 -0.1 (-0.71%) 4,200 58.36 0 0 14,000 16,100 11,900
04/11/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
03/11/2025 14,100 0.3 (2.17%) 17,000 238.5 0 0 13,800 15,800 11,800
31/10/2025 13,700 -0.3 (-2.14%) 2,500 34.49 0 0 14,000 16,100 11,900
30/10/2025 14,000 -0.1 (-0.71%) 7,000 98 0 0 14,100 16,200 12,000
29/10/2025 14,100 0 (0%) 35,600 500.74 0 0 14,100 16,200 12,000
28/10/2025 14,100 0 (0%) 100 1.41 0 0 14,100 16,200 12,000
27/10/2025 14,100 0.1 (0.71%) 38,300 538.93 0 0 14,000 16,100 11,900
24/10/2025 14,000 -0.2 (-1.41%) 16,700 234.37 0 0 14,200 16,300 12,100
23/10/2025 14,200 0 (0%) 27,524 390.91 0 0 14,200 16,300 12,100
22/10/2025 14,200 0.2 (1.43%) 100 1.42 0 0 14,000 16,100 11,900
21/10/2025 14,000 -0.1 (-0.71%) 22,900 320.8 0 0 14,100 16,200 12,000
20/10/2025 13,900 0.2 (1.46%) 2,900 40.81 0 0 13,700 15,700 11,700
17/10/2025 13,900 0 (0%) 30,300 415.31 0 0 13,900 15,900 11,900
16/10/2025 14,000 0 (0%) 27,010 374.86 0 0 14,000 16,100 11,900
15/10/2025 13,900 0 (0%) 31,500 441.99 0 0 13,900 15,900 11,900
14/10/2025 13,900 -0.2 (-1.42%) 38,400 534.31 0 0 14,100 16,200 12,000
13/10/2025 14,200 0 (0%) 6,500 91.77 0 0 14,200 16,300 12,100
10/10/2025 14,400 0.1 (0.7%) 41,300 585.93 0 0 14,300 16,400 12,200
09/10/2025 14,500 0.1 (0.69%) 34,200 488.38 0 0 14,400 16,500 12,300
08/10/2025 14,400 -0.2 (-1.37%) 17,500 252.55 0 0 14,600 16,700 12,500
07/10/2025 14,600 0.1 (0.69%) 30,880 450.84 0 0 14,500 16,600 12,400
06/10/2025 13,200 0 (0%) 55,628 808.71 0 0 13,200 15,100 11,300
03/10/2025 13,600 0.6 (4.62%) 49,400 649.67 0 0 13,000 14,900 11,100
02/10/2025 13,000 0.6 (4.84%) 16,200 210.23 0 0 12,400 14,200 10,600
01/10/2025 12,800 0.6 (4.92%) 28,000 347.21 0 0 12,200 14,000 10,400
30/09/2025 12,000 0.1 (0.84%) 25,300 307.65 0 0 11,900 13,600 10,200
29/09/2025 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
26/09/2025 11,900 -0.3 (-2.46%) 800 9.55 0 0 12,200 14,000 10,400
25/09/2025 12,400 0 (0%) 2,700 32.81 0 0 12,400 14,200 10,600
24/09/2025 12,200 -0.4 (-3.17%) 10,300 128.04 0 0 12,600 14,400 10,800
23/09/2025 12,800 0.2 (1.59%) 7,100 89.78 0 0 12,600 14,400 10,800
22/09/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
19/09/2025 12,200 -0.2 (-1.61%) 3,200 40.42 0 0 12,400 14,200 10,600
18/09/2025 13,000 0.6 (4.84%) 26,000 321.97 0 0 12,400 14,200 10,600
17/09/2025 12,600 0.1 (0.8%) 40,527 503.54 0 0 12,500 14,300 10,700
16/09/2025 12,600 0.3 (2.44%) 105,000 1,314.22 0 0 12,300 14,100 10,500
15/09/2025 12,300 0 (0%) 3 0.04 0 0 12,300 14,100 10,500
12/09/2025 12,500 0.4 (3.31%) 56,100 689.38 0 0 12,100 13,900 10,300
11/09/2025 12,100 0 (0%) 15 0.16 0 0 12,100 13,900 10,300
10/09/2025 12,200 0 (0%) 17,215 207.86 0 0 12,200 14,000 10,400
09/09/2025 12,400 0.1 (0.81%) 44,300 539.48 0 0 12,300 14,100 10,500
08/09/2025 12,300 -0.2 (-1.6%) 1,700 20.92 0 0 12,500 14,300 10,700
05/09/2025 12,400 0 (0%) 200 2.49 0 0 12,400 14,200 10,600
04/09/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
03/09/2025 12,300 -0.1 (-0.81%) 601 7.44 0 0 12,400 14,200 10,600
29/08/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
28/08/2025 12,400 0 (0%) 3,000 37.2 0 0 12,400 14,200 10,600
27/08/2025 12,400 -0.1 (-0.8%) 10,700 132.78 0 0 12,500 14,300 10,700
26/08/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
25/08/2025 12,500 0.1 (0.81%) 11,100 138.64 0 0 12,400 14,200 10,600
22/08/2025 12,400 0 (0%) 443 5.5 0 0 12,400 14,200 10,600
21/08/2025 12,400 0 (0%) 413 5.12 0 0 12,400 14,200 10,600
20/08/2025 12,400 0 (0%) 400 4.96 0 0 12,400 14,200 10,600
19/08/2025 12,400 -0.1 (-0.8%) 2,000 24.8 0 0 12,500 14,300 10,700
18/08/2025 12,400 -0.3 (-2.36%) 2,421 30.3 0 0 12,700 14,600 10,800
15/08/2025 12,500 -0.4 (-3.1%) 1,400 17.82 0 0 12,900 14,800 11,000
14/08/2025 12,900 0 (0%) 1,000 12.9 0 0 12,900 14,800 11,000
13/08/2025 12,900 0 (0%) 3,000 38.7 0 0 12,900 14,800 11,000
12/08/2025 12,900 0 (0%) 2,000 25.8 0 0 12,900 14,800 11,000
11/08/2025 13,000 0.4 (3.17%) 3,520 45.45 0 0 12,600 14,400 10,800
08/08/2025 12,700 -0.1 (-0.78%) 54,000 679.3 0 0 12,800 14,700 10,900
07/08/2025 13,000 0.5 (4%) 6,500 83.11 0 0 12,500 14,300 10,700
06/08/2025 12,600 0.2 (1.61%) 3,900 48.84 0 0 12,400 14,200 10,600
05/08/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
04/08/2025 12,600 0.1 (0.8%) 29,200 361.49 0 0 12,500 14,300 10,700
01/08/2025 12,400 0 (0%) 35,000 436 0 0 12,400 14,200 10,600
31/07/2025 12,400 0 (0%) 58,400 727.06 0 0 12,400 14,200 10,600
30/07/2025 12,400 0 (0%) 15,900 197.68 0 0 12,400 14,200 10,600
29/07/2025 12,500 0.2 (1.63%) 64,700 801.25 0 0 12,300 14,100 10,500
28/07/2025 12,300 0.2 (1.65%) 50,401 620.31 0 0 12,100 13,900 10,300
25/07/2025 12,200 0.2 (1.67%) 107,800 1,301.74 0 0 12,000 13,800 10,200
24/07/2025 12,100 0 (0%) 35,300 425.13 0 0 12,100 13,900 10,300
23/07/2025 12,100 0 (0%) 68,000 819.42 0 0 12,100 13,900 10,300
22/07/2025 12,000 -0.1 (-0.83%) 115,700 1,396.29 0 0 12,100 13,900 10,300
21/07/2025 12,100 0 (0%) 37,800 457.28 0 0 12,100 13,900 10,300
18/07/2025 12,100 0 (0%) 34,700 421.57 0 0 12,100 13,900 10,300
17/07/2025 12,100 -0.1 (-0.82%) 29,000 352 0 0 12,200 14,000 10,400
16/07/2025 12,300 0.1 (0.82%) 25,100 305.6 0 0 12,200 14,000 10,400
15/07/2025 12,100 -0.4 (-3.2%) 73,000 890.14 0 0 12,500 14,300 10,700
14/07/2025 12,500 0 (0%) 54,300 676.09 0 0 12,500 14,300 10,700
11/07/2025 12,500 0.1 (0.81%) 11,526 143.58 0 0 12,400 14,200 10,600
10/07/2025 12,300 -0.1 (-0.81%) 66,700 824.43 0 0 12,400 14,200 10,600
09/07/2025 12,400 -0.3 (-2.36%) 32,000 397.8 0 0 12,700 14,600 10,800

Historical Data - BSC

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