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 8,000 -0.7 (-8.05%) 3,600 28.97 0 0 8,700 9,500 7,900
08/01/2026 8,700 0.2 (2.35%) 300 2.6 0 0 8,500 9,300 7,700
07/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
06/01/2026 8,500 -0.2 (-2.3%) 6,000 51 0 0 8,700 9,500 7,900
05/01/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
31/12/2025 8,700 0.2 (2.35%) 6,400 55.68 0 0 8,500 9,300 7,700
30/12/2025 8,500 0.6 (7.59%) 900 7.17 0 0 7,900 8,600 7,200
29/12/2025 7,900 0 (0%) 0 0 0 0 7,900 8,600 7,200
26/12/2025 7,900 -0.1 (-1.25%) 1,800 14.34 0 0 8,000 8,800 7,200
25/12/2025 8,000 0 (0%) 9,100 71.2 0 0 8,000 8,800 7,200
24/12/2025 8,000 0 (0%) 500 4 0 0 8,000 8,800 7,200
23/12/2025 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
22/12/2025 8,000 -0.3 (-3.61%) 12,700 101.59 0 0 8,300 9,100 7,500
19/12/2025 8,300 -0.1 (-1.19%) 2,000 16.6 0 0 8,400 9,200 7,600
18/12/2025 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
17/12/2025 8,400 0 (0%) 6 0.05 0 0 8,400 9,200 7,600
16/12/2025 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
15/12/2025 8,400 0 (0%) 3,000 25.2 0 0 8,400 9,200 7,600
12/12/2025 8,400 -0.1 (-1.18%) 400 3.36 0 0 8,500 9,300 7,700
11/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
10/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
09/12/2025 8,500 -0.5 (-5.56%) 3,400 29.37 0 0 9,000 9,900 8,100
08/12/2025 9,000 0.4 (4.65%) 3,200 27.76 0 0 8,600 9,400 7,800
05/12/2025 8,600 -0.4 (-4.44%) 800 6.97 0 0 9,000 9,900 8,100
04/12/2025 9,000 0.5 (5.88%) 400 3.57 0 0 8,500 9,300 7,700
03/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
02/12/2025 8,500 -0.2 (-2.3%) 3,300 28.88 0 0 8,700 9,500 7,900
01/12/2025 8,700 -0.1 (-1.14%) 8,100 68.63 0 0 8,800 9,600 8,000
28/11/2025 8,800 0.3 (3.53%) 2,000 17.37 0 0 8,500 9,300 7,700
27/11/2025 8,500 0 (0%) 400 3.5 0 0 8,500 9,300 7,700
26/11/2025 8,500 0.1 (1.19%) 401 3.45 0 0 8,400 9,200 7,600
25/11/2025 8,400 -0.5 (-5.62%) 8,400 71.02 0 0 8,900 9,700 8,100
24/11/2025 8,900 -0.4 (-4.3%) 2,100 18.79 0 0 9,300 10,200 8,400
21/11/2025 9,300 0.8 (9.41%) 14,200 130.64 0 0 8,500 9,300 7,700
20/11/2025 8,500 -0.2 (-2.3%) 700 5.95 0 0 8,700 9,500 7,900
19/11/2025 8,700 -0.6 (-6.45%) 1,300 11.11 0 0 9,300 10,200 8,400
18/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
17/11/2025 9,300 0 (0%) 1 0.01 0 0 9,300 10,200 8,400
14/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
13/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
12/11/2025 9,300 0 (0%) 1 0.01 0 0 9,300 10,200 8,400
11/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
10/11/2025 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
07/11/2025 9,300 0.3 (3.33%) 1,000 8.93 0 0 9,000 9,900 8,100
06/11/2025 9,000 -0.5 (-5.26%) 4,400 41.4 0 0 9,500 10,400 8,600
05/11/2025 9,500 0.5 (5.56%) 1,200 11.6 0 0 9,000 9,900 8,100
04/11/2025 9,000 -0.4 (-4.26%) 4,400 38.87 0 0 9,400 10,300 8,500
03/11/2025 9,400 0 (0%) 2,700 25.78 0 0 9,400 10,300 8,500
31/10/2025 9,400 0.8 (9.3%) 31,106 287.51 0 0 8,600 9,400 7,800
30/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
29/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
28/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
27/10/2025 8,600 0.6 (7.5%) 15,100 119.56 0 0 8,000 8,800 7,200
24/10/2025 8,000 -0.1 (-1.23%) 1,606 12.35 0 0 8,100 8,900 7,300
23/10/2025 8,100 0 (0%) 4,600 37.22 0 0 8,100 8,900 7,300
22/10/2025 8,100 0 (0%) 4,000 32.15 0 0 8,100 8,900 7,300
21/10/2025 8,100 0 (0%) 1,000 8.1 0 0 8,100 8,900 7,300
20/10/2025 8,100 0 (0%) 900 6.81 0 0 8,100 8,900 7,300
17/10/2025 8,100 0 (0%) 7,700 59.45 0 0 8,100 8,900 7,300
16/10/2025 8,100 0.1 (1.25%) 1,000 8.1 0 0 8,000 8,800 7,200
15/10/2025 8,000 0 (0%) 2,900 23.2 0 0 8,000 8,800 7,200
14/10/2025 8,000 -0.6 (-6.98%) 13,700 112.1 0 0 8,600 9,400 7,800
13/10/2025 8,600 0 (0%) 5,200 44.29 0 0 8,600 9,400 7,800
10/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
09/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
08/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
07/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
06/10/2025 8,600 -0.1 (-1.15%) 5,000 43 0 0 8,700 9,500 7,900
03/10/2025 8,700 0.2 (2.35%) 3,800 31.88 0 0 8,500 9,300 7,700
02/10/2025 8,500 0 (0%) 11,800 101.18 0 0 8,500 9,300 7,700
01/10/2025 8,500 -0.2 (-2.3%) 11,300 99.08 0 0 8,700 9,500 7,900
30/09/2025 8,700 0.1 (1.16%) 5,700 48.51 0 0 8,600 9,400 7,800
29/09/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
26/09/2025 8,600 -0.2 (-2.27%) 7,000 60.2 0 0 8,800 9,600 8,000
25/09/2025 8,800 0.5 (6.02%) 6,400 55.73 0 0 8,300 9,100 7,500
24/09/2025 8,300 -0.1 (-1.19%) 12,600 107.57 0 0 8,400 9,200 7,600
23/09/2025 8,400 0 (0%) 200 1.68 0 0 8,400 9,200 7,600
22/09/2025 8,400 0 (0%) 3,200 26.28 0 0 8,400 9,200 7,600
19/09/2025 8,400 0.3 (3.7%) 800 6.6 0 0 8,100 8,900 7,300
18/09/2025 8,100 0.1 (1.25%) 1,900 15.39 0 0 8,000 8,800 7,200
17/09/2025 8,000 -0.4 (-4.76%) 1,300 10.52 0 0 8,400 9,200 7,600
16/09/2025 8,400 0 (0%) 1,000 8.4 0 0 8,400 9,200 7,600
15/09/2025 8,400 0.1 (1.2%) 1,100 9.27 0 0 8,300 9,100 7,500
12/09/2025 8,300 0 (0%) 2,900 24.07 0 0 8,300 9,100 7,500
11/09/2025 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
10/09/2025 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
09/09/2025 8,300 -0.6 (-6.74%) 5,400 46.78 0 0 8,900 9,700 8,100
08/09/2025 8,900 0.6 (7.23%) 8,000 65.71 0 0 8,300 9,100 7,500
05/09/2025 8,300 0 (0%) 6,100 50.58 0 0 8,300 9,100 7,500
04/09/2025 8,300 0.1 (1.22%) 2,400 20.21 0 0 8,200 9,000 7,400
03/09/2025 8,200 -0.8 (-8.89%) 12,100 102.54 0 0 9,000 9,900 8,100
29/08/2025 9,000 0 (0%) 35,000 315 0 0 9,000 9,900 8,100
28/08/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
27/08/2025 9,000 0.7 (8.43%) 13,300 106.5 0 0 8,300 9,100 7,500
26/08/2025 8,300 -0.5 (-5.68%) 1,000 8.3 0 0 8,800 9,600 8,000
25/08/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
22/08/2025 8,800 -0.2 (-2.22%) 11,800 98.22 0 0 9,000 9,900 8,100
21/08/2025 9,000 -0.3 (-3.23%) 10,800 100.89 0 0 9,300 10,200 8,400
20/08/2025 9,300 0.8 (9.41%) 72,500 653.11 0 0 8,500 9,300 7,700
19/08/2025 8,500 0.2 (2.41%) 11,400 95.85 0 0 8,300 9,100 7,500
18/08/2025 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
15/08/2025 8,300 0 (0%) 100 0.83 0 0 8,300 9,100 7,500
14/08/2025 8,300 0 (0%) 14,400 119.24 0 0 8,300 9,100 7,500
13/08/2025 8,300 0 (0%) 12,600 104.58 0 0 8,300 9,100 7,500
12/08/2025 8,300 0.5 (6.41%) 25,400 197.27 0 0 7,800 8,500 7,100
11/08/2025 7,800 0.1 (1.3%) 2,300 17.73 0 0 7,700 8,400 7,000
08/08/2025 7,700 0 (0%) 0 0 0 0 7,700 8,400 7,000
07/08/2025 7,700 0.1 (1.32%) 10,500 80.34 0 0 7,600 8,300 6,900
06/08/2025 7,600 -0.3 (-3.8%) 14,905 113.34 0 0 7,900 8,600 7,200
05/08/2025 7,900 -0.4 (-4.82%) 5,400 43.2 0 0 8,300 9,100 7,500
04/08/2025 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
01/08/2025 8,300 0.5 (6.41%) 5,720 47.29 0 0 7,800 8,500 7,100
31/07/2025 7,800 -0.1 (-1.27%) 4,000 31.2 0 0 7,900 8,600 7,200
30/07/2025 7,900 0 (0%) 2,700 21.13 0 0 7,900 8,600 7,200
29/07/2025 7,900 -0.5 (-5.95%) 2,600 20.34 0 0 8,400 9,200 7,600
28/07/2025 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
25/07/2025 8,400 0 (0%) 1,000 8.4 0 0 8,400 9,200 7,600
24/07/2025 8,400 0 (0%) 100 0.84 0 0 8,400 9,200 7,600
23/07/2025 8,400 0 (0%) 0 0 0 0 8,400 9,200 7,600
22/07/2025 8,400 0 (0%) 3,100 25.74 0 0 8,400 9,200 7,600
21/07/2025 8,400 0.1 (1.2%) 3,100 25.74 0 0 8,300 9,100 7,500
18/07/2025 8,300 -0.5 (-5.68%) 13,100 104.91 0 0 8,800 9,600 8,000
17/07/2025 8,800 0.5 (6.02%) 100 0.88 0 0 8,300 9,100 7,500
16/07/2025 8,300 -0.7 (-7.78%) 11,700 95.46 0 0 9,000 9,900 8,100
15/07/2025 9,000 -0.9 (-9.09%) 511 4.6 0 0 9,900 10,800 9,000
14/07/2025 9,900 0.3 (3.13%) 100 0.99 0 0 9,600 10,500 8,700
11/07/2025 9,600 0.5 (5.49%) 100 0.96 0 0 9,100 10,000 8,200
10/07/2025 9,100 0.5 (5.81%) 120 1.09 0 0 8,600 9,400 7,800
09/07/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800

Historical Data - BSC

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