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
06/01/2026 8,100 0.02 (0.25%) 76,100 613.98 0 0 8,080 8,640 7,520
05/01/2026 8,080 0 (0%) 61,200 493.85 0 0 8,080 8,640 7,520
31/12/2025 8,080 -0.21 (-2.53%) 11,000 89.09 0 0 8,290 8,870 7,710
30/12/2025 8,290 0.19 (2.35%) 40,100 325.64 0 0 8,100 8,660 7,540
29/12/2025 8,100 0.03 (0.37%) 21,900 177.29 0 0 8,070 8,630 7,510
26/12/2025 8,070 0.03 (0.37%) 103,700 831.8 0 0 8,040 8,600 7,480
25/12/2025 8,040 -0.03 (-0.37%) 3,900 31.65 0 0 8,070 8,630 7,510
24/12/2025 8,070 0.07 (0.88%) 25,400 205.17 0 0 8,000 8,560 7,440
23/12/2025 8,000 -0.01 (-0.12%) 49,100 393.48 0 0 8,010 8,570 7,450
22/12/2025 8,010 0.01 (0.13%) 17,700 141.99 0 0 8,000 8,560 7,440
19/12/2025 8,000 -0.12 (-1.48%) 11,800 94.51 0 0 8,120 8,680 7,560
18/12/2025 8,120 0.01 (0.12%) 2,200 17.83 0 0 8,110 8,670 7,550
17/12/2025 8,110 -0.04 (-0.49%) 8,100 65.48 0 0 8,150 8,720 7,580
16/12/2025 8,150 0.14 (1.75%) 8,900 71.18 0 0 8,010 8,570 7,450
15/12/2025 8,010 -0.02 (-0.25%) 17,300 137.56 0 0 8,030 8,590 7,470
12/12/2025 8,030 -0.17 (-2.07%) 75,000 606.64 0 0 8,200 8,770 7,630
11/12/2025 8,200 -0.02 (-0.24%) 13,000 106.25 0 0 8,220 8,790 7,650
10/12/2025 8,220 0 (0%) 13,400 108.85 0 0 8,220 8,790 7,650
09/12/2025 8,220 -0.06 (-0.72%) 63,800 517.36 2,319,553 19,020.33 8,280 8,850 7,710
08/12/2025 8,280 0.08 (0.98%) 14,200 116.9 2,400,000 19,680 8,200 8,770 7,630
05/12/2025 8,200 -0.07 (-0.85%) 33,200 273.43 0 0 8,270 8,840 7,700
04/12/2025 8,270 -0.06 (-0.72%) 22,800 189.79 0 0 8,330 8,910 7,750
03/12/2025 8,330 0.06 (0.73%) 12,200 101.4 0 0 8,270 8,840 7,700
02/12/2025 8,270 -0.12 (-1.43%) 100,200 823.74 525,600 4,541.18 8,390 8,970 7,810
01/12/2025 8,390 -0.03 (-0.36%) 17,100 142.12 0 0 8,420 9,000 7,840
28/11/2025 8,420 -0.11 (-1.29%) 6,500 54.14 0 0 8,530 9,120 7,940
27/11/2025 8,530 0.09 (1.07%) 6,500 55.78 0 0 8,440 9,030 7,850
26/11/2025 8,440 0.04 (0.48%) 56,600 472.17 0 0 8,400 8,980 7,820
25/11/2025 8,400 -0.1 (-1.18%) 117,700 986.46 0 0 8,500 9,090 7,910
24/11/2025 8,500 -0.2 (-2.3%) 34,400 293.81 0 0 8,700 9,300 8,100
21/11/2025 8,700 0 (0%) 124,000 1,055.09 0 0 8,700 9,300 8,100
20/11/2025 8,700 -0.19 (-2.14%) 43,900 377.92 0 0 8,890 9,510 8,270
19/11/2025 8,890 -0.01 (-0.11%) 33,000 292.28 0 0 8,900 9,520 8,280
18/11/2025 8,900 0 (0%) 11,900 105.23 0 0 8,900 9,520 8,280
17/11/2025 8,900 0.22 (2.53%) 63,600 566.82 0 0 8,680 9,280 8,080
14/11/2025 8,680 -0.02 (-0.23%) 10,200 87.1 0 0 8,700 9,300 8,100
13/11/2025 8,700 -0.14 (-1.58%) 9,500 82.7 71,000 670.95 8,840 9,450 8,230
12/11/2025 8,840 0.24 (2.79%) 59,400 519.89 0 0 8,600 9,200 8,000
11/11/2025 8,600 0.04 (0.47%) 12,800 108.93 0 0 8,560 9,150 7,970
10/11/2025 8,560 -0.31 (-3.49%) 4,800 41.92 0 0 8,870 9,490 8,250
07/11/2025 8,870 -0.02 (-0.22%) 1,100 9.38 0 0 8,890 9,510 8,270
06/11/2025 8,890 -0.11 (-1.22%) 14,200 122.96 0 0 9,000 9,630 8,370
05/11/2025 9,000 0.15 (1.69%) 152,900 1,374.52 0 0 8,850 9,460 8,240
04/11/2025 8,850 0.25 (2.91%) 117,100 1,009.09 0 0 8,600 9,200 8,000
03/11/2025 8,600 -0.1 (-1.15%) 49,800 430.6 0 0 8,700 9,300 8,100
31/10/2025 8,700 -0.08 (-0.91%) 18,900 164.56 0 0 8,780 9,390 8,170
30/10/2025 8,780 -0.02 (-0.23%) 31,800 273.93 0 0 8,800 9,410 8,190
29/10/2025 8,800 0.2 (2.33%) 20,000 173.84 0 0 8,600 9,200 8,000
28/10/2025 8,600 -0.08 (-0.92%) 59,600 507.5 0 0 8,680 9,280 8,080
27/10/2025 8,680 -0.12 (-1.36%) 19,200 167.4 0 0 8,800 9,410 8,190
24/10/2025 8,800 -0.1 (-1.12%) 11,500 99.31 0 0 8,900 9,520 8,280
23/10/2025 8,900 -0.01 (-0.11%) 36,900 325.44 0 0 8,910 9,530 8,290
22/10/2025 8,910 0.04 (0.45%) 23,100 199.32 0 0 8,870 9,490 8,250
21/10/2025 8,870 0.03 (0.34%) 79,800 688.79 0 0 8,840 9,450 8,230
20/10/2025 8,840 -0.66 (-6.95%) 145,000 1,333.23 0 0 9,500 10,150 8,840
17/10/2025 9,500 0.08 (0.85%) 93,400 876.05 0 0 9,420 10,050 8,770
16/10/2025 9,420 -0.03 (-0.32%) 156,200 1,471.43 0 0 9,450 10,100 8,790
15/10/2025 9,450 -0.05 (-0.53%) 14,000 132.87 0 0 9,500 10,150 8,840
14/10/2025 9,500 -0.05 (-0.52%) 60,300 575.17 0 0 9,550 10,200 8,890
13/10/2025 9,550 -0.1 (-1.04%) 40,900 388.27 0 0 9,650 10,300 8,980
10/10/2025 9,650 0.1 (1.05%) 130,400 1,245.95 0 0 9,550 10,200 8,890
09/10/2025 9,550 -0.23 (-2.35%) 318,800 3,053.65 0 0 9,780 10,450 9,100
08/10/2025 9,780 -0.05 (-0.51%) 56,500 555.2 0 0 9,830 10,500 9,150
07/10/2025 9,830 0.01 (0.1%) 204,700 2,028.83 0 0 9,820 10,500 9,140
06/10/2025 9,820 0.37 (3.92%) 75,900 739.27 0 0 9,450 10,100 8,790
03/10/2025 9,450 0.15 (1.61%) 73,900 685.46 0 0 9,300 9,950 8,650
02/10/2025 9,300 -0.08 (-0.85%) 37,200 346.72 0 0 9,380 10,000 8,730
01/10/2025 9,380 0.16 (1.74%) 22,500 209.9 0 0 9,220 9,860 8,580
30/09/2025 9,220 -0.18 (-1.91%) 77,500 714.36 0 0 9,400 10,050 8,750
29/09/2025 9,400 -0.14 (-1.47%) 80,900 752.54 0 0 9,540 10,200 8,880
26/09/2025 9,540 0.02 (0.21%) 57,500 549.18 0 0 9,520 10,150 8,860
25/09/2025 9,520 -0.25 (-2.56%) 47,900 456.53 0 0 9,770 10,450 9,090
24/09/2025 9,770 0.32 (3.39%) 47,100 449.2 0 0 9,450 10,100 8,790
23/09/2025 9,450 -0.05 (-0.53%) 58,600 554.8 0 0 9,500 10,150 8,840
22/09/2025 9,500 -0.24 (-2.46%) 117,200 1,110.34 0 0 9,740 10,400 9,060
19/09/2025 9,740 0.02 (0.21%) 43,100 415.29 0 0 9,720 10,400 9,040
18/09/2025 9,720 0.01 (0.1%) 58,700 569.77 0 0 9,710 10,350 9,040
17/09/2025 9,710 -0.13 (-1.32%) 130,900 1,279.1 0 0 9,840 10,500 9,160
16/09/2025 9,840 -0.05 (-0.51%) 100,400 991.38 0 0 9,890 10,550 9,200
15/09/2025 9,890 -0.08 (-0.8%) 166,000 1,650.4 0 0 9,970 10,650 9,280
12/09/2025 9,970 0.27 (2.78%) 192,200 1,886.49 0 0 9,700 10,350 9,030
11/09/2025 9,700 -0.29 (-2.9%) 347,400 3,340.48 0 0 9,990 10,650 9,300
10/09/2025 9,990 -0.11 (-1.09%) 149,200 1,494.47 0 0 10,100 10,800 9,400
09/09/2025 10,100 0 (0%) 402,200 4,016.6 0 0 10,100 10,800 9,400
08/09/2025 10,100 0.1 (1%) 487,200 4,982.59 0 0 10,000 10,700 9,300
05/09/2025 10,000 -0.35 (-3.38%) 478,100 4,883.5 0 0 10,350 11,050 9,630
04/09/2025 10,350 -0.35 (-3.27%) 424,100 4,383.18 0 0 10,700 11,400 9,960
03/09/2025 10,700 0.25 (2.39%) 877,700 9,600.23 71,000 690.12 10,450 11,150 9,720
29/08/2025 10,450 0.66 (6.74%) 349,100 3,648.1 0 0 9,790 10,450 9,110
28/08/2025 9,790 0.64 (6.99%) 290,100 2,840.08 0 0 9,150 9,790 8,510
27/08/2025 9,150 0.59 (6.89%) 1,035,700 9,416.69 0 0 8,560 9,150 7,970
26/08/2025 8,560 0.06 (0.71%) 153,300 1,300.58 0 0 8,500 9,090 7,910
25/08/2025 8,500 -0.13 (-1.51%) 73,300 625.3 0 0 8,630 9,230 8,030
22/08/2025 8,630 -0.16 (-1.82%) 313,500 2,699.32 0 0 8,790 9,400 8,180
21/08/2025 8,790 -0.01 (-0.11%) 340,200 2,990.94 0 0 8,800 9,410 8,190
20/08/2025 8,800 -0.13 (-1.46%) 331,000 2,927.81 0 0 8,930 9,550 8,310
19/08/2025 8,930 0.04 (0.45%) 356,300 3,182.36 0 0 8,890 9,510 8,270
18/08/2025 8,890 0.09 (1.02%) 106,600 940.78 0 0 8,800 9,410 8,190
15/08/2025 8,800 -0.18 (-2.%) 110,800 984.9 0 0 8,980 9,600 8,360
14/08/2025 8,980 -0.02 (-0.22%) 200,500 1,817.79 0 0 9,000 9,630 8,370
13/08/2025 9,000 0.17 (1.93%) 457,100 4,076.32 0 0 8,830 9,440 8,220
12/08/2025 8,830 0.13 (1.49%) 268,100 2,341.44 0 0 8,700 9,300 8,100
11/08/2025 8,700 0.28 (3.33%) 254,100 2,203.44 0 0 8,420 9,000 7,840
08/08/2025 8,420 -0.26 (-3.%) 493,200 4,293.04 0 0 8,680 9,280 8,080
07/08/2025 8,680 0 (0%) 88,800 769.62 0 0 8,680 9,280 8,080
06/08/2025 8,680 0.15 (1.76%) 198,200 1,717.77 0 0 8,530 9,120 7,940
05/08/2025 8,530 -0.05 (-0.58%) 280,600 2,417.19 0 0 8,580 9,180 7,980
04/08/2025 8,580 0.23 (2.75%) 201,800 1,696.42 0 0 8,350 8,930 7,770
01/08/2025 8,350 -0.15 (-1.76%) 126,400 1,060.87 0 0 8,500 9,090 7,910
31/07/2025 8,500 -0.09 (-1.05%) 291,300 2,467.68 0 0 8,590 9,190 7,990
30/07/2025 8,590 0.01 (0.12%) 153,600 1,315.91 0 0 8,580 9,180 7,980
29/07/2025 8,580 -0.32 (-3.6%) 336,500 2,943.02 0 0 8,900 9,520 8,280
28/07/2025 8,900 0.21 (2.42%) 677,000 5,999.98 0 0 8,690 9,290 8,090
25/07/2025 8,690 0 (0%) 236,600 2,056.73 0 0 8,690 9,290 8,090
24/07/2025 8,690 -0.1 (-1.14%) 157,300 1,370.21 0 0 8,790 9,400 8,180
23/07/2025 8,790 0.14 (1.62%) 136,800 1,203.93 0 0 8,650 9,250 8,050
22/07/2025 8,650 -0.05 (-0.57%) 301,400 2,596.91 0 0 8,700 9,300 8,100
21/07/2025 8,700 -0.43 (-4.71%) 372,300 3,269.05 0 0 9,130 9,760 8,500
18/07/2025 9,130 -0.05 (-0.54%) 137,700 1,257.39 0 0 9,180 9,820 8,540
17/07/2025 9,180 0.08 (0.88%) 185,800 1,711.43 0 0 9,100 9,730 8,470
16/07/2025 9,100 0 (0%) 65,400 594.78 447,900 3,937.04 9,100 9,730 8,470
15/07/2025 9,100 0.1 (1.11%) 335,600 3,048.56 0 0 9,000 9,630 8,370
14/07/2025 9,000 0 (0%) 68,800 618.02 0 0 9,000 9,630 8,370
11/07/2025 9,000 -0.03 (-0.33%) 149,600 1,349.01 0 0 9,030 9,660 8,400
10/07/2025 9,030 -0.04 (-0.44%) 59,500 537.26 0 0 9,070 9,700 8,440
09/07/2025 9,070 0.25 (2.83%) 267,400 2,413.66 0 0 8,820 9,430 8,210
08/07/2025 8,820 -0.03 (-0.34%) 49,700 440.41 0 0 8,850 9,460 8,240
07/07/2025 8,850 -0.05 (-0.56%) 59,200 526.61 0 0 8,900 9,520 8,280

Historical Data - BSC

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