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
07/01/2026 7,400 0.3 (4.23%) 13,466 99.54 0 0 7,100 8,100 6,100
06/01/2026 7,100 0 (0%) 34,900 247.79 0 0 7,100 8,100 6,100
05/01/2026 7,100 -0.2 (-2.74%) 400 2.84 0 0 7,300 8,300 6,300
31/12/2025 8,100 1 (14.08%) 22,600 164.36 0 0 7,100 8,100 6,100
30/12/2025 7,100 0 (0%) 5,100 35.96 0 0 7,100 8,100 6,100
29/12/2025 7,100 0 (0%) 22,800 161.62 0 0 7,100 8,100 6,100
26/12/2025 7,100 0 (0%) 31,600 223.26 0 0 7,100 8,100 6,100
25/12/2025 7,100 0.1 (1.43%) 29,950 212.65 0 0 7,000 8,000 6,000
24/12/2025 7,200 -0.1 (-1.37%) 7,710 53.99 0 0 7,300 8,300 6,300
23/12/2025 7,300 0.1 (1.39%) 112 0.82 0 0 7,200 8,200 6,200
22/12/2025 7,200 -0.1 (-1.37%) 5,900 42.48 0 0 7,300 8,300 6,300
19/12/2025 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
18/12/2025 7,300 0.1 (1.39%) 100 0.73 0 0 7,200 8,200 6,200
17/12/2025 7,200 0 (0%) 100 0.72 0 0 7,200 8,200 6,200
16/12/2025 7,200 0.2 (2.86%) 67,309 484.14 0 0 7,000 8,000 6,000
15/12/2025 7,000 -0.1 (-1.41%) 4,001 28.04 0 0 7,100 8,100 6,100
12/12/2025 7,300 0.1 (1.39%) 601 4.28 0 0 7,200 8,200 6,200
11/12/2025 7,300 0 (0%) 2,700 19.47 0 0 7,300 8,300 6,300
10/12/2025 7,300 0.1 (1.39%) 1,130 8.2 0 0 7,200 8,200 6,200
09/12/2025 7,200 0.1 (1.41%) 122 0.88 0 0 7,100 8,100 6,100
08/12/2025 7,200 0 (0%) 1,100 7.82 0 0 7,200 8,200 6,200
05/12/2025 7,200 0 (0%) 1,600 11.54 0 0 7,200 8,200 6,200
04/12/2025 7,300 0.1 (1.39%) 5,700 41.05 0 0 7,200 8,200 6,200
03/12/2025 7,200 0.1 (1.41%) 2,219 15.98 0 0 7,100 8,100 6,100
02/12/2025 7,100 0 (0%) 1,500 10.65 0 0 7,100 8,100 6,100
01/12/2025 7,200 0 (0%) 13,200 93.73 0 0 7,200 8,200 6,200
28/11/2025 7,300 0.1 (1.39%) 16,410 117.53 0 0 7,200 8,200 6,200
27/11/2025 7,300 0.1 (1.39%) 18,400 132.06 0 0 7,200 8,200 6,200
26/11/2025 7,200 0 (0%) 14,700 105.12 0 0 7,200 8,200 6,200
25/11/2025 7,200 0 (0%) 17,474 125. 0 0 7,200 8,200 6,200
24/11/2025 7,200 0 (0%) 7,309 52.32 0 0 7,200 8,200 6,200
21/11/2025 7,300 0 (0%) 6,900 49.69 0 0 7,300 8,300 6,300
20/11/2025 7,300 0.1 (1.39%) 268 1.95 0 0 7,200 8,200 6,200
19/11/2025 7,300 0.1 (1.39%) 4,700 33.86 0 0 7,200 8,200 6,200
18/11/2025 7,300 0.1 (1.39%) 42,495 305.92 0 0 7,200 8,200 6,200
17/11/2025 7,300 0.1 (1.39%) 17,000 122.42 0 0 7,200 8,200 6,200
14/11/2025 7,300 0.2 (2.82%) 28,832 207.22 0 0 7,100 8,100 6,100
13/11/2025 7,200 0 (0%) 1,000 7.12 0 0 7,200 8,200 6,200
12/11/2025 7,200 0.1 (1.41%) 1,000 7.2 0 0 7,100 8,100 6,100
11/11/2025 7,200 0.1 (1.41%) 4,964 35. 0 0 7,100 8,100 6,100
10/11/2025 7,300 0.1 (1.39%) 17,000 120.74 0 0 7,200 8,200 6,200
07/11/2025 7,300 0.2 (2.82%) 6,388 45.81 0 0 7,100 8,100 6,100
06/11/2025 7,000 -0.1 (-1.41%) 47,622 338.13 0 0 7,100 8,100 6,100
05/11/2025 7,200 0 (0%) 17,789 126.32 0 0 7,200 8,200 6,200
04/11/2025 7,200 0 (0%) 841 6.05 0 0 7,200 8,200 6,200
03/11/2025 7,200 0.1 (1.41%) 1,200 8.58 0 0 7,100 8,100 6,100
31/10/2025 7,300 0.2 (2.82%) 1,100 7.78 0 0 7,100 8,100 6,100
30/10/2025 7,100 0 (0%) 14,400 102.24 0 0 7,100 8,100 6,100
29/10/2025 7,200 0.1 (1.41%) 38,200 272.53 0 0 7,100 8,100 6,100
28/10/2025 7,300 0.1 (1.39%) 14,300 101.94 0 0 7,200 8,200 6,200
27/10/2025 7,300 0 (0%) 7,033 49.79 0 0 7,300 8,300 6,300
24/10/2025 7,400 0 (0%) 6,457 47.38 0 0 7,400 8,500 6,300
23/10/2025 7,400 0 (0%) 4,077 30.09 0 0 7,400 8,500 6,300
22/10/2025 7,400 0 (0%) 1,075 7.72 0 0 7,400 8,500 6,300
21/10/2025 7,500 0.1 (1.35%) 5,500 40.65 0 0 7,400 8,500 6,300
20/10/2025 7,600 0 (0%) 8,504 62.87 0 0 7,600 8,700 6,500
17/10/2025 7,600 0.2 (2.7%) 16,201 123.02 0 0 7,400 8,500 6,300
16/10/2025 7,600 0.2 (2.7%) 13,300 99.05 0 0 7,400 8,500 6,300
15/10/2025 7,500 0.1 (1.35%) 102,800 760.34 0 0 7,400 8,500 6,300
14/10/2025 7,500 0.3 (4.17%) 17,300 128.02 0 0 7,200 8,200 6,200
13/10/2025 7,400 0.3 (4.23%) 83,903 600.74 0 0 7,100 8,100 6,100
10/10/2025 7,100 0 (0%) 23,500 166.85 0 0 7,100 8,100 6,100
09/10/2025 7,100 0 (0%) 38,200 271.12 0 0 7,100 8,100 6,100
08/10/2025 7,200 0.1 (1.41%) 33,804 240.39 0 0 7,100 8,100 6,100
07/10/2025 7,200 0 (0%) 90,400 643.74 0 0 7,200 8,200 6,200
06/10/2025 7,200 -0.1 (-1.37%) 14,801 106.61 0 0 7,300 8,300 6,300
03/10/2025 7,200 -0.1 (-1.37%) 15,165 109.91 0 0 7,300 8,300 6,300
02/10/2025 7,300 -0.1 (-1.35%) 39,611 289.06 0 0 7,400 8,500 6,300
01/10/2025 7,400 0 (0%) 16,203 119.26 0 0 7,400 8,500 6,300
30/09/2025 7,400 -0.1 (-1.33%) 13,001 96.22 0 0 7,500 8,600 6,400
29/09/2025 7,500 0 (0%) 38,656 290.99 0 0 7,500 8,600 6,400
26/09/2025 7,500 0 (0%) 41,000 306.78 0 0 7,500 8,600 6,400
25/09/2025 8,100 0.1 (1.25%) 18,101 144.83 0 0 8,000 9,200 6,800
24/09/2025 8,100 0.1 (1.25%) 57,760 464.75 0 0 8,000 9,200 6,800
23/09/2025 8,000 0 (0%) 21,523 171.8 0 0 8,000 9,200 6,800
22/09/2025 8,100 0.1 (1.25%) 27,903 223.34 0 0 8,000 9,200 6,800
19/09/2025 8,100 0.2 (2.53%) 8,200 65.58 0 0 7,900 9,000 6,800
18/09/2025 7,900 0 (0%) 27,500 217.25 0 0 7,900 9,000 6,800
17/09/2025 7,900 -0.1 (-1.25%) 18,200 143.42 0 0 8,000 9,200 6,800
16/09/2025 8,000 0.1 (1.27%) 17,500 139.54 0 0 7,900 9,000 6,800
15/09/2025 8,100 0.2 (2.53%) 17,104 135.34 0 0 7,900 9,000 6,800
12/09/2025 8,100 0.3 (3.85%) 13,601 107.41 0 0 7,800 8,900 6,700
11/09/2025 7,800 0 (0%) 21,500 166.75 0 0 7,800 8,900 6,700
10/09/2025 7,900 0 (0%) 8,900 69 0 0 7,900 9,000 6,800
09/09/2025 7,900 0 (0%) 10,900 86.06 0 0 7,900 9,000 6,800
08/09/2025 8,000 0.1 (1.27%) 5,100 40.2 0 0 7,900 9,000 6,800
05/09/2025 7,900 0 (0%) 3,200 25.31 0 0 7,900 9,000 6,800
04/09/2025 8,000 0.1 (1.27%) 7,504 59.3 0 0 7,900 9,000 6,800
03/09/2025 8,000 0.2 (2.56%) 7,200 57.02 0 0 7,800 8,900 6,700
29/08/2025 7,900 0.1 (1.28%) 35,301 275.37 0 0 7,800 8,900 6,700
28/08/2025 7,900 0 (0%) 14,227 111.42 0 0 7,900 9,000 6,800
27/08/2025 7,900 0 (0%) 11,200 88.28 0 0 7,900 9,000 6,800
26/08/2025 7,900 0.1 (1.28%) 3,404 26.87 0 0 7,800 8,900 6,700
25/08/2025 7,900 0.1 (1.28%) 0 0 0 0 7,800 8,900 6,700
22/08/2025 7,900 0.1 (1.28%) 10,432 80.88 0 0 7,800 8,900 6,700
21/08/2025 8,000 0.1 (1.27%) 21,400 167.95 0 0 7,900 9,000 6,800
20/08/2025 8,000 0.1 (1.27%) 13,800 109.16 0 0 7,900 9,000 6,800
19/08/2025 8,000 0.2 (2.56%) 24,300 192.72 0 0 7,800 8,900 6,700
18/08/2025 8,100 0 (0%) 12,300 96.38 0 0 8,100 9,300 6,900
15/08/2025 8,100 0 (0%) 0 0 0 0 8,100 9,300 6,900
14/08/2025 8,100 0.1 (1.25%) 33,600 271.95 0 0 8,000 9,200 6,800
13/08/2025 8,000 -0.1 (-1.23%) 2,500 20.04 0 0 8,100 9,300 6,900
12/08/2025 8,200 0.3 (3.8%) 25,151 204.68 10,000 68 7,900 9,000 6,800
11/08/2025 8,000 0.1 (1.27%) 3,904 30.99 0 0 7,900 9,000 6,800
08/08/2025 7,800 -0.1 (-1.27%) 34,700 273.17 0 0 7,900 9,000 6,800
07/08/2025 7,900 0.2 (2.6%) 16,600 131.14 0 0 7,700 8,800 6,600
06/08/2025 7,900 0 (0%) 32,301 249.97 0 0 7,900 9,000 6,800
05/08/2025 7,900 0 (0%) 3,310 26.03 0 0 7,900 9,000 6,800
04/08/2025 7,900 0 (0%) 5,000 39.33 0 0 7,900 9,000 6,800
01/08/2025 7,900 0.2 (2.6%) 9,300 73.02 0 0 7,700 8,800 6,600
31/07/2025 7,800 0.1 (1.3%) 23,164 177.96 0 0 7,700 8,800 6,600
30/07/2025 7,800 0.1 (1.3%) 36,000 277.15 0 0 7,700 8,800 6,600
29/07/2025 7,800 -0.1 (-1.27%) 13,200 102.1 0 0 7,900 9,000 6,800
28/07/2025 8,000 0.2 (2.56%) 84,900 669.12 0 0 7,800 8,900 6,700
25/07/2025 7,700 -0.2 (-2.53%) 34,102 264.58 0 0 7,900 9,000 6,800
24/07/2025 7,900 0 (0%) 37,613 295.33 0 0 7,900 9,000 6,800
23/07/2025 8,000 0 (0%) 67,510 535.52 0 0 8,000 9,200 6,800
22/07/2025 8,000 0 (0%) 12,808 102.41 0 0 8,000 9,200 6,800
21/07/2025 8,000 0.1 (1.27%) 19,908 159.26 0 0 7,900 9,000 6,800
18/07/2025 8,000 0.1 (1.27%) 9,390 74.24 0 0 7,900 9,000 6,800
17/07/2025 8,000 0.1 (1.27%) 25,310 200.04 0 0 7,900 9,000 6,800
16/07/2025 8,000 0.1 (1.27%) 11,400 90.28 0 0 7,900 9,000 6,800
15/07/2025 7,900 0 (0%) 9,304 73.69 0 0 7,900 9,000 6,800
14/07/2025 8,000 0.1 (1.27%) 9,601 76.08 0 0 7,900 9,000 6,800
11/07/2025 8,000 0.2 (2.56%) 5,706 45.05 0 0 7,800 8,900 6,700
10/07/2025 7,900 0.2 (2.6%) 40,776 316.95 0 0 7,700 8,800 6,600
09/07/2025 7,700 0.1 (1.32%) 22,200 170.07 0 0 7,600 8,700 6,500
08/07/2025 7,700 0.1 (1.32%) 6,600 49.93 0 0 7,600 8,700 6,500
07/07/2025 7,600 0 (0%) 4,414 33.56 0 0 7,600 8,700 6,500

Historical Data - BSC

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