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 1,700 -0.3 (-15%) 2,100 3.57 0 0 2,000 2,300 1,700
08/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
07/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
06/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
05/01/2026 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
31/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
30/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
29/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,300 1,700
26/12/2025 2,000 -0.3 (-13.04%) 400 0.8 0 0 2,300 2,600 2,000
25/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
24/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
23/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
22/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
19/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
18/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
17/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
16/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
15/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
12/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
11/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
10/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
09/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
08/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,600 2,000
05/12/2025 2,300 -0.3 (-11.54%) 300 0.69 0 0 2,600 2,900 2,300
04/12/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
03/12/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
02/12/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
01/12/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
28/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
27/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
26/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
25/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
24/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
21/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
20/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
19/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
18/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
17/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,900 2,300
14/11/2025 2,600 -0.4 (-13.33%) 400 1.04 0 0 3,000 3,400 2,600
13/11/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
12/11/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
11/11/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
10/11/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
07/11/2025 3,000 0 (0%) 1 0. 0 0 3,000 3,400 2,600
06/11/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
05/11/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
04/11/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
03/11/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
31/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
30/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
29/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
28/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
27/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
24/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
23/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
22/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
21/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
20/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
17/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
16/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
15/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
14/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
13/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
10/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
09/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
08/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
07/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
06/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
03/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
02/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
01/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
30/09/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
29/09/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
26/09/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
25/09/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
24/09/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
23/09/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
22/09/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
19/09/2025 3,000 0 (0%) 100 0.3 0 0 3,000 3,400 2,600
18/09/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
17/09/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
16/09/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
15/09/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
12/09/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
11/09/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
10/09/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
09/09/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
08/09/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
05/09/2025 3,000 0 (0%) 1 0. 0 0 3,000 3,400 2,600
04/09/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
03/09/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
29/08/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
28/08/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
27/08/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
26/08/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
25/08/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
22/08/2025 3,000 -0.4 (-11.76%) 3,200 9.6 0 0 3,400 3,900 2,900
21/08/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
20/08/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
19/08/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
18/08/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
15/08/2025 3,400 -0.6 (-15%) 100 0.34 0 0 4,000 4,600 3,400
14/08/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
13/08/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
12/08/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
11/08/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
08/08/2025 4,000 -0.7 (-14.89%) 4,100 16.41 0 0 4,700 5,400 4,000
07/08/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
06/08/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
05/08/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
04/08/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
01/08/2025 4,700 -0.8 (-14.55%) 2,200 10.34 0 0 5,500 6,300 4,700
31/07/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
30/07/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
29/07/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
28/07/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
25/07/2025 5,500 -0.9 (-14.06%) 701 3.86 0 0 6,400 7,300 5,500
24/07/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
23/07/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
22/07/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
21/07/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
18/07/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
17/07/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
16/07/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
15/07/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
14/07/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
11/07/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
10/07/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
09/07/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500

Historical Data - BSC

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