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 10,400 0 (0%) 43,900 455.12 0 0 10,400 11,900 8,900
08/01/2026 10,400 0.1 (0.97%) 31,092 323.04 0 0 10,300 11,800 8,800
07/01/2026 10,500 0.3 (2.94%) 88,165 909.63 0 0 10,200 11,700 8,700
06/01/2026 10,300 0 (0%) 102,635 1,046.02 0 0 10,300 11,800 8,800
05/01/2026 10,400 0 (0%) 55,117 567.88 0 0 10,400 11,900 8,900
31/12/2025 10,400 0 (0%) 30,244 315.07 0 0 10,400 11,900 8,900
30/12/2025 10,400 0.2 (1.96%) 61,326 636.12 0 0 10,200 11,700 8,700
29/12/2025 10,300 0 (0%) 94,215 964.14 0 0 10,300 11,800 8,800
26/12/2025 10,300 0 (0%) 39,045 400.25 0 0 10,300 11,800 8,800
25/12/2025 10,200 0 (0%) 14,292 146.73 0 0 10,200 11,700 8,700
24/12/2025 10,300 0 (0%) 69,350 709.5 0 0 10,300 11,800 8,800
23/12/2025 10,300 -0.1 (-0.96%) 25,240 260.24 0 0 10,400 11,900 8,900
22/12/2025 10,400 0.2 (1.96%) 83,919 874.49 0 0 10,200 11,700 8,700
19/12/2025 10,200 0 (0%) 27,181 277.17 0 0 10,200 11,700 8,700
18/12/2025 10,200 -0.1 (-0.97%) 64,500 657.29 0 0 10,300 11,800 8,800
17/12/2025 10,300 0 (0%) 50,686 519.56 0 0 10,300 11,800 8,800
16/12/2025 10,300 0.1 (0.98%) 28,038 288.11 0 0 10,200 11,700 8,700
15/12/2025 10,200 0 (0%) 44,174 449.53 0 0 10,200 11,700 8,700
12/12/2025 10,100 -0.2 (-1.94%) 61,043 622.11 0 0 10,300 11,800 8,800
11/12/2025 10,300 -0.1 (-0.96%) 38,901 399.99 0 0 10,400 11,900 8,900
10/12/2025 10,400 0.2 (1.96%) 41,257 429.26 0 0 10,200 11,700 8,700
09/12/2025 10,200 -0.1 (-0.97%) 37,083 379.72 0 0 10,300 11,800 8,800
08/12/2025 10,400 0 (0%) 31,571 326.7 0 0 10,400 11,900 8,900
05/12/2025 10,400 0 (0%) 44,331 460.43 0 0 10,400 11,900 8,900
04/12/2025 10,500 0.3 (2.94%) 58,544 606.29 0 0 10,200 11,700 8,700
03/12/2025 10,500 0.4 (3.96%) 135,327 1,384.06 0 0 10,100 11,600 8,600
02/12/2025 10,300 0.1 (0.98%) 64,410 653.16 0 0 10,200 11,700 8,700
01/12/2025 10,300 0.1 (0.98%) 151,246 1,543.33 0 0 10,200 11,700 8,700
28/11/2025 10,500 -0.2 (-1.87%) 123,807 1,267.84 0 0 10,700 12,300 9,100
27/11/2025 10,600 0 (0%) 21,392 228.71 0 0 10,600 12,100 9,100
26/11/2025 10,700 0 (0%) 58,215 619.43 0 0 10,700 12,300 9,100
25/11/2025 10,600 -0.2 (-1.85%) 40,858 437.79 0 0 10,800 12,400 9,200
24/11/2025 10,600 -0.4 (-3.64%) 55,744 601.48 0 0 11,000 12,600 9,400
21/11/2025 11,100 -0.1 (-0.89%) 46,605 514.9 0 0 11,200 12,800 9,600
20/11/2025 11,100 -0.2 (-1.77%) 41,679 465.02 0 0 11,300 12,900 9,700
19/11/2025 11,300 0 (0%) 13,915 156.72 0 0 11,300 12,900 9,700
18/11/2025 11,300 0 (0%) 20,678 233.21 0 0 11,300 12,900 9,700
17/11/2025 11,300 -0.2 (-1.74%) 44,889 505.94 0 0 11,500 13,200 9,800
14/11/2025 11,300 0 (0%) 20,998 240.62 0 0 11,300 12,900 9,700
13/11/2025 11,300 -0.1 (-0.88%) 34,518 390.48 0 0 11,400 13,100 9,700
12/11/2025 11,400 0.3 (2.7%) 60,259 685.51 0 0 11,100 12,700 9,500
11/11/2025 11,500 0 (0%) 139,021 1,597.31 0 0 11,500 13,200 9,800
10/11/2025 11,400 -0.2 (-1.72%) 58,061 667.16 0 0 11,600 13,300 9,900
07/11/2025 11,600 -0.1 (-0.85%) 45,172 522.91 0 0 11,700 13,400 10,000
06/11/2025 11,600 -0.2 (-1.69%) 18,207 213.23 0 0 11,800 13,500 10,100
05/11/2025 11,800 0.2 (1.72%) 89,843 1,056.76 0 0 11,600 13,300 9,900
04/11/2025 11,700 0.1 (0.86%) 88,357 1,024.92 0 0 11,600 13,300 9,900
03/11/2025 11,700 0 (0%) 63,235 733.8 0 0 11,700 13,400 10,000
31/10/2025 11,700 -0.1 (-0.85%) 79,208 930.24 0 0 11,800 13,500 10,100
30/10/2025 11,900 0.2 (1.71%) 88,147 1,035.83 0 0 11,700 13,400 10,000
29/10/2025 11,700 0.1 (0.86%) 60,758 708.11 0 0 11,600 13,300 9,900
28/10/2025 11,700 0.1 (0.86%) 35,563 411.68 0 0 11,600 13,300 9,900
27/10/2025 11,600 0 (0%) 80,156 926.8 0 0 11,600 13,300 9,900
24/10/2025 11,600 -0.1 (-0.85%) 46,356 538.51 118,880 1,367.12 11,700 13,400 10,000
23/10/2025 11,700 0.2 (1.74%) 53,316 622.51 0 0 11,500 13,200 9,800
22/10/2025 11,500 -0.2 (-1.71%) 81,496 938.58 0 0 11,700 13,400 10,000
21/10/2025 11,700 -0.1 (-0.85%) 46,836 545.93 481,000 5,531.5 11,800 13,500 10,100
20/10/2025 11,600 -0.3 (-2.52%) 105,767 1,249.38 0 0 11,900 13,600 10,200
17/10/2025 12,000 0.2 (1.69%) 179,127 2,135.15 29,400 338.1 11,800 13,500 10,100
16/10/2025 11,800 0 (0%) 142,847 1,688.06 491,625 5,653.69 11,800 13,500 10,100
15/10/2025 11,800 0.1 (0.85%) 76,504 901.36 0 0 11,700 13,400 10,000
14/10/2025 11,700 0 (0%) 123,528 1,440.57 0 0 11,700 13,400 10,000
13/10/2025 11,800 0.2 (1.72%) 189,917 2,228.96 0 0 11,600 13,300 9,900
10/10/2025 11,600 0 (0%) 62,002 716.46 0 0 11,600 13,300 9,900
09/10/2025 11,600 -0.1 (-0.85%) 36,608 424.14 0 0 11,700 13,400 10,000
08/10/2025 11,700 0 (0%) 47,829 558.43 0 0 11,700 13,400 10,000
07/10/2025 11,700 0.2 (1.74%) 112,261 1,310.78 0 0 11,500 13,200 9,800
06/10/2025 11,600 0.2 (1.75%) 33,433 383.94 0 0 11,400 13,100 9,700
03/10/2025 11,400 -0.2 (-1.72%) 38,803 442.51 0 0 11,600 13,300 9,900
02/10/2025 11,600 0.1 (0.87%) 59,733 690. 0 0 11,500 13,200 9,800
01/10/2025 11,600 0.3 (2.65%) 111,556 1,278.05 0 0 11,300 12,900 9,700
30/09/2025 11,300 -0.1 (-0.88%) 88,573 997.22 0 0 11,400 13,100 9,700
29/09/2025 11,400 -0.1 (-0.87%) 32,206 367.74 0 0 11,500 13,200 9,800
26/09/2025 11,500 -0.1 (-0.86%) 31,457 362.33 0 0 11,600 13,300 9,900
25/09/2025 11,600 0.1 (0.87%) 47,189 545.44 0 0 11,500 13,200 9,800
24/09/2025 11,600 0.2 (1.75%) 67,872 777.35 0 0 11,400 13,100 9,700
23/09/2025 11,400 0 (0%) 25,332 289.79 0 0 11,400 13,100 9,700
22/09/2025 11,400 -0.1 (-0.87%) 56,254 638.98 0 0 11,500 13,200 9,800
19/09/2025 11,600 0.1 (0.87%) 58,490 671.83 0 0 11,500 13,200 9,800
18/09/2025 11,500 -0.1 (-0.86%) 51,276 589.76 0 0 11,600 13,300 9,900
17/09/2025 11,600 -0.1 (-0.85%) 51,417 597.65 0 0 11,700 13,400 10,000
16/09/2025 11,600 0 (0%) 52,388 612.33 0 0 11,600 13,300 9,900
15/09/2025 11,700 0.1 (0.86%) 36,535 425.31 0 0 11,600 13,300 9,900
12/09/2025 11,600 0.1 (0.87%) 51,943 602.52 0 0 11,500 13,200 9,800
11/09/2025 11,700 0 (0%) 122,281 1,401.04 0 0 11,700 13,400 10,000
10/09/2025 11,800 0.2 (1.72%) 21,639 252.44 0 0 11,600 13,300 9,900
09/09/2025 11,800 0.1 (0.85%) 107,962 1,254.03 0 0 11,700 13,400 10,000
08/09/2025 11,600 -0.4 (-3.33%) 189,559 2,223.38 0 0 12,000 13,800 10,200
05/09/2025 11,800 -0.3 (-2.48%) 181,347 2,175.21 0 0 12,100 13,900 10,300
04/09/2025 12,100 0.1 (0.83%) 142,088 1,717.42 105,207 1,262.48 12,000 13,800 10,200
03/09/2025 11,900 0 (0%) 125,800 1,504.06 0 0 11,900 13,600 10,200
29/08/2025 12,000 0.1 (0.84%) 211,101 2,520.33 0 0 11,900 13,600 10,200
28/08/2025 12,000 0 (0%) 94,340 1,123.76 0 0 12,000 13,800 10,200
27/08/2025 12,000 0 (0%) 205,191 2,469.23 0 0 12,000 13,800 10,200
26/08/2025 12,200 0 (0%) 202,431 2,429.7 0 0 12,200 14,000 10,400
25/08/2025 12,000 -0.7 (-5.51%) 0 0 0 0 12,700 14,600 10,800
22/08/2025 12,600 0.1 (0.8%) 488,482 6,208.42 0 0 12,500 14,300 10,700
21/08/2025 12,900 1 (8.4%) 651,079 8,169.04 0 0 11,900 13,600 10,200
20/08/2025 12,100 0.2 (1.68%) 401,375 4,788.83 0 0 11,900 13,600 10,200
19/08/2025 11,900 -0.1 (-0.83%) 193,203 2,302.84 0 0 12,000 13,800 10,200
18/08/2025 12,000 -0.1 (-0.83%) 184,124 2,210.11 0 0 12,100 13,900 10,300
15/08/2025 12,100 0 (0%) 200,687 2,431.21 0 0 12,100 13,900 10,300
14/08/2025 12,200 0.3 (2.52%) 413,278 5,013.68 0 0 11,900 13,600 10,200
13/08/2025 11,900 0.1 (0.85%) 135,865 1,617.43 0 0 11,800 13,500 10,100
12/08/2025 11,900 0 (0%) 212,392 2,503.44 0 0 11,900 13,600 10,200
11/08/2025 12,000 -0.1 (-0.83%) 181,166 2,163.49 0 0 12,100 13,900 10,300
08/08/2025 12,100 0.2 (1.68%) 174,158 2,105.78 0 0 11,900 13,600 10,200
07/08/2025 12,000 0.2 (1.69%) 139,832 1,669.13 0 0 11,800 13,500 10,100
06/08/2025 12,000 0.1 (0.84%) 165,821 1,950.4 0 0 11,900 13,600 10,200
05/08/2025 11,500 0 (0%) 518,780 6,169.96 0 0 11,500 13,200 9,800
04/08/2025 11,600 0.2 (1.75%) 154,422 1,770.19 0 0 11,400 13,100 9,700
01/08/2025 11,400 -0.1 (-0.87%) 61,842 706.31 0 0 11,500 13,200 9,800
31/07/2025 11,500 0.3 (2.68%) 149,642 1,715.3 0 0 11,200 12,800 9,600
30/07/2025 11,300 -0.3 (-2.59%) 184,272 2,055.01 0 0 11,600 13,300 9,900
29/07/2025 11,300 -0.4 (-3.42%) 272,800 3,152.4 0 0 11,700 13,400 10,000
28/07/2025 11,800 0.4 (3.51%) 275,204 3,213.01 0 0 11,400 13,100 9,700
25/07/2025 11,400 0.1 (0.88%) 158,842 1,803.83 0 0 11,300 12,900 9,700
24/07/2025 11,300 0.1 (0.89%) 255,433 2,874.67 0 0 11,200 12,800 9,600
23/07/2025 11,200 0 (0%) 84,355 947.63 0 0 11,200 12,800 9,600
22/07/2025 11,300 0.2 (1.8%) 62,678 700.33 0 0 11,100 12,700 9,500
21/07/2025 11,000 -0.2 (-1.79%) 82,312 911.91 0 0 11,200 12,800 9,600
18/07/2025 11,200 0 (0%) 92,965 1,042.95 0 0 11,200 12,800 9,600
17/07/2025 11,300 0.3 (2.73%) 110,999 1,242.04 0 0 11,000 12,600 9,400
16/07/2025 11,100 0.1 (0.91%) 132,757 1,456.89 0 0 11,000 12,600 9,400
15/07/2025 10,900 0 (0%) 171,916 1,889.9 0 0 10,900 12,500 9,300
14/07/2025 11,000 0.2 (1.85%) 158,065 1,715.7 0 0 10,800 12,400 9,200
11/07/2025 10,700 0.2 (1.9%) 232,813 2,522.33 0 0 10,500 12,000 9,000
10/07/2025 10,600 0.2 (1.92%) 102,677 1,077.61 0 0 10,400 11,900 8,900
09/07/2025 10,500 0.3 (2.94%) 156,585 1,624.27 0 0 10,200 11,700 8,700

Historical Data - BSC

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