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 5,900 -0.2 (-3.28%) 243,394 1,451.18 0 0 6,100 6,700 5,500
08/01/2026 6,100 -0.1 (-1.61%) 265,489 1,620.34 0 0 6,200 6,800 5,600
07/01/2026 6,200 0 (0%) 148,823 915.91 0 0 6,200 6,800 5,600
06/01/2026 6,200 0.1 (1.64%) 133,238 819.67 0 0 6,100 6,700 5,500
05/01/2026 6,100 -0.2 (-3.17%) 168,934 1,038.19 0 0 6,300 6,900 5,700
31/12/2025 6,300 0 (0%) 97,460 608.2 0 0 6,300 6,900 5,700
30/12/2025 6,300 0 (0%) 132,801 834.91 0 0 6,300 6,900 5,700
29/12/2025 6,300 -0.1 (-1.56%) 124,320 781.33 0 0 6,400 7,000 5,800
26/12/2025 6,400 0.2 (3.23%) 309,418 1,920.44 0 0 6,200 6,800 5,600
25/12/2025 6,200 -0.2 (-3.13%) 136,661 855.72 0 0 6,400 7,000 5,800
24/12/2025 6,400 0 (0%) 215,101 1,362.54 0 0 6,400 7,000 5,800
23/12/2025 6,400 0 (0%) 209,702 1,329.06 0 0 6,400 7,000 5,800
22/12/2025 6,400 0.1 (1.59%) 267,592 1,701.92 0 0 6,300 6,900 5,700
19/12/2025 6,300 0 (0%) 207,600 1,315.87 0 0 6,300 6,900 5,700
18/12/2025 6,300 0 (0%) 230,500 1,425.42 0 0 6,300 6,900 5,700
17/12/2025 6,300 -0.1 (-1.56%) 118,214 736.11 0 0 6,400 7,000 5,800
16/12/2025 6,400 0.3 (4.92%) 169,428 1,055.17 0 0 6,100 6,700 5,500
15/12/2025 6,100 -0.3 (-4.69%) 296,710 1,852.67 0 0 6,400 7,000 5,800
12/12/2025 6,400 0 (0%) 279,916 1,808.99 0 0 6,400 7,000 5,800
11/12/2025 7,000 0.1 (1.45%) 344,325 2,350.53 0 0 6,900 7,500 6,300
10/12/2025 6,900 0 (0%) 214,220 1,465.73 0 0 6,900 7,500 6,300
09/12/2025 6,900 0 (0%) 170,190 1,166.97 0 0 6,900 7,500 6,300
08/12/2025 6,900 -0.2 (-2.82%) 175,350 1,219.1 0 0 7,100 7,800 6,400
05/12/2025 7,100 0 (0%) 168,345 1,182.84 0 0 7,100 7,800 6,400
04/12/2025 7,100 -0.1 (-1.39%) 282,820 1,996.62 0 0 7,200 7,900 6,500
03/12/2025 7,200 0.1 (1.41%) 127,790 910.05 0 0 7,100 7,800 6,400
02/12/2025 7,100 0.1 (1.43%) 179,711 1,266.41 0 0 7,000 7,700 6,300
01/12/2025 7,000 -0.2 (-2.78%) 208,601 1,475.59 0 0 7,200 7,900 6,500
28/11/2025 7,200 0.1 (1.41%) 284,100 2,003.9 0 0 7,100 7,800 6,400
27/11/2025 7,100 0.1 (1.43%) 279,154 1,964.43 0 0 7,000 7,700 6,300
26/11/2025 7,000 0.2 (2.94%) 181,504 1,251.86 0 0 6,800 7,400 6,200
25/11/2025 6,800 -0.1 (-1.45%) 293,603 1,999.53 0 0 6,900 7,500 6,300
24/11/2025 6,900 0 (0%) 119,300 819.76 0 0 6,900 7,500 6,300
21/11/2025 6,900 -0.1 (-1.43%) 281,950 1,943.27 0 0 7,000 7,700 6,300
20/11/2025 7,000 0 (0%) 219,073 1,517.33 0 0 7,000 7,700 6,300
19/11/2025 7,000 -0.1 (-1.41%) 187,760 1,314.3 0 0 7,100 7,800 6,400
18/11/2025 7,100 0.1 (1.43%) 308,785 2,176.49 0 0 7,000 7,700 6,300
17/11/2025 7,000 0.1 (1.45%) 313,530 2,180.1 0 0 6,900 7,500 6,300
14/11/2025 6,900 0 (0%) 183,200 1,249.05 0 0 6,900 7,500 6,300
13/11/2025 6,900 0 (0%) 280,410 1,911.85 0 0 6,900 7,500 6,300
12/11/2025 6,900 0.1 (1.47%) 172,806 1,177. 0 0 6,800 7,400 6,200
11/11/2025 6,800 0.1 (1.49%) 272,800 1,841.17 0 0 6,700 7,300 6,100
10/11/2025 6,700 0 (0%) 177,110 1,179.03 0 0 6,700 7,300 6,100
07/11/2025 6,700 0 (0%) 371,510 2,458.56 0 0 6,700 7,300 6,100
06/11/2025 6,700 -0.1 (-1.47%) 146,900 981.22 0 0 6,800 7,400 6,200
05/11/2025 6,800 0 (0%) 100,030 673.24 0 0 6,800 7,400 6,200
04/11/2025 6,800 0 (0%) 265,422 1,771.23 0 0 6,800 7,400 6,200
03/11/2025 6,800 -0.1 (-1.45%) 184,430 1,248.19 0 0 6,900 7,500 6,300
31/10/2025 6,900 0 (0%) 211,900 1,438.02 0 0 6,900 7,500 6,300
30/10/2025 6,900 -0.1 (-1.43%) 264,607 1,813.09 0 0 7,000 7,700 6,300
29/10/2025 7,000 0.4 (6.06%) 441,270 3,037.43 0 0 6,600 7,200 6,000
28/10/2025 6,600 0.1 (1.54%) 288,700 1,867.71 0 0 6,500 7,100 5,900
27/10/2025 6,500 -0.1 (-1.52%) 567,879 3,663.97 0 0 6,600 7,200 6,000
24/10/2025 6,600 0 (0%) 554,700 3,623.96 0 0 6,600 7,200 6,000
23/10/2025 6,600 -0.1 (-1.49%) 308,302 2,042.19 0 0 6,700 7,300 6,100
22/10/2025 6,700 0 (0%) 446,880 3,011.93 0 0 6,700 7,300 6,100
21/10/2025 6,700 -0.6 (-8.22%) 1,645,301 10,988.15 0 0 7,300 8,000 6,600
20/10/2025 7,300 -0.5 (-6.41%) 371,100 2,790.56 0 0 7,800 8,500 7,100
17/10/2025 7,800 0.2 (2.63%) 188,302 1,460.61 0 0 7,600 8,300 6,900
16/10/2025 7,600 -0.1 (-1.3%) 271,922 2,083.55 0 0 7,700 8,400 7,000
15/10/2025 7,700 -0.1 (-1.28%) 151,957 1,167.38 0 0 7,800 8,500 7,100
14/10/2025 7,800 -0.2 (-2.5%) 436,229 3,410.93 0 0 8,000 8,800 7,200
13/10/2025 8,000 -0.1 (-1.23%) 314,111 2,467.96 0 0 8,100 8,900 7,300
10/10/2025 8,100 0 (0%) 114,703 920.4 0 0 8,100 8,900 7,300
09/10/2025 8,100 0.2 (2.53%) 95,021 759.37 0 0 7,900 8,600 7,200
08/10/2025 7,900 -0.3 (-3.66%) 153,951 1,236.43 0 0 8,200 9,000 7,400
07/10/2025 8,200 0.2 (2.5%) 281,428 2,279.7 0 0 8,000 8,800 7,200
06/10/2025 8,000 0.2 (2.56%) 101,189 808.03 0 0 7,800 8,500 7,100
03/10/2025 7,800 -0.2 (-2.5%) 487,656 3,765.14 0 0 8,000 8,800 7,200
02/10/2025 8,000 -0.3 (-3.61%) 162,502 1,324.68 0 0 8,300 9,100 7,500
01/10/2025 8,300 0 (0%) 64,216 528.38 0 0 8,300 9,100 7,500
30/09/2025 8,300 -0.1 (-1.19%) 267,300 2,201.49 0 0 8,400 9,200 7,600
29/09/2025 8,400 0 (0%) 202,807 1,705.55 0 0 8,400 9,200 7,600
26/09/2025 8,400 -0.1 (-1.18%) 68,532 578.42 0 0 8,500 9,300 7,700
25/09/2025 8,500 -0.1 (-1.16%) 318,103 2,720.41 0 0 8,600 9,400 7,800
24/09/2025 8,600 0.1 (1.18%) 96,223 812.02 0 0 8,500 9,300 7,700
23/09/2025 8,500 0 (0%) 173,630 1,470.89 0 0 8,500 9,300 7,700
22/09/2025 8,500 -0.3 (-3.41%) 252,604 2,159.19 0 0 8,800 9,600 8,000
19/09/2025 8,800 -0.1 (-1.12%) 67,465 590.46 0 0 8,900 9,700 8,100
18/09/2025 8,900 0 (0%) 118,701 1,043.49 0 0 8,900 9,700 8,100
17/09/2025 8,900 -0.1 (-1.11%) 152,423 1,363.6 0 0 9,000 9,900 8,100
16/09/2025 9,000 0.1 (1.12%) 185,457 1,662.98 0 0 8,900 9,700 8,100
15/09/2025 8,900 -0.1 (-1.11%) 218,620 1,964.48 0 0 9,000 9,900 8,100
12/09/2025 9,000 0.3 (3.45%) 148,153 1,305.96 0 0 8,700 9,500 7,900
11/09/2025 8,700 0.1 (1.16%) 137,115 1,173.04 0 0 8,600 9,400 7,800
10/09/2025 8,600 0 (0%) 131,016 1,120.04 0 0 8,600 9,400 7,800
09/09/2025 8,600 0 (0%) 395,699 3,416.16 0 0 8,600 9,400 7,800
08/09/2025 8,600 -0.6 (-6.52%) 396,366 3,498.96 0 0 9,200 10,100 8,300
05/09/2025 9,200 0 (0%) 375,953 3,436.51 0 0 9,200 10,100 8,300
04/09/2025 9,200 0 (0%) 256,680 2,338.1 0 0 9,200 10,100 8,300
03/09/2025 9,200 0.2 (2.22%) 301,631 2,731.36 0 0 9,000 9,900 8,100
29/08/2025 9,000 -0.2 (-2.17%) 244,224 2,226.2 0 0 9,200 10,100 8,300
28/08/2025 9,200 0.1 (1.1%) 219,458 1,985.59 0 0 9,100 10,000 8,200
27/08/2025 9,100 0 (0%) 532,006 4,814.89 0 0 9,100 10,000 8,200
26/08/2025 9,100 0.1 (1.11%) 256,642 2,301.14 0 0 9,000 9,900 8,100
25/08/2025 9,000 -0.1 (-1.1%) 252,789 2,230.94 0 0 9,100 10,000 8,200
22/08/2025 9,100 -0.6 (-6.19%) 963,045 8,644.57 0 0 9,700 10,600 8,800
21/08/2025 9,700 0.1 (1.04%) 376,375 3,590.31 0 0 9,600 10,500 8,700
20/08/2025 9,600 -0.4 (-4%) 1,051,582 10,090.55 0 0 10,000 11,000 9,000
19/08/2025 10,000 -0.2 (-1.96%) 667,365 6,822.74 0 0 10,200 11,200 9,200
18/08/2025 10,200 0.4 (4.08%) 1,036,847 10,483.46 0 0 9,800 10,700 8,900
15/08/2025 9,800 -0.4 (-3.92%) 764,886 7,559.84 0 0 10,200 11,200 9,200
14/08/2025 10,200 0.4 (4.08%) 1,091,366 11,121.44 0 0 9,800 10,700 8,900
13/08/2025 9,800 0 (0%) 839,544 8,244.94 0 0 9,800 10,700 8,900
12/08/2025 9,800 0 (0%) 405,845 3,915.29 0 0 9,800 10,700 8,900
11/08/2025 9,800 0.3 (3.16%) 714,511 6,978.96 0 0 9,500 10,400 8,600
08/08/2025 9,500 -0.1 (-1.04%) 485,448 4,576.2 0 0 9,600 10,500 8,700
07/08/2025 9,600 0 (0%) 1,046,312 9,927.34 0 0 9,600 10,500 8,700
06/08/2025 9,600 0.3 (3.23%) 556,923 5,315.79 0 0 9,300 10,200 8,400
05/08/2025 9,300 0.1 (1.09%) 2,299,982 22,338.51 0 0 9,200 10,100 8,300
04/08/2025 9,200 -0.2 (-2.13%) 818,680 7,501.28 0 0 9,400 10,300 8,500
01/08/2025 9,400 0.5 (5.62%) 1,575,386 14,860.94 0 0 8,900 9,700 8,100
31/07/2025 8,900 0.8 (9.88%) 2,996,006 26,391.45 0 0 8,100 8,900 7,300
30/07/2025 8,100 0 (0%) 642,056 5,238.46 0 0 8,100 8,900 7,300
29/07/2025 8,100 -0.7 (-7.95%) 1,186,347 10,092.18 0 0 8,800 9,600 8,000
28/07/2025 8,800 0.8 (10%) 1,682,104 14,427.91 0 0 8,000 8,800 7,200
25/07/2025 8,000 -0.1 (-1.23%) 586,941 4,738.28 0 0 8,100 8,900 7,300
24/07/2025 8,100 -0.2 (-2.41%) 1,423,773 11,639.77 0 0 8,300 9,100 7,500
23/07/2025 8,300 -0.1 (-1.19%) 1,136,229 9,487.85 0 0 8,400 9,200 7,600
22/07/2025 8,400 0 (0%) 1,179,123 9,798.07 0 0 8,400 9,200 7,600
21/07/2025 8,400 -0.2 (-2.33%) 942,682 7,915.35 0 0 8,600 9,400 7,800
18/07/2025 8,600 0.4 (4.88%) 3,237,681 27,226.66 0 0 8,200 9,000 7,400
17/07/2025 8,200 0.1 (1.23%) 1,445,957 11,956.74 0 0 8,100 8,900 7,300
16/07/2025 8,100 -0.1 (-1.22%) 1,212,269 9,859.83 0 0 8,200 9,000 7,400
15/07/2025 8,200 -0.2 (-2.38%) 812,100 6,707.52 0 0 8,400 9,200 7,600
14/07/2025 8,400 0.2 (2.44%) 1,974,907 15,837.88 0 0 8,200 9,000 7,400
11/07/2025 8,200 0.2 (2.5%) 1,045,403 8,455.39 0 0 8,000 8,800 7,200
10/07/2025 8,000 0.1 (1.27%) 914,003 7,276.3 0 0 7,900 8,600 7,200
09/07/2025 7,900 0 (0%) 1,643,117 13,034.21 0 0 7,900 8,600 7,200

Historical Data - BSC

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