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
31/12/2025 9,900 0 (0%) 13,600 131.91 0 0 9,900 10,800 9,000
30/12/2025 9,900 0 (0%) 8,900 88.11 0 0 9,900 10,800 9,000
29/12/2025 9,900 0 (0%) 2 0.02 0 0 9,900 10,800 9,000
26/12/2025 9,900 0 (0%) 3,300 32.67 0 0 9,900 10,800 9,000
25/12/2025 9,900 0 (0%) 1,810 17.91 0 0 9,900 10,800 9,000
24/12/2025 9,900 0 (0%) 4,500 44.55 0 0 9,900 10,800 9,000
23/12/2025 9,900 0 (0%) 1,200 11.8 0 0 9,900 10,800 9,000
22/12/2025 9,900 0 (0%) 7,000 69.3 0 0 9,900 10,800 9,000
19/12/2025 9,900 0 (0%) 21,000 207.83 0 0 9,900 10,800 9,000
18/12/2025 9,900 0 (0%) 16,200 158.18 0 0 9,900 10,800 9,000
17/12/2025 9,900 0 (0%) 3,000 29.5 0 0 9,900 10,800 9,000
16/12/2025 9,900 0.2 (2.06%) 8,300 81.27 0 0 9,700 10,600 8,800
15/12/2025 9,700 0 (0%) 3,111 30.18 0 0 9,700 10,600 8,800
12/12/2025 9,700 0.2 (2.11%) 19,301 190.99 0 0 9,500 10,400 8,600
11/12/2025 9,500 -0.1 (-1.04%) 5,000 47.5 0 0 9,600 10,500 8,700
10/12/2025 9,600 -0.2 (-2.04%) 1,300 12.48 0 0 9,800 10,700 8,900
09/12/2025 9,800 0.2 (2.08%) 3,000 28.9 0 0 9,600 10,500 8,700
08/12/2025 9,600 0.1 (1.05%) 1,000 9.6 0 0 9,500 10,400 8,600
05/12/2025 9,500 0 (0%) 6,000 57.3 0 0 9,500 10,400 8,600
04/12/2025 9,500 0 (0%) 3,411 32.7 0 0 9,500 10,400 8,600
03/12/2025 9,500 0 (0%) 18,500 175.75 0 0 9,500 10,400 8,600
02/12/2025 9,500 0 (0%) 2,000 19 0 0 9,500 10,400 8,600
01/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
28/11/2025 9,500 -0.2 (-2.06%) 6,600 62.7 0 0 9,700 10,600 8,800
27/11/2025 9,700 0.1 (1.04%) 5,000 48.3 0 0 9,600 10,500 8,700
26/11/2025 9,600 0.1 (1.05%) 6,000 57.6 0 0 9,500 10,400 8,600
25/11/2025 9,500 -0.4 (-4.04%) 3,000 28.5 0 0 9,900 10,800 9,000
24/11/2025 9,900 0.1 (1.02%) 1,000 9.9 0 0 9,800 10,700 8,900
21/11/2025 9,800 0 (0%) 900 8.82 0 0 9,800 10,700 8,900
20/11/2025 9,800 0.1 (1.03%) 14,100 136.97 0 0 9,700 10,600 8,800
19/11/2025 9,700 0.4 (4.3%) 10,800 101.84 0 0 9,300 10,200 8,400
18/11/2025 9,300 -0.3 (-3.13%) 13,100 123.03 0 0 9,600 10,500 8,700
17/11/2025 9,600 0.2 (2.13%) 23,911 224.97 0 0 9,400 10,300 8,500
14/11/2025 9,400 0.1 (1.08%) 2,400 23 0 0 9,300 10,200 8,400
13/11/2025 9,300 0 (0%) 600 5.58 0 0 9,300 10,200 8,400
12/11/2025 9,300 -0.5 (-5.1%) 10,408 97.09 0 0 9,800 10,700 8,900
11/11/2025 9,800 0 (0%) 400 3.92 0 0 9,800 10,700 8,900
10/11/2025 9,800 0.2 (2.08%) 1,600 15.42 0 0 9,600 10,500 8,700
07/11/2025 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
06/11/2025 9,600 -0.3 (-3.03%) 469 4.68 0 0 9,900 10,800 9,000
05/11/2025 9,900 0.1 (1.02%) 1,000 9.9 0 0 9,800 10,700 8,900
04/11/2025 9,800 -0.1 (-1.01%) 2,411 23.57 0 0 9,900 10,800 9,000
03/11/2025 9,900 0 (0%) 1,152 11.39 0 0 9,900 10,800 9,000
31/10/2025 9,900 0.3 (3.13%) 10,700 101.85 0 0 9,600 10,500 8,700
30/10/2025 9,600 -0.1 (-1.03%) 5,100 48.96 0 0 9,700 10,600 8,800
29/10/2025 9,700 0.2 (2.11%) 10,400 100.64 0 0 9,500 10,400 8,600
28/10/2025 9,500 0 (0%) 9,600 91.4 0 0 9,500 10,400 8,600
27/10/2025 9,500 0 (0%) 9,205 87.5 0 0 9,500 10,400 8,600
24/10/2025 9,500 -0.2 (-2.06%) 26,601 253.39 0 0 9,700 10,600 8,800
23/10/2025 9,700 0 (0%) 2,000 19.4 0 0 9,700 10,600 8,800
22/10/2025 9,700 0 (0%) 1,666 16.3 0 0 9,700 10,600 8,800
21/10/2025 9,700 0.8 (8.99%) 603 5.53 0 0 8,900 9,700 8,100
20/10/2025 8,900 -0.9 (-9.18%) 2,680 25.74 0 0 9,800 10,700 8,900
17/10/2025 9,800 0 (0%) 6,600 64.68 0 0 9,800 10,700 8,900
16/10/2025 9,800 0.1 (1.03%) 5,100 49.38 0 0 9,700 10,600 8,800
15/10/2025 9,700 0 (0%) 7,400 71.58 0 0 9,700 10,600 8,800
14/10/2025 9,700 0.2 (2.11%) 7,150 69.15 0 0 9,500 10,400 8,600
13/10/2025 9,500 -0.2 (-2.06%) 11,400 108.9 0 0 9,700 10,600 8,800
10/10/2025 9,700 -0.2 (-2.02%) 2,600 25.54 0 0 9,900 10,800 9,000
09/10/2025 9,900 0 (0%) 1,700 16.83 0 0 9,900 10,800 9,000
08/10/2025 9,900 -0.3 (-2.94%) 2,900 28.83 0 0 10,200 11,200 9,200
07/10/2025 10,200 -0.2 (-1.92%) 2,500 25.65 0 0 10,400 11,400 9,400
06/10/2025 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
03/10/2025 10,400 0.8 (8.33%) 600 6.11 0 0 9,600 10,500 8,700
02/10/2025 9,600 -0.3 (-3.03%) 37,505 365.94 0 0 9,900 10,800 9,000
01/10/2025 9,900 0 (0%) 1,700 16.73 0 0 9,900 10,800 9,000
30/09/2025 9,900 -0.2 (-1.98%) 20,700 205.46 0 0 10,100 11,100 9,100
29/09/2025 10,100 0 (0%) 7,100 71.21 0 0 10,100 11,100 9,100
26/09/2025 10,100 -0.1 (-0.98%) 41,406 411.87 0 0 10,200 11,200 9,200
25/09/2025 10,200 0.2 (2%) 9,800 98.17 0 0 10,000 11,000 9,000
24/09/2025 10,000 -0.4 (-3.85%) 20,900 212.83 0 0 10,400 11,400 9,400
23/09/2025 10,400 0 (0%) 5,200 53.73 0 0 10,400 11,400 9,400
22/09/2025 10,400 0 (0%) 23,400 235.21 0 0 10,400 11,400 9,400
19/09/2025 10,400 0.4 (4%) 9,400 95.46 0 0 10,000 11,000 9,000
18/09/2025 10,000 -0.5 (-4.76%) 17,000 173.12 0 0 10,500 11,500 9,500
17/09/2025 10,500 0.5 (5%) 15,605 164.35 0 0 10,000 11,000 9,000
16/09/2025 10,000 -0.2 (-1.96%) 30,111 301.99 0 0 10,200 11,200 9,200
15/09/2025 10,200 0.2 (2%) 3,600 36.14 0 0 10,000 11,000 9,000
12/09/2025 10,000 0 (0%) 5,100 51.01 0 0 10,000 11,000 9,000
11/09/2025 10,000 0.5 (5.26%) 8,200 81.72 0 0 9,500 10,400 8,600
10/09/2025 9,500 -0.5 (-5%) 1,103 10.63 0 0 10,000 11,000 9,000
09/09/2025 10,000 0 (0%) 300 3 0 0 10,000 11,000 9,000
08/09/2025 10,000 -0.2 (-1.96%) 200 2 0 0 10,200 11,200 9,200
05/09/2025 10,200 0 (0%) 2,000 20.36 0 0 10,200 11,200 9,200
04/09/2025 10,200 0.2 (2%) 5,302 53.57 0 0 10,000 11,000 9,000
03/09/2025 10,000 0.2 (2.04%) 3,210 32.07 0 0 9,800 10,700 8,900
29/08/2025 9,800 -0.2 (-2%) 500 4.98 0 0 10,000 11,000 9,000
28/08/2025 10,000 0 (0%) 21 0.21 0 0 10,000 11,000 9,000
27/08/2025 10,000 0.1 (1.01%) 2,100 20.73 0 0 9,900 10,800 9,000
26/08/2025 9,900 0.3 (3.13%) 1,100 10.89 0 0 9,600 10,500 8,700
25/08/2025 9,600 0 (0%) 400 3.84 0 0 9,600 10,500 8,700
22/08/2025 9,600 -0.5 (-4.95%) 10,901 108.31 0 0 10,100 11,100 9,100
21/08/2025 10,100 0 (0%) 801 8.15 0 0 10,100 11,100 9,100
20/08/2025 10,100 -0.3 (-2.88%) 1,801 18.11 0 0 10,400 11,400 9,400
19/08/2025 10,400 0.2 (1.96%) 5,877 60.17 0 0 10,200 11,200 9,200
18/08/2025 10,200 -0.1 (-0.97%) 20,202 207.25 0 0 10,300 11,300 9,300
15/08/2025 10,300 0 (0%) 14,415 149.23 0 0 10,300 11,300 9,300
14/08/2025 10,300 -0.2 (-1.9%) 17,909 185.69 0 0 10,500 11,500 9,500
13/08/2025 10,500 0.1 (0.96%) 41,980 437.21 0 0 10,400 11,400 9,400
12/08/2025 10,400 -0.3 (-2.8%) 31,011 323.04 0 0 10,700 11,700 9,700
11/08/2025 10,700 0 (0%) 14,311 152.54 0 0 10,700 11,700 9,700
08/08/2025 10,700 0.1 (0.94%) 7,209 75.95 0 0 10,600 11,600 9,600
07/08/2025 10,600 -0.1 (-0.93%) 4,412 45.29 0 0 10,700 11,700 9,700
06/08/2025 10,700 0.1 (0.94%) 22,171 232.83 0 0 10,600 11,600 9,600
05/08/2025 10,600 -0.1 (-0.93%) 10,600 108.89 0 0 10,700 11,700 9,700
04/08/2025 10,700 0.4 (3.88%) 16,805 174.58 0 0 10,300 11,300 9,300
01/08/2025 10,300 0.3 (3%) 33,188 333.11 0 0 10,000 11,000 9,000
31/07/2025 10,000 -0.5 (-4.76%) 8,400 86.62 0 0 10,500 11,500 9,500
30/07/2025 10,500 0.8 (8.25%) 30,498 317.96 0 0 9,700 10,600 8,800
29/07/2025 9,700 -1 (-9.35%) 24,403 242.86 0 0 10,700 11,700 9,700
28/07/2025 10,700 0.2 (1.9%) 21,622 225.38 0 0 10,500 11,500 9,500
25/07/2025 10,500 -0.2 (-1.87%) 30,705 331.15 0 0 10,700 11,700 9,700
24/07/2025 10,700 0.9 (9.18%) 37,631 390.2 0 0 9,800 10,700 8,900
23/07/2025 9,800 0.5 (5.38%) 83,699 784.17 0 0 9,300 10,200 8,400
22/07/2025 9,300 0.1 (1.09%) 14,110 130.02 0 0 9,200 10,100 8,300
21/07/2025 9,200 0 (0%) 7,700 70.84 0 0 9,200 10,100 8,300
18/07/2025 9,200 0.2 (2.22%) 1,100 10.06 0 0 9,000 9,900 8,100
17/07/2025 9,000 -0.3 (-3.23%) 800 7.22 0 0 9,300 10,200 8,400
16/07/2025 9,300 0.3 (3.33%) 1,400 13.03 0 0 9,000 9,900 8,100
15/07/2025 9,000 -0.1 (-1.1%) 16,300 146.7 0 0 9,100 10,000 8,200
14/07/2025 9,100 0.1 (1.11%) 3,400 30.68 0 0 9,000 9,900 8,100
11/07/2025 9,000 0 (0%) 9,100 82.22 0 0 9,000 9,900 8,100
10/07/2025 9,000 0 (0%) 8,800 78.67 0 0 9,000 9,900 8,100
09/07/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
08/07/2025 9,000 -0.3 (-3.23%) 100 0.9 0 0 9,300 10,200 8,400
07/07/2025 9,300 0 (0%) 31,800 285.42 0 0 9,300 10,200 8,400
04/07/2025 9,300 0.3 (3.33%) 32,000 288.06 0 0 9,000 9,900 8,100
03/07/2025 9,000 -0.3 (-3.23%) 39,800 358.2 0 0 9,300 10,200 8,400
02/07/2025 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
01/07/2025 9,300 0 (0%) 2,700 24.34 0 0 9,300 10,200 8,400

Historical Data - BSC

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