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
08/01/2026 36,900 0 (0%) 52 1.72 0 0 36,900 42,400 31,400
07/01/2026 36,900 0 (0%) 3 0.1 0 0 36,900 42,400 31,400
06/01/2026 36,900 0 (0%) 0 0 0 0 36,900 42,400 31,400
05/01/2026 36,900 0 (0%) 0 0 0 0 36,900 42,400 31,400
31/12/2025 36,900 0 (0%) 0 0 0 0 36,900 42,400 31,400
30/12/2025 36,900 0 (0%) 0 0 76,725 3,253.14 36,900 42,400 31,400
29/12/2025 36,900 0 (0%) 1 0.03 0 0 36,900 42,400 31,400
26/12/2025 36,900 0 (0%) 0 0 0 0 36,900 42,400 31,400
25/12/2025 36,900 0 (0%) 0 0 168,000 7,123.2 36,900 42,400 31,400
24/12/2025 38,000 4.5 (13.43%) 1,300 48 0 0 33,500 38,500 28,500
23/12/2025 33,500 4.1 (13.95%) 100 3.35 0 0 29,400 33,800 25,000
22/12/2025 29,400 8.4 (40%) 100 2.94 0 0 21,000 29,400 12,600
19/12/2025 21,000 0 (0%) 0 0 0 0 21,000 29,400 12,600
18/12/2025 21,000 0 (0%) 0 0 0 0 21,000 29,400 12,600
17/12/2025 21,000 0 (0%) 0 0 0 0 21,000 29,400 12,600
16/12/2025 21,000 0 (0%) 0 0 0 0 21,000 29,400 12,600
15/12/2025 21,000 0 (0%) 0 0 0 0 21,000 29,400 12,600
12/12/2025 21,000 0 (0%) 0 0 0 0 21,000 29,400 12,600
11/12/2025 21,000 0 (0%) 0 0 0 0 21,000 29,400 12,600
10/12/2025 21,000 0 (0%) 0 0 0 0 21,000 29,400 12,600
09/12/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
08/12/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
05/12/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
04/12/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
03/12/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
02/12/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
01/12/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
28/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
27/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
26/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
25/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
24/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
21/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
20/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
19/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
18/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
17/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
14/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
13/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
12/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
11/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
10/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
07/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
06/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
05/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
04/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
03/11/2025 21,000 0.5 (2.44%) 355 7.35 0 0 20,500 23,500 17,500
31/10/2025 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
30/10/2025 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
29/10/2025 20,500 0.8 (4.06%) 500 10.25 0 0 19,700 22,600 16,800
28/10/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
27/10/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
24/10/2025 19,700 0 (0%) 5 0.08 0 0 19,700 22,600 16,800
23/10/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
22/10/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
21/10/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
20/10/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
17/10/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
16/10/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
15/10/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
14/10/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
13/10/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
10/10/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
09/10/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
08/10/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
07/10/2025 19,700 0 (0%) 0 0 0 0 19,700 22,600 16,800
06/10/2025 19,700 0.2 (1.03%) 100 1.97 0 0 19,500 22,400 16,600
03/10/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
02/10/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
01/10/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
30/09/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
29/09/2025 19,500 0 (0%) 400 7.8 0 0 19,500 22,400 16,600
26/09/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
25/09/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
24/09/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
23/09/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
22/09/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
19/09/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
18/09/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
17/09/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
16/09/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
15/09/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
12/09/2025 19,500 0 (0%) 100 1.95 0 0 19,500 22,400 16,600
11/09/2025 19,500 1.5 (8.33%) 100 1.95 0 0 18,000 20,700 15,300
10/09/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
09/09/2025 18,000 1.2 (7.14%) 200 3.6 0 0 16,800 19,300 14,300
08/09/2025 15,300 -2.7 (-15%) 200 3.35 0 0 18,000 20,700 15,300
05/09/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
04/09/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
03/09/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
29/08/2025 18,000 -2.9 (-13.88%) 300 5.4 0 0 20,900 24,000 17,800
28/08/2025 20,300 -3.5 (-14.71%) 634 13.34 0 0 23,800 27,300 20,300
27/08/2025 23,800 0 (0%) 0 0 0 0 23,800 27,300 20,300
26/08/2025 23,800 0 (0%) 1,000 23.77 0 0 23,800 27,300 20,300
25/08/2025 23,800 3.1 (14.98%) 102 2.42 0 0 20,700 23,800 17,600
22/08/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
21/08/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
20/08/2025 20,700 0 (0%) 2 0.04 0 0 20,700 23,800 17,600
19/08/2025 20,700 0 (0%) 4 0.08 0 0 20,700 23,800 17,600
18/08/2025 20,700 2.7 (15%) 400 8.28 0 0 18,000 20,700 15,300
15/08/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
14/08/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
13/08/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
12/08/2025 18,000 0 (0%) 34 0.61 0 0 18,000 20,700 15,300
11/08/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
08/08/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
07/08/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
06/08/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
05/08/2025 18,000 -2.5 (-12.2%) 100 1.8 0 0 20,500 23,500 17,500
04/08/2025 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
01/08/2025 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
31/07/2025 20,500 -3.5 (-14.58%) 300 6.14 0 0 24,000 27,600 20,400
30/07/2025 24,000 1.9 (8.6%) 200 4.8 0 0 22,100 25,400 18,800
29/07/2025 22,100 0 (0%) 3,814 84.29 0 0 22,100 25,400 18,800
28/07/2025 22,100 -3.9 (-15%) 2,102 46.45 0 0 26,000 29,900 22,100
25/07/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
24/07/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
23/07/2025 23,000 -2.8 (-10.85%) 700 18.2 0 0 25,800 29,600 22,000
22/07/2025 28,500 3.5 (14.%) 2,922 81.18 0 0 25,000 28,700 21,300
21/07/2025 25,500 1.3 (5.37%) 2,600 65.1 0 0 24,200 27,800 20,600
18/07/2025 24,300 0.7 (2.97%) 800 19.33 0 0 23,600 27,100 20,100
17/07/2025 23,700 0.2 (0.85%) 1,700 40.14 0 0 23,500 27,000 20,000
16/07/2025 23,500 0.3 (1.29%) 905 21.27 0 0 23,200 26,600 19,800
15/07/2025 23,000 1 (4.55%) 809 18.76 0 0 22,000 25,300 18,700
14/07/2025 24,000 2.6 (12.15%) 2,201 48.52 0 0 21,400 24,600 18,200
11/07/2025 21,500 0.9 (4.37%) 2,906 62.04 0 0 20,600 23,600 17,600
10/07/2025 20,600 0 (0%) 9,700 199.82 0 0 20,600 23,600 17,600
09/07/2025 20,600 0 (0%) 700 14.42 0 0 20,600 23,600 17,600
08/07/2025 20,600 0 (0%) 600 12.37 0 0 20,600 23,600 17,600

Historical Data - BSC

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