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 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
08/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
07/01/2026 9,800 -0.3 (-2.97%) 826 8.09 0 0 10,100 11,600 8,600
06/01/2026 9,800 -0.8 (-7.55%) 200 2.01 0 0 10,600 12,100 9,100
05/01/2026 10,600 0 (0%) 100 1.06 0 0 10,600 12,100 9,100
31/12/2025 10,600 0 (0%) 800 8.48 0 0 10,600 12,100 9,100
30/12/2025 10,600 0.3 (2.91%) 200 2.12 0 0 10,300 11,800 8,800
29/12/2025 10,300 0.1 (0.98%) 200 2.06 0 0 10,200 11,700 8,700
26/12/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
25/12/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
24/12/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
23/12/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
22/12/2025 10,200 0 (0%) 100 1.02 0 0 10,200 11,700 8,700
19/12/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
18/12/2025 10,100 -0.2 (-1.94%) 200 2.04 0 0 10,300 11,800 8,800
17/12/2025 10,300 0 (0%) 800 8.24 0 0 10,300 11,800 8,800
16/12/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
15/12/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
12/12/2025 10,200 0 (0%) 1,800 18.52 0 0 10,200 11,700 8,700
11/12/2025 10,200 0.1 (0.99%) 400 4.08 0 0 10,100 11,600 8,600
10/12/2025 10,100 0 (0%) 100 1.01 0 0 10,100 11,600 8,600
09/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
08/12/2025 10,000 -0.1 (-0.99%) 200 2.01 0 0 10,100 11,600 8,600
05/12/2025 10,100 0.1 (1%) 100 1.01 0 0 10,000 11,500 8,500
04/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
03/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
02/12/2025 10,000 0 (0%) 700 7 0 0 10,000 11,500 8,500
01/12/2025 10,000 0 (0%) 700 7 0 0 10,000 11,500 8,500
28/11/2025 10,000 0 (0%) 500 5 0 0 10,000 11,500 8,500
27/11/2025 10,000 0 (0%) 1,200 12 0 0 10,000 11,500 8,500
26/11/2025 10,000 0 (0%) 6 0.06 0 0 10,000 11,500 8,500
25/11/2025 10,000 0 (0%) 105 1.05 0 0 10,000 11,500 8,500
24/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
21/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
20/11/2025 10,000 -0.5 (-4.76%) 100 1 0 0 10,500 12,000 9,000
19/11/2025 10,500 0 (0%) 100 1.05 0 0 10,500 12,000 9,000
18/11/2025 10,500 0 (0%) 400 4.2 0 0 10,500 12,000 9,000
17/11/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
14/11/2025 10,500 1.2 (12.9%) 710 7.48 0 0 9,300 10,600 8,000
13/11/2025 10,900 1.3 (13.54%) 2,400 22.39 0 0 9,600 11,000 8,200
12/11/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
11/11/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
10/11/2025 9,600 0 (0%) 3 0.03 0 0 9,600 11,000 8,200
07/11/2025 9,400 -0.7 (-6.93%) 2,700 25.89 0 0 10,100 11,600 8,600
06/11/2025 9,900 -0.3 (-2.94%) 800 8.04 0 0 10,200 11,700 8,700
05/11/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
04/11/2025 10,000 -0.4 (-3.85%) 560 5.72 0 0 10,400 11,900 8,900
03/11/2025 10,400 -0.7 (-6.31%) 2,643 27.57 0 0 11,100 12,700 9,500
31/10/2025 11,100 0 (0%) 16 0.18 0 0 11,100 12,700 9,500
30/10/2025 11,100 0 (0%) 11 0.12 0 0 11,100 12,700 9,500
29/10/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
28/10/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
27/10/2025 11,100 -0.3 (-2.63%) 400 4.44 0 0 11,400 13,100 9,700
24/10/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
23/10/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
22/10/2025 11,400 0 (0%) 20 0.23 0 0 11,400 13,100 9,700
21/10/2025 11,300 -0.2 (-1.74%) 494 5.58 0 0 11,500 13,200 9,800
20/10/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
17/10/2025 11,500 0 (0%) 37 0.42 0 0 11,500 13,200 9,800
16/10/2025 11,500 1 (9.52%) 100 1.15 0 0 10,500 12,000 9,000
15/10/2025 10,500 0.1 (0.96%) 212 2.23 0 0 10,400 11,900 8,900
14/10/2025 10,800 1.4 (14.89%) 4,154 43.11 0 0 9,400 10,800 8,000
13/10/2025 9,400 -1.2 (-11.32%) 240 2.3 0 0 10,600 12,100 9,100
10/10/2025 10,300 -0.2 (-1.9%) 200 2.12 0 0 10,500 12,000 9,000
09/10/2025 10,500 0 (0%) 62 0.66 0 0 10,500 12,000 9,000
08/10/2025 10,200 0 (0%) 300 3.14 0 0 10,200 11,700 8,700
07/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
06/10/2025 10,200 -0.5 (-4.67%) 1,000 10.2 0 0 10,700 12,300 9,100
03/10/2025 10,300 -0.8 (-7.21%) 3,400 36.3 0 0 11,100 12,700 9,500
02/10/2025 11,100 1.4 (14.43%) 1,300 14.43 0 0 9,700 11,100 8,300
01/10/2025 9,700 -0.7 (-6.73%) 8,300 80.71 0 0 10,400 11,900 8,900
30/09/2025 10,400 0 (0%) 20 0.23 0 0 10,400 11,900 8,900
29/09/2025 10,300 -1.5 (-12.71%) 200 2.07 0 0 11,800 13,500 10,100
26/09/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
25/09/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
24/09/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
23/09/2025 11,800 0 (0%) 400 4.72 0 0 11,800 13,500 10,100
22/09/2025 11,800 -0.1 (-0.84%) 2,038 24.05 0 0 11,900 13,600 10,200
19/09/2025 11,900 0.7 (6.25%) 6,241 74.24 0 0 11,200 12,800 9,600
18/09/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
17/09/2025 10,800 0 (0%) 400 4.47 0 0 10,800 12,400 9,200
16/09/2025 10,900 -0.6 (-5.22%) 1,675 18.08 0 0 11,500 13,200 9,800
15/09/2025 10,800 -1 (-8.47%) 2,000 23.05 0 0 11,800 13,500 10,100
12/09/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
11/09/2025 11,400 0.7 (6.54%) 1,275 15.04 0 0 10,700 12,300 9,100
10/09/2025 10,700 0 (0%) 1 0.01 0 0 10,700 12,300 9,100
09/09/2025 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
08/09/2025 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
05/09/2025 10,500 -0.6 (-5.41%) 1,201 12.82 0 0 11,100 12,700 9,500
04/09/2025 11,500 0 (0%) 200 2.22 0 0 11,500 13,200 9,800
03/09/2025 11,500 0.5 (4.55%) 191 2.19 0 0 11,000 12,600 9,400
29/08/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
28/08/2025 11,000 0.3 (2.8%) 2,101 23.07 0 0 10,700 12,300 9,100
27/08/2025 10,800 -0.5 (-4.42%) 800 8.53 0 0 11,300 12,900 9,700
26/08/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
25/08/2025 11,300 0 (0%) 1 0.01 0 0 11,300 12,900 9,700
22/08/2025 11,300 0 (0%) 80 0.9 0 0 11,300 12,900 9,700
21/08/2025 11,400 0.5 (4.59%) 709 8.01 0 0 10,900 12,500 9,300
20/08/2025 11,100 -0.6 (-5.13%) 242 2.67 0 0 11,700 13,400 10,000
19/08/2025 11,700 0 (0%) 400 4.68 0 0 11,700 13,400 10,000
18/08/2025 11,500 -0.4 (-3.36%) 3,400 39.62 0 0 11,900 13,600 10,200
15/08/2025 11,800 -0.3 (-2.48%) 3,465 41.19 0 0 12,100 13,900 10,300
14/08/2025 13,200 -0.1 (-0.75%) 12,646 161.45 0 0 13,300 15,200 11,400
13/08/2025 13,300 -0.2 (-1.48%) 1,611 21.48 0 0 13,500 15,500 11,500
12/08/2025 13,600 0.3 (2.26%) 1,592 21.52 0 0 13,300 15,200 11,400
11/08/2025 13,600 0.6 (4.62%) 13,000 172.44 0 0 13,000 14,900 11,100
08/08/2025 13,000 0.2 (1.56%) 1,610 20.97 0 0 12,800 14,700 10,900
07/08/2025 12,900 0.6 (4.88%) 5,301 67.69 0 0 12,300 14,100 10,500
06/08/2025 12,300 0.1 (0.82%) 301 3.69 0 0 12,200 14,000 10,400
05/08/2025 12,200 0 (0%) 601 7.33 0 0 12,200 14,000 10,400
04/08/2025 12,300 -0.3 (-2.38%) 200 2.44 0 0 12,600 14,400 10,800
01/08/2025 12,200 -1 (-7.58%) 901 11.37 0 0 13,200 15,100 11,300
31/07/2025 13,100 -0.1 (-0.76%) 800 10.52 0 0 13,200 15,100 11,300
30/07/2025 13,600 1 (7.94%) 18,606 245.41 0 0 12,600 14,400 10,800
29/07/2025 12,500 -0.1 (-0.79%) 1,300 16.37 0 0 12,600 14,400 10,800
28/07/2025 13,000 0.7 (5.69%) 17,001 214.63 0 0 12,300 14,100 10,500
25/07/2025 12,400 0.5 (4.2%) 7,300 89.96 0 0 11,900 13,600 10,200
24/07/2025 12,100 -0.1 (-0.82%) 16,348 195.35 0 0 12,200 14,000 10,400
23/07/2025 12,200 0 (0%) 4,204 51.31 0 0 12,200 14,000 10,400
22/07/2025 12,200 0 (0%) 2,470 30.13 0 0 12,200 14,000 10,400
21/07/2025 12,100 -0.1 (-0.82%) 5,429 66.23 0 0 12,200 14,000 10,400
18/07/2025 12,200 0 (0%) 3,600 43.86 0 0 12,200 14,000 10,400
17/07/2025 12,000 -0.4 (-3.23%) 3,513 42.75 0 0 12,400 14,200 10,600
16/07/2025 12,400 0.3 (2.48%) 105 1.3 0 0 12,100 13,900 10,300
15/07/2025 12,200 0 (0%) 703 8.54 0 0 12,200 14,000 10,400
14/07/2025 12,100 -0.1 (-0.82%) 404 4.92 0 0 12,200 14,000 10,400
11/07/2025 12,200 0.3 (2.52%) 2,800 34.17 0 0 11,900 13,600 10,200
10/07/2025 11,800 -0.2 (-1.67%) 3,200 37.93 0 0 12,000 13,800 10,200

Historical Data - BSC

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