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
07/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
06/01/2026 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
05/01/2026 8,500 0 (0%) 3 0.03 0 0 8,500 9,300 7,700
31/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
30/12/2025 8,500 -0.2 (-2.3%) 100 0.85 0 0 8,700 9,500 7,900
29/12/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
26/12/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
25/12/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
24/12/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
23/12/2025 8,700 -0.1 (-1.14%) 1,000 8.16 0 0 8,800 9,600 8,000
22/12/2025 8,800 0 (0%) 1,500 13.21 0 0 8,800 9,600 8,000
19/12/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
18/12/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
17/12/2025 8,800 0 (0%) 19 0.17 0 0 8,800 9,600 8,000
16/12/2025 8,800 -0.3 (-3.3%) 100 0.88 0 0 9,100 10,000 8,200
15/12/2025 9,100 0 (0%) 500 4.55 0 0 9,100 10,000 8,200
12/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
11/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
10/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
09/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
08/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
05/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
04/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
03/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
02/12/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
01/12/2025 9,100 0.3 (3.41%) 100 0.91 0 0 8,800 9,600 8,000
28/11/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
27/11/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
26/11/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
25/11/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
24/11/2025 8,800 0.3 (3.53%) 1,601 13.64 0 0 8,500 9,300 7,700
21/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,300 7,700
20/11/2025 8,500 -0.5 (-5.56%) 100 0.85 0 0 9,000 9,900 8,100
19/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
18/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
17/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
14/11/2025 9,000 0 (0%) 2 0.02 0 0 9,000 9,900 8,100
13/11/2025 9,000 0.4 (4.65%) 600 5 0 0 8,600 9,400 7,800
12/11/2025 8,600 -0.3 (-3.37%) 3,000 25.9 0 0 8,900 9,700 8,100
11/11/2025 8,900 0.4 (4.71%) 300 2.55 0 0 8,500 9,300 7,700
10/11/2025 8,500 -0.5 (-5.56%) 100 0.85 0 0 9,000 9,900 8,100
07/11/2025 9,000 -0.1 (-1.1%) 100 0.9 0 0 9,100 10,000 8,200
06/11/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
05/11/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
04/11/2025 9,100 0.1 (1.11%) 201 1.82 0 0 9,000 9,900 8,100
03/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
31/10/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
30/10/2025 9,000 0.3 (3.45%) 100 0.9 0 0 8,700 9,500 7,900
29/10/2025 8,700 -0.1 (-1.14%) 13,600 118.32 0 0 8,800 9,600 8,000
28/10/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
27/10/2025 8,800 0.7 (8.64%) 102 0.9 0 0 8,100 8,900 7,300
24/10/2025 8,100 -0.9 (-10%) 300 2.6 0 0 9,000 9,900 8,100
23/10/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
22/10/2025 9,000 0.3 (3.45%) 100 0.9 0 0 8,700 9,500 7,900
21/10/2025 8,700 -0.2 (-2.25%) 1,901 16.54 0 0 8,900 9,700 8,100
20/10/2025 8,900 -0.7 (-7.29%) 830 7.42 0 0 9,600 10,500 8,700
17/10/2025 9,600 -0.2 (-2.04%) 100 0.96 0 0 9,800 10,700 8,900
16/10/2025 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
15/10/2025 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
14/10/2025 9,800 0.7 (7.69%) 130 1.23 0 0 9,100 10,000 8,200
13/10/2025 9,100 -0.9 (-9%) 100 0.91 0 0 10,000 11,000 9,000
10/10/2025 10,000 0 (0%) 1 0.01 0 0 10,000 11,000 9,000
09/10/2025 10,000 0 (0%) 30 0.33 0 0 10,000 11,000 9,000
08/10/2025 10,000 0.8 (8.7%) 3,900 35.64 0 0 9,200 10,100 8,300
07/10/2025 9,200 -0.7 (-7.07%) 7,400 68.06 0 0 9,900 10,800 9,000
06/10/2025 9,900 -1 (-9.17%) 1,300 12.87 0 0 10,900 11,900 9,900
03/10/2025 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
02/10/2025 10,900 0.9 (9%) 466 4.69 0 0 10,000 11,000 9,000
01/10/2025 10,000 -0.1 (-0.99%) 600 5.9 0 0 10,100 11,100 9,100
30/09/2025 10,100 0.9 (9.78%) 200 1.93 0 0 9,200 10,100 8,300
29/09/2025 9,200 -0.9 (-8.91%) 3,900 35.76 0 0 10,100 11,100 9,100
26/09/2025 10,100 -1.1 (-9.82%) 4,100 41.41 0 0 11,200 12,300 10,100
25/09/2025 11,200 -0.8 (-6.67%) 100 1.12 0 0 12,000 13,200 10,800
24/09/2025 12,000 -0.2 (-1.64%) 5,000 57.34 0 0 12,200 13,400 11,000
23/09/2025 12,200 0.9 (7.96%) 401 4.65 0 0 11,300 12,400 10,200
22/09/2025 11,300 1 (9.71%) 20,321 220.48 0 0 10,300 11,300 9,300
19/09/2025 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
18/09/2025 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
17/09/2025 10,300 0 (0%) 100 1.03 0 0 10,300 11,300 9,300
16/09/2025 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
15/09/2025 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
12/09/2025 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
11/09/2025 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
10/09/2025 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
09/09/2025 10,300 0.3 (3%) 100 1.03 0 0 10,000 11,000 9,000
08/09/2025 10,000 0 (0%) 1,200 12 0 0 10,000 11,000 9,000
05/09/2025 10,000 0 (0%) 500 5 0 0 10,000 11,000 9,000
04/09/2025 10,000 0 (0%) 3 0.03 0 0 10,000 11,000 9,000
03/09/2025 10,000 -0.5 (-4.76%) 5,700 57 0 0 10,500 11,500 9,500
29/08/2025 10,500 0.6 (6.06%) 115 1.21 0 0 9,900 10,800 9,000
28/08/2025 9,900 0 (0%) 10 0.1 0 0 9,900 10,800 9,000
27/08/2025 9,900 0.3 (3.13%) 100 0.99 0 0 9,600 10,500 8,700
26/08/2025 9,600 -1 (-9.43%) 900 8.68 0 0 10,600 11,600 9,600
25/08/2025 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
22/08/2025 10,600 0 (0%) 67 0.64 0 0 10,600 11,600 9,600
21/08/2025 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
20/08/2025 10,600 0 (0%) 1 0.01 0 0 10,600 11,600 9,600
19/08/2025 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
18/08/2025 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
15/08/2025 10,600 0 (0%) 100 1.06 0 0 10,600 11,600 9,600
14/08/2025 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
13/08/2025 10,600 -0.1 (-0.93%) 900 9.37 0 0 10,700 11,700 9,700
12/08/2025 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
11/08/2025 10,700 0 (0%) 1 0.01 0 0 10,700 11,700 9,700
08/08/2025 10,700 0.4 (3.88%) 200 2.14 0 0 10,300 11,300 9,300
07/08/2025 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
06/08/2025 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
05/08/2025 10,300 -0.1 (-0.96%) 2,557 26.11 0 0 10,400 11,400 9,400
04/08/2025 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
01/08/2025 10,400 0.5 (5.05%) 3 0.03 0 0 9,900 10,800 9,000
31/07/2025 9,900 0 (0%) 40 0.4 0 0 9,900 10,800 9,000
30/07/2025 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
29/07/2025 9,900 0.1 (1.02%) 200 1.98 0 0 9,800 10,700 8,900
28/07/2025 9,800 -1 (-9.26%) 6,823 67.79 0 0 10,800 11,800 9,800
25/07/2025 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
24/07/2025 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
23/07/2025 10,800 -0.1 (-0.92%) 900 9.18 0 0 10,900 11,900 9,900
22/07/2025 10,900 0.7 (6.86%) 100 1.09 0 0 10,200 11,200 9,200
21/07/2025 10,200 -0.2 (-1.92%) 202 2.1 0 0 10,400 11,400 9,400
18/07/2025 10,400 -0.4 (-3.7%) 200 2.08 0 0 10,800 11,800 9,800
17/07/2025 10,800 0.3 (2.86%) 300 3.18 0 0 10,500 11,500 9,500
16/07/2025 10,500 0 (0%) 207 2.16 0 0 10,500 11,500 9,500
15/07/2025 10,500 -0.4 (-3.67%) 100 1.05 0 0 10,900 11,900 9,900
14/07/2025 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
11/07/2025 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
10/07/2025 10,900 -0.1 (-0.91%) 400 4.09 0 0 11,000 12,100 9,900
09/07/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
08/07/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900

Historical Data - BSC

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