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 11,800 -0.1 (-0.84%) 2,700 32.05 0 0 11,900 13,000 10,800
08/01/2026 11,900 0 (0%) 10,998 130.67 0 0 11,900 13,000 10,800
07/01/2026 11,900 0 (0%) 18,347 213.07 0 0 11,900 13,000 10,800
06/01/2026 11,900 -0.3 (-2.46%) 20,720 245.43 0 0 12,200 13,400 11,000
05/01/2026 12,200 -0.7 (-5.43%) 26,388 321.69 0 0 12,900 14,100 11,700
31/12/2025 12,900 0.7 (5.74%) 22,958 285.78 0 0 12,200 13,400 11,000
30/12/2025 12,200 -0.9 (-6.87%) 14,303 176.63 0 0 13,100 14,400 11,800
29/12/2025 13,100 -1.4 (-9.66%) 40,056 528.64 0 0 14,500 15,900 13,100
26/12/2025 14,500 0.5 (3.57%) 43,094 578.1 0 0 14,000 15,400 12,600
25/12/2025 14,000 -1.1 (-7.28%) 49,437 706.69 0 0 15,100 16,600 13,600
24/12/2025 15,100 -1.1 (-6.79%) 44,905 693.06 0 0 16,200 17,800 14,600
23/12/2025 16,200 -1.8 (-10%) 54,281 886.48 0 0 18,000 19,800 16,200
22/12/2025 18,000 -0.4 (-2.17%) 73,661 1,252.79 0 0 18,400 20,200 16,600
19/12/2025 18,400 -1.1 (-5.64%) 132,306 2,507.35 0 0 19,500 21,400 17,600
18/12/2025 19,500 1.7 (9.55%) 17,123 333.07 0 0 17,800 19,500 16,100
17/12/2025 17,800 1.6 (9.88%) 101,345 1,562.98 0 0 16,200 17,800 14,600
16/12/2025 16,200 -1.7 (-9.5%) 3,149 51.05 0 0 17,900 19,600 16,200
15/12/2025 17,900 -1.9 (-9.6%) 2,596 46.48 0 0 19,800 21,700 17,900
12/12/2025 19,800 -2.1 (-9.59%) 2,886 57.14 0 0 21,900 24,000 19,800
11/12/2025 21,900 -2.4 (-9.88%) 1,220 26.72 0 0 24,300 26,700 21,900
10/12/2025 24,300 -2.6 (-9.67%) 7,611 184.95 0 0 26,900 29,500 24,300
09/12/2025 26,900 -2.9 (-9.73%) 73,789 2,207.84 0 0 29,800 32,700 26,900
08/12/2025 29,800 2.7 (9.96%) 16,622 495.34 0 0 27,100 29,800 24,400
05/12/2025 27,100 2.4 (9.72%) 50,010 1,355.27 0 0 24,700 27,100 22,300
04/12/2025 24,700 2.2 (9.78%) 4,516 111.54 0 0 22,500 24,700 20,300
03/12/2025 22,500 2 (9.76%) 13,375 300.93 0 0 20,500 22,500 18,500
02/12/2025 20,500 1.8 (9.63%) 38,025 779.49 0 0 18,700 20,500 16,900
01/12/2025 18,700 1.7 (10%) 97,249 1,793.03 0 0 17,000 18,700 15,300
28/11/2025 17,000 1.5 (9.68%) 31,857 540.89 0 0 15,500 17,000 14,000
27/11/2025 15,500 1.4 (9.93%) 48,399 750.18 0 0 14,100 15,500 12,700
26/11/2025 14,100 1.2 (9.3%) 68,137 960.73 0 0 12,900 14,100 11,700
25/11/2025 12,900 1.1 (9.32%) 9,281 119.71 0 0 11,800 12,900 10,700
24/11/2025 11,800 1 (9.26%) 4,717 55.66 0 0 10,800 11,800 9,800
21/11/2025 10,800 0.9 (9.09%) 10,305 111.27 0 0 9,900 10,800 9,000
20/11/2025 9,900 0.9 (10%) 16,832 166.64 0 0 9,000 9,900 8,100
19/11/2025 9,000 0.8 (9.76%) 12,312 110.81 0 0 8,200 9,000 7,400
18/11/2025 8,200 0 (0%) 15 0.12 0 0 8,200 9,000 7,400
17/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
14/11/2025 8,200 0 (0%) 54 0.41 0 0 8,200 9,000 7,400
13/11/2025 8,200 0 (0%) 4 0.03 0 0 8,200 9,000 7,400
12/11/2025 8,200 0 (0%) 2,000 16.4 0 0 8,200 9,000 7,400
11/11/2025 8,200 0 (0%) 2,400 19.68 0 0 8,200 9,000 7,400
10/11/2025 8,200 0 (0%) 2,100 17.22 0 0 8,200 9,000 7,400
07/11/2025 8,200 -0.1 (-1.2%) 210 1.72 0 0 8,300 9,100 7,500
06/11/2025 8,300 0 (0%) 1 0.01 0 0 8,300 9,100 7,500
05/11/2025 8,300 0.3 (3.75%) 2,045 16.98 0 0 8,000 8,800 7,200
04/11/2025 8,000 0 (0%) 1 0.01 0 0 8,000 8,800 7,200
03/11/2025 8,000 0 (0%) 120 0.96 0 0 8,000 8,800 7,200
31/10/2025 8,000 -0.1 (-1.23%) 8,000 64.25 0 0 8,100 8,900 7,300
30/10/2025 8,100 -0.3 (-3.57%) 1,100 8.83 0 0 8,400 9,200 7,600
29/10/2025 8,400 0 (0%) 1,709 14.35 0 0 8,400 9,200 7,600
28/10/2025 8,400 0.7 (9.09%) 8,500 71.39 0 0 7,700 8,400 7,000
27/10/2025 7,700 0 (0%) 39 0.3 0 0 7,700 8,400 7,000
24/10/2025 7,700 0 (0%) 4,710 36.27 0 0 7,700 8,400 7,000
23/10/2025 7,700 0 (0%) 200 1.54 0 0 7,700 8,400 7,000
22/10/2025 7,700 0 (0%) 32 0.25 0 0 7,700 8,400 7,000
21/10/2025 7,700 0 (0%) 31 0.24 0 0 7,700 8,400 7,000
20/10/2025 7,700 -0.3 (-3.75%) 3,100 24.22 0 0 8,000 8,800 7,200
17/10/2025 8,000 -0.2 (-2.44%) 100 0.8 0 0 8,200 9,000 7,400
16/10/2025 8,200 -0.1 (-1.2%) 10,400 85.28 0 0 8,300 9,100 7,500
15/10/2025 8,300 -0.5 (-5.68%) 1,460 12.11 0 0 8,800 9,600 8,000
14/10/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
13/10/2025 8,800 0 (0%) 1,000 8.8 0 0 8,800 9,600 8,000
10/10/2025 8,800 0 (0%) 101 0.89 0 0 8,800 9,600 8,000
09/10/2025 8,800 0 (0%) 20 0.16 0 0 8,800 9,600 8,000
08/10/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
07/10/2025 8,800 0 (0%) 75 0.65 0 0 8,800 9,600 8,000
06/10/2025 8,800 0 (0%) 22 0.18 0 0 8,800 9,600 8,000
03/10/2025 8,800 0 (0%) 500 4.4 0 0 8,800 9,600 8,000
02/10/2025 8,800 -0.1 (-1.12%) 497 4.32 0 0 8,900 9,700 8,100
01/10/2025 8,900 -0.1 (-1.11%) 500 4.45 0 0 9,000 9,900 8,100
30/09/2025 9,000 0 (0%) 200 1.8 0 0 9,000 9,900 8,100
29/09/2025 9,000 0 (0%) 2 0.02 0 0 9,000 9,900 8,100
26/09/2025 9,000 0.3 (3.45%) 300 2.7 0 0 8,700 9,500 7,900
25/09/2025 8,700 0 (0%) 1,220 10.61 0 0 8,700 9,500 7,900
24/09/2025 8,700 0 (0%) 1,026 8.92 0 0 8,700 9,500 7,900
23/09/2025 8,700 -0.3 (-3.33%) 720 6.3 0 0 9,000 9,900 8,100
22/09/2025 9,000 0 (0%) 6,200 55.8 0 0 9,000 9,900 8,100
19/09/2025 9,000 0 (0%) 78 0.64 0 0 9,000 9,900 8,100
18/09/2025 9,000 0 (0%) 64 0.54 0 0 9,000 9,900 8,100
17/09/2025 9,000 0.3 (3.45%) 600 5.3 0 0 8,700 9,500 7,900
16/09/2025 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
15/09/2025 8,700 0 (0%) 100 0.87 0 0 8,700 9,500 7,900
12/09/2025 8,700 0.1 (1.16%) 1,600 13.92 0 0 8,600 9,400 7,800
11/09/2025 8,600 0.1 (1.18%) 600 5.15 0 0 8,500 9,300 7,700
10/09/2025 8,500 -0.5 (-5.56%) 900 8.09 0 0 9,000 9,900 8,100
09/09/2025 9,000 0.5 (5.88%) 684 6.15 0 0 8,500 9,300 7,700
08/09/2025 8,500 -0.3 (-3.41%) 3,813 32.89 0 0 8,800 9,600 8,000
05/09/2025 8,800 0.3 (3.53%) 3,755 33.52 0 0 8,500 9,300 7,700
04/09/2025 8,500 -0.2 (-2.3%) 2,000 17 0 0 8,700 9,500 7,900
03/09/2025 8,700 0 (0%) 5 0.04 0 0 8,700 9,500 7,900
29/08/2025 8,700 0.4 (4.82%) 6,600 57.15 0 0 8,300 9,100 7,500
28/08/2025 8,300 0 (0%) 1 0.01 0 0 8,300 9,100 7,500
27/08/2025 8,300 0 (0%) 0 0 0 0 8,300 9,100 7,500
26/08/2025 8,300 0.1 (1.22%) 1,110 9.23 0 0 8,200 9,000 7,400
25/08/2025 8,200 0 (0%) 4 0.03 0 0 8,200 9,000 7,400
22/08/2025 8,200 0 (0%) 1 0.01 0 0 8,200 9,000 7,400
21/08/2025 8,200 0 (0%) 14 0.11 0 0 8,200 9,000 7,400
20/08/2025 8,200 0 (0%) 209 1.78 0 0 8,200 9,000 7,400
19/08/2025 8,200 0.1 (1.23%) 219 1.85 0 0 8,100 8,900 7,300
18/08/2025 8,100 -0.3 (-3.57%) 100 0.81 0 0 8,400 9,200 7,600
15/08/2025 8,400 -0.6 (-6.67%) 10,202 86.32 0 0 9,000 9,900 8,100
14/08/2025 9,000 -0.3 (-3.23%) 219 1.97 0 0 9,300 10,200 8,400
13/08/2025 9,300 0 (0%) 21,900 203.66 0 0 9,300 10,200 8,400
12/08/2025 9,300 0.3 (3.33%) 252 2.22 0 0 9,000 9,900 8,100
11/08/2025 9,000 0.5 (5.88%) 2,001 17.11 0 0 8,500 9,300 7,700
08/08/2025 8,500 0 (0%) 9,500 82.13 0 0 8,500 9,300 7,700
07/08/2025 8,500 0.2 (2.41%) 101 0.86 0 0 8,300 9,100 7,500
06/08/2025 8,300 0 (0%) 600 4.98 0 0 8,300 9,100 7,500
05/08/2025 8,300 0 (0%) 1,622 13.38 0 0 8,300 9,100 7,500
04/08/2025 8,300 -0.1 (-1.19%) 1,519 12.72 0 0 8,400 9,200 7,600
01/08/2025 8,400 0 (0%) 1,900 15.89 0 0 8,400 9,200 7,600
31/07/2025 8,400 -0.1 (-1.18%) 400 3.33 0 0 8,500 9,300 7,700
30/07/2025 8,500 0 (0%) 1,334 11.33 0 0 8,500 9,300 7,700
29/07/2025 8,500 -0.2 (-2.3%) 70 0.61 0 0 8,700 9,500 7,900
28/07/2025 8,700 -0.1 (-1.14%) 9,393 81.73 0 0 8,800 9,600 8,000
25/07/2025 8,800 0.6 (7.32%) 35,673 304.64 0 0 8,200 9,000 7,400
24/07/2025 8,200 0.2 (2.5%) 12,501 105.73 0 0 8,000 8,800 7,200
23/07/2025 8,000 -0.1 (-1.23%) 4,470 36.13 0 0 8,100 8,900 7,300
22/07/2025 8,100 -0.2 (-2.41%) 4,118 33.39 0 0 8,300 9,100 7,500
21/07/2025 8,300 0.1 (1.22%) 1,900 15.39 0 0 8,200 9,000 7,400
18/07/2025 8,200 0 (0%) 63 0.52 0 0 8,200 9,000 7,400
17/07/2025 8,200 -0.3 (-3.53%) 8,532 70.52 0 0 8,500 9,300 7,700
16/07/2025 8,500 0 (0%) 1,000 8.5 0 0 8,500 9,300 7,700
15/07/2025 8,500 0.1 (1.19%) 6,671 56.68 0 0 8,400 9,200 7,600
14/07/2025 8,400 -0.3 (-3.45%) 8,879 74.61 0 0 8,700 9,500 7,900
11/07/2025 8,700 0.3 (3.57%) 3,900 33.4 0 0 8,400 9,200 7,600
10/07/2025 8,400 0 (0%) 112 0.94 0 0 8,400 9,200 7,600
09/07/2025 8,400 0.1 (1.2%) 2,105 17.67 0 0 8,300 9,100 7,500

Historical Data - BSC

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