Stocks
Báo cáo
Tin tức
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
10/12/2025 53,300 0.2 (0.38%) 595,179 31,651.02 12,000 622.8 53,100 61,000 45,200
09/12/2025 53,100 -0.8 (-1.48%) 731,393 38,805.63 9,000 557.1 53,900 61,900 45,900
08/12/2025 53,400 -0.7 (-1.29%) 995,931 53,676.97 20,000 1,134 54,100 62,200 46,000
05/12/2025 53,900 -0.8 (-1.46%) 1,096,433 59,371.83 9,000 418.5 54,700 62,900 46,500
04/12/2025 54,900 -0.4 (-0.72%) 818,291 44,755.45 0 0 55,300 63,500 47,100
03/12/2025 54,900 1.3 (2.43%) 2,798,401 154,638.65 43,000 2,147.3 53,600 61,600 45,600
02/12/2025 54,000 1.1 (2.08%) 740,362 39,682.5 0 0 52,900 60,800 45,000
01/12/2025 53,300 0.5 (0.95%) 427,914 22,654.73 7,000 314.3 52,800 60,700 44,900
28/11/2025 52,700 -0.4 (-0.75%) 315,085 16,627.46 0 0 53,100 61,000 45,200
27/11/2025 53,000 0.4 (0.76%) 325,761 17,289.02 0 0 52,600 60,400 44,800
26/11/2025 53,000 0.1 (0.19%) 661,971 34,804.79 0 0 52,900 60,800 45,000
25/11/2025 52,500 -1.1 (-2.05%) 1,040,466 55,006.79 0 0 53,600 61,600 45,600
24/11/2025 53,600 -0.4 (-0.74%) 807,153 43,261.71 0 0 54,000 62,100 45,900
21/11/2025 54,100 -0.2 (-0.37%) 604,330 32,632.37 0 0 54,300 62,400 46,200
20/11/2025 54,300 -0.7 (-1.27%) 809,330 43,920.82 0 0 55,000 63,200 46,800
19/11/2025 54,900 0.6 (1.1%) 1,248,388 68,714.23 35,000 1,883 54,300 62,400 46,200
18/11/2025 54,200 -0.7 (-1.28%) 1,624,241 88,205.33 0 0 54,900 63,100 46,700
17/11/2025 54,800 -0.6 (-1.08%) 1,118,864 61,429.38 0 0 55,400 63,700 47,100
14/11/2025 55,400 0.4 (0.73%) 687,363 38,063.74 0 0 55,000 63,200 46,800
13/11/2025 54,800 0.6 (1.11%) 1,463,271 80,531.18 0 0 54,200 62,300 46,100
12/11/2025 54,400 0.7 (1.3%) 552,698 29,960.58 0 0 53,700 61,700 45,700
11/11/2025 54,100 0 (0%) 408,144 21,915.28 0 0 54,100 62,200 46,000
10/11/2025 53,600 -2 (-3.6%) 867,446 46,970.54 0 0 55,600 63,900 47,300
07/11/2025 54,900 -1.7 (-3.%) 1,006,278 55,979. 0 0 56,600 65,000 48,200
06/11/2025 56,400 1.4 (2.55%) 2,571,875 145,535.76 50,000 2,710 55,000 63,200 46,800
05/11/2025 54,900 0.7 (1.29%) 1,007,835 55,449.8 0 0 54,200 62,300 46,100
04/11/2025 54,700 -1.2 (-2.15%) 869,114 47,097.74 0 0 55,900 64,200 47,600
03/11/2025 55,200 -0.1 (-0.18%) 1,498,596 83,818.25 43,000 2,373.17 55,300 63,500 47,100
31/10/2025 55,400 0.8 (1.47%) 1,352,078 74,810.19 30,000 1,617 54,600 62,700 46,500
30/10/2025 54,900 -0.4 (-0.72%) 371,773 20,310.01 0 0 55,300 63,500 47,100
29/10/2025 54,900 0.2 (0.37%) 858,587 47,470.92 20,000 1,077 54,700 62,900 46,500
28/10/2025 54,900 1.5 (2.81%) 995,600 54,495.85 0 0 53,400 61,400 45,400
27/10/2025 53,400 0.3 (0.56%) 318,928 17,031.41 1,291 68.42 53,100 61,000 45,200
24/10/2025 53,200 -0.7 (-1.3%) 399,755 21,221.69 0 0 53,900 61,900 45,900
23/10/2025 53,500 0 (0%) 344,537 18,571.29 0 0 53,500 61,500 45,500
22/10/2025 53,500 2.4 (4.7%) 781,804 41,798.92 0 0 51,100 58,700 43,500
21/10/2025 51,500 -0.4 (-0.77%) 938,576 47,949.07 0 0 51,900 59,600 44,200
20/10/2025 50,700 -2.2 (-4.16%) 1,054,042 54,654.99 0 0 52,900 60,800 45,000
17/10/2025 52,700 -0.5 (-0.94%) 680,873 36,008.21 0 0 53,200 61,100 45,300
16/10/2025 53,100 -0.3 (-0.56%) 526,453 27,981.9 0 0 53,400 61,400 45,400
15/10/2025 53,100 -0.9 (-1.67%) 905,364 48,317.52 0 0 54,000 62,100 45,900
14/10/2025 53,800 -0.7 (-1.28%) 1,135,925 61,343.76 0 0 54,500 62,600 46,400
13/10/2025 54,600 -0.8 (-1.44%) 618,820 33,753.91 0 0 55,400 63,700 47,100
10/10/2025 55,400 -0.1 (-0.18%) 664,929 36,866.21 0 0 55,500 63,800 47,200
09/10/2025 55,500 -0.7 (-1.25%) 566,626 31,436.14 1,291 72.55 56,200 64,600 47,800
08/10/2025 56,200 -0.1 (-0.18%) 387,509 21,790.05 0 0 56,300 64,700 47,900
07/10/2025 56,000 0.4 (0.72%) 460,223 25,933.54 1,291 71.78 55,600 63,900 47,300
06/10/2025 55,900 0.8 (1.45%) 524,919 29,183.26 0 0 55,100 63,300 46,900
03/10/2025 55,000 -0.5 (-0.9%) 441,710 24,345.19 0 0 55,500 63,800 47,200
02/10/2025 55,300 -0.4 (-0.72%) 413,050 22,914.66 0 0 55,700 64,000 47,400
01/10/2025 55,600 -0.6 (-1.07%) 1,053,053 58,607.54 0 0 56,200 64,600 47,800
30/09/2025 55,900 -1.7 (-2.95%) 1,270,320 71,389.1 0 0 57,600 66,200 49,000
29/09/2025 57,500 -1.1 (-1.88%) 856,245 49,291.49 0 0 58,600 67,300 49,900
26/09/2025 57,900 -0.1 (-0.17%) 547,071 32,075.69 0 0 58,000 66,700 49,300
25/09/2025 58,000 0.3 (0.52%) 313,549 18,177.55 0 0 57,700 66,300 49,100
24/09/2025 57,900 0.2 (0.35%) 241,785 13,956.85 0 0 57,700 66,300 49,100
23/09/2025 57,800 -0.1 (-0.17%) 291,606 16,828.48 0 0 57,900 66,500 49,300
22/09/2025 57,600 -1 (-1.71%) 716,675 41,469.56 0 0 58,600 67,300 49,900
19/09/2025 58,500 -0.5 (-0.85%) 557,236 32,654.43 0 0 59,000 67,800 50,200
18/09/2025 58,800 -1.2 (-2%) 700,856 41,329.35 0 0 60,000 69,000 51,000
17/09/2025 59,700 -0.2 (-0.33%) 705,599 42,317.93 0 0 59,900 68,800 51,000
16/09/2025 59,700 0 (0%) 665,101 39,833.02 0 0 59,700 68,600 50,800
15/09/2025 59,800 1.7 (2.93%) 1,171,414 69,912.75 0 0 58,100 66,800 49,400
12/09/2025 58,100 0.1 (0.17%) 748,064 43,461.11 0 0 58,000 66,700 49,300
11/09/2025 58,400 -0.5 (-0.85%) 587,803 34,071.7 0 0 58,900 67,700 50,100
10/09/2025 58,900 0 (0%) 374,874 22,077.05 2,800 189.28 58,900 67,700 50,100
09/09/2025 59,000 -0.3 (-0.51%) 411,131 24,208.25 0 0 59,300 68,100 50,500
08/09/2025 59,000 -1.4 (-2.32%) 925,252 54,890.03 0 0 60,400 69,400 51,400
05/09/2025 60,200 -0.7 (-1.15%) 1,089,171 65,787.91 0 0 60,900 70,000 51,800
04/09/2025 60,700 -0.3 (-0.49%) 574,966 35,034.37 0 0 61,000 70,100 51,900
03/09/2025 61,100 0 (0%) 220,528 13,450.04 0 0 61,100 70,200 52,000
29/08/2025 61,100 -1 (-1.61%) 555,087 33,912.78 0 0 62,100 71,400 52,800
28/08/2025 61,800 1.9 (3.17%) 795,139 49,390.98 1,370,000 84,161.16 59,900 68,800 51,000
27/08/2025 61,000 1.8 (3.04%) 1,006,777 60,269.8 0 0 59,200 68,000 50,400
26/08/2025 59,000 -1.4 (-2.32%) 1,000,671 59,230.76 0 0 60,400 69,400 51,400
25/08/2025 59,900 -0.8 (-1.32%) 665,075 40,184.58 0 0 60,700 69,800 51,600
22/08/2025 61,000 -1.5 (-2.4%) 999,488 60,625.95 0 0 62,500 71,800 53,200
21/08/2025 62,500 -0.6 (-0.95%) 983,304 61,408.74 0 0 63,100 72,500 53,700
20/08/2025 62,900 -0.8 (-1.26%) 874,424 55,144.16 0 0 63,700 73,200 54,200
19/08/2025 63,700 -0.2 (-0.31%) 650,670 41,470.72 0 0 63,900 73,400 54,400
18/08/2025 63,600 -0.8 (-1.24%) 757,527 48,382.53 0 0 64,400 74,000 54,800
15/08/2025 64,000 0.1 (0.16%) 1,055,386 68,011.69 15,000 913.5 63,900 73,400 54,400
14/08/2025 63,900 -0.8 (-1.24%) 1,243,652 79,450.78 0 0 64,700 74,400 55,000
13/08/2025 64,500 -0.9 (-1.38%) 1,414,012 91,495.96 0 0 65,400 75,200 55,600
12/08/2025 65,200 -1.4 (-2.1%) 1,000,501 65,462.95 0 0 66,600 76,500 56,700
11/08/2025 66,200 -0.6 (-0.9%) 1,032,620 68,804.39 0 0 66,800 76,800 56,800
08/08/2025 66,700 -1.2 (-1.77%) 1,015,445 67,823.3 0 0 67,900 78,000 57,800
07/08/2025 67,100 3.8 (6.%) 2,082,401 141,307.26 80,000 5,433.84 63,300 72,700 53,900
06/08/2025 105,100 3 (2.94%) 1,482,717 154,567.82 80,000 8,160 102,100 117,400 86,800
05/08/2025 101,700 0 (0%) 1,124,886 114,841.26 0 0 101,700 116,900 86,500
04/08/2025 101,800 1.1 (1.09%) 934,362 94,991.37 0 0 100,700 115,800 85,600
01/08/2025 100,600 1.2 (1.21%) 611,634 61,611.5 0 0 99,400 114,300 84,500
31/07/2025 100,300 3.2 (3.3%) 816,588 81,176.24 0 0 97,100 111,600 82,600
30/07/2025 97,900 -1.4 (-1.41%) 564,460 54,801.95 0 0 99,300 114,100 84,500
29/07/2025 96,500 -2.1 (-2.13%) 1,562,692 155,198.01 0 0 98,600 113,300 83,900
28/07/2025 98,900 1.2 (1.23%) 1,099,945 108,438.46 0 0 97,700 112,300 83,100
25/07/2025 97,400 0.7 (0.72%) 891,188 87,094.42 0 0 96,700 111,200 82,200
24/07/2025 96,400 1.1 (1.15%) 811,748 78,535.43 0 0 95,300 109,500 81,100
23/07/2025 96,600 2.5 (2.66%) 1,031,058 98,219.28 239,400 22,797.13 94,100 108,200 80,000
22/07/2025 94,000 -0.9 (-0.95%) 610,735 57,449.55 0 0 94,900 109,100 80,700
21/07/2025 94,000 -0.8 (-0.84%) 782,354 74,235.86 585,100 55,485.03 94,800 109,000 80,600
18/07/2025 95,300 1.4 (1.49%) 733,929 69,540.39 0 0 93,900 107,900 79,900
17/07/2025 93,700 -0.2 (-0.21%) 456,385 42,846.76 0 0 93,900 107,900 79,900
16/07/2025 93,900 0.1 (0.11%) 305,241 28,659.84 0 0 93,800 107,800 79,800
15/07/2025 93,800 0.7 (0.75%) 419,239 39,330.69 0 0 93,100 107,000 79,200
14/07/2025 93,000 -0.7 (-0.75%) 777,178 72,392.59 0 0 93,700 107,700 79,700
11/07/2025 93,800 -0.5 (-0.53%) 800,073 74,970.49 70,000 6,545 94,300 108,400 80,200
10/07/2025 94,000 -0.9 (-0.95%) 878,617 82,872.12 0 0 94,900 109,100 80,700
09/07/2025 95,000 0.1 (0.11%) 347,830 32,993.08 547,000 51,886.23 94,900 109,100 80,700
08/07/2025 94,800 -0.7 (-0.73%) 481,929 45,754.92 0 0 95,500 109,800 81,200
07/07/2025 96,000 -0.9 (-0.93%) 511,968 48,889.38 0 0 96,900 111,400 82,400
04/07/2025 96,800 0.2 (0.21%) 280,222 27,143.62 0 0 96,600 111,000 82,200
03/07/2025 97,100 1.4 (1.46%) 535,964 51,792.73 120,000 11,628 95,700 110,000 81,400
02/07/2025 95,700 -0.1 (-0.1%) 276,371 26,457.18 100,000 9,545.75 95,800 110,100 81,500
01/07/2025 95,400 -2.6 (-2.65%) 726,911 69,663.99 0 0 98,000 112,700 83,300
30/06/2025 98,500 1.6 (1.65%) 445,835 43,701.02 120,000 11,628 96,900 111,400 82,400
27/06/2025 97,200 1.8 (1.89%) 551,624 53,477.56 0 0 95,400 109,700 81,100
26/06/2025 95,800 3 (3.23%) 570,254 54,405.26 0 0 92,800 106,700 78,900
25/06/2025 93,800 0.7 (0.75%) 369,695 34,298.63 500,000 46,370 93,100 107,000 79,200
24/06/2025 93,700 2.5 (2.74%) 421,195 39,228.04 0 0 91,200 104,800 77,600
23/06/2025 91,300 -0.7 (-0.76%) 297,841 27,153.3 0 0 92,000 105,800 78,200
20/06/2025 92,100 0 (0%) 120,188 11,063.23 100,000 9,210 92,100 105,900 78,300
19/06/2025 92,100 -0.8 (-0.86%) 213,132 19,625.25 0 0 92,900 106,800 79,000
18/06/2025 92,600 -0.7 (-0.75%) 227,596 21,148.24 200,000 18,563.4 93,300 107,200 79,400
17/06/2025 93,300 1.2 (1.3%) 216,072 20,161.71 242,900 22,627.84 92,100 105,900 78,300
16/06/2025 92,900 0.6 (0.65%) 507,888 46,778.26 0 0 92,300 106,100 78,500
13/06/2025 92,400 0.2 (0.22%) 439,406 40,543.26 0 0 92,200 106,000 78,400
12/06/2025 92,700 2.7 (3%) 350,874 32,343.61 750,000 67,500 90,000 103,500 76,500
11/06/2025 89,700 -1.6 (-1.75%) 1,027,010 92,427.79 680,000 61,100 91,300 104,900 77,700
10/06/2025 90,900 -1.7 (-1.84%) 744,506 67,989.64 0 0 92,600 106,400 78,800

Historical Data - BSC

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