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
18/12/2025 14,350 -0.05 (-0.35%) 191,000 2,738.68 191,312 2,946.2 14,400 15,400 13,400
17/12/2025 14,400 -0.35 (-2.37%) 161,300 2,340.13 0 0 14,750 15,750 13,750
16/12/2025 14,750 0.45 (3.15%) 520,000 7,411.76 0 0 14,300 15,300 13,300
15/12/2025 14,300 -0.2 (-1.38%) 249,800 3,613.14 148,000 2,220 14,500 15,500 13,500
12/12/2025 14,500 -0.45 (-3.01%) 562,000 8,303.68 0 0 14,950 15,950 13,950
11/12/2025 14,950 -0.15 (-0.99%) 255,100 3,834.73 0 0 15,100 16,150 14,050
10/12/2025 15,100 -0.05 (-0.33%) 352,300 5,318.96 0 0 15,150 16,200 14,100
09/12/2025 15,150 -0.3 (-1.94%) 509,600 7,732.87 0 0 15,450 16,500 14,400
08/12/2025 15,450 -0.2 (-1.28%) 338,700 5,250.77 0 0 15,650 16,700 14,600
05/12/2025 15,650 -0.2 (-1.26%) 266,800 4,178.17 0 0 15,850 16,950 14,750
04/12/2025 15,850 0.05 (0.32%) 338,200 5,350.25 0 0 15,800 16,900 14,700
03/12/2025 15,800 0 (0%) 358,500 5,615.83 0 0 15,800 16,900 14,700
02/12/2025 15,800 0.1 (0.64%) 365,800 5,675.89 0 0 15,700 16,750 14,650
01/12/2025 15,700 -0.15 (-0.95%) 310,000 4,876.6 0 0 15,850 16,950 14,750
28/11/2025 15,850 -0.15 (-0.94%) 135,800 2,161.27 0 0 16,000 17,100 14,900
27/11/2025 16,000 -0.2 (-1.23%) 182,000 2,925.43 0 0 16,200 17,300 15,100
26/11/2025 16,200 0.55 (3.51%) 303,500 4,835.7 0 0 15,650 16,700 14,600
25/11/2025 15,650 -0.35 (-2.19%) 360,900 5,707.56 0 0 16,000 17,100 14,900
24/11/2025 16,000 0 (0%) 172,200 2,765.25 0 0 16,000 17,100 14,900
21/11/2025 16,000 0 (0%) 220,200 3,509.64 0 0 16,000 17,100 14,900
20/11/2025 16,000 -0.1 (-0.62%) 225,200 3,609.67 0 0 16,100 17,200 15,000
19/11/2025 16,100 -0.25 (-1.53%) 283,000 4,571.27 377,000 6,578.65 16,350 17,450 15,250
18/11/2025 16,350 -0.05 (-0.3%) 253,700 4,143.07 0 0 16,400 17,500 15,300
17/11/2025 16,400 0.4 (2.5%) 394,000 6,439.16 0 0 16,000 17,100 14,900
14/11/2025 16,000 0.15 (0.95%) 325,200 5,218.35 0 0 15,850 16,950 14,750
13/11/2025 15,850 0 (0%) 178,100 2,822.85 0 0 15,850 16,950 14,750
12/11/2025 15,850 0.3 (1.93%) 222,800 3,526.27 0 0 15,550 16,600 14,500
11/11/2025 15,550 0 (0%) 389,100 6,031.7 0 0 15,550 16,600 14,500
10/11/2025 15,550 -0.15 (-0.96%) 517,200 8,077.39 0 0 15,700 16,750 14,650
07/11/2025 15,700 -0.55 (-3.38%) 761,400 12,132.46 0 0 16,250 17,350 15,150
06/11/2025 16,250 -0.1 (-0.61%) 199,900 3,250.16 0 0 16,350 17,450 15,250
05/11/2025 16,350 -0.15 (-0.91%) 230,700 3,770.32 0 0 16,500 17,650 15,350
04/11/2025 16,500 0 (0%) 511,800 8,282.44 281,000 4,768 16,500 17,650 15,350
03/11/2025 16,500 0.3 (1.85%) 562,000 9,263.91 936,600 14,517.3 16,200 17,300 15,100
31/10/2025 16,200 -0.1 (-0.61%) 452,100 7,336.04 191,312 3,328.83 16,300 17,400 15,200
30/10/2025 16,300 -0.15 (-0.91%) 408,300 6,662.99 400,000 6,400 16,450 17,600 15,300
29/10/2025 16,450 0.2 (1.23%) 466,600 7,659.59 0 0 16,250 17,350 15,150
28/10/2025 16,250 0.15 (0.93%) 427,500 6,853.94 0 0 16,100 17,200 15,000
27/10/2025 16,100 0.15 (0.94%) 906,600 14,731.92 0 0 15,950 17,050 14,850
24/10/2025 15,950 -0.15 (-0.93%) 291,600 4,627.92 0 0 16,100 17,200 15,000
23/10/2025 16,100 0.1 (0.63%) 314,800 5,044.64 0 0 16,000 17,100 14,900
22/10/2025 16,000 0 (0%) 906,800 14,306.6 0 0 16,000 17,100 14,900
21/10/2025 16,000 -0.75 (-4.48%) 1,016,000 16,256. 0 0 16,750 17,900 15,600
20/10/2025 16,750 -1.2 (-6.69%) 606,700 10,481.78 0 0 17,950 19,200 16,700
17/10/2025 17,950 -0.05 (-0.28%) 425,400 7,596.28 0 0 18,000 19,250 16,750
16/10/2025 18,000 0.3 (1.69%) 628,500 11,294.27 0 0 17,700 18,900 16,500
15/10/2025 17,700 0 (0%) 521,200 9,177.03 4,794,000 83,895 17,700 18,900 16,500
14/10/2025 17,700 -0.55 (-3.01%) 664,400 11,943.61 0 0 18,250 19,500 17,000
13/10/2025 18,250 -0.25 (-1.35%) 1,011,200 18,332 1,642,625 29,567.25 18,500 19,750 17,250
10/10/2025 18,500 -0.3 (-1.6%) 526,800 9,807.39 3,412,000 60,282.7 18,800 20,100 17,500
09/10/2025 18,800 0 (0%) 222,700 4,151.12 474,300 9,119.5 18,800 20,100 17,500
08/10/2025 18,800 0 (0%) 336,200 6,283.26 0 0 18,800 20,100 17,500
07/10/2025 18,800 -0.2 (-1.05%) 150,500 2,845.76 3,172,500 56,738.25 19,000 20,300 17,700
06/10/2025 19,000 0.4 (2.15%) 288,700 5,477.28 3,313,000 64,771.5 18,600 19,900 17,300
03/10/2025 18,600 -0.8 (-4.12%) 348,500 6,538.69 1,880,000 36,660 19,400 20,750 18,050
02/10/2025 19,400 0.05 (0.26%) 1,578,000 29,852.7 1,200,000 23,400 19,350 20,700 18,000
01/10/2025 19,350 -0.35 (-1.78%) 509,500 9,871.91 1,500,000 30,000 19,700 21,050 18,350
30/09/2025 19,700 -0.35 (-1.75%) 761,300 14,786.26 105,000 2,113 20,050 21,450 18,650
29/09/2025 20,050 -0.15 (-0.74%) 697,800 13,996.89 180,000 3,636 20,200 21,600 18,800
26/09/2025 20,200 0 (0%) 521,700 10,480.61 0 0 20,200 21,600 18,800
25/09/2025 20,200 -0.05 (-0.25%) 825,200 16,794.91 0 0 20,250 21,650 18,850
24/09/2025 20,250 0.45 (2.27%) 840,200 16,784.32 0 0 19,800 21,150 18,450
23/09/2025 19,800 -0.05 (-0.25%) 334,300 6,595.49 0 0 19,850 21,200 18,500
22/09/2025 19,850 -0.1 (-0.5%) 559,000 11,138.58 0 0 19,950 21,300 18,600
19/09/2025 19,950 -0.05 (-0.25%) 345,000 6,883.4 0 0 20,000 21,400 18,600
18/09/2025 20,000 0.2 (1.01%) 427,000 8,407.13 0 0 19,800 21,150 18,450
17/09/2025 19,800 -0.2 (-1%) 419,500 8,328.82 104,000 2,080 20,000 21,400 18,600
16/09/2025 20,000 0 (0%) 443,400 8,858.17 0 0 20,000 21,400 18,600
15/09/2025 20,000 0.2 (1.01%) 691,600 13,747.46 0 0 19,800 21,150 18,450
12/09/2025 19,800 0 (0%) 587,200 11,651.25 0 0 19,800 21,150 18,450
11/09/2025 19,800 0 (0%) 553,800 10,732.14 0 0 19,800 21,150 18,450
10/09/2025 19,800 -0.15 (-0.75%) 529,200 10,375.88 0 0 19,950 21,300 18,600
09/09/2025 19,950 -0.05 (-0.25%) 608,900 11,921.44 188,000 3,776.5 20,000 21,400 18,600
08/09/2025 20,000 0.15 (0.76%) 1,408,800 27,299.88 0 0 19,850 21,200 18,500
05/09/2025 19,850 -0.5 (-2.46%) 1,177,700 23,946.63 0 0 20,350 21,750 18,950
04/09/2025 20,350 0.2 (0.99%) 982,900 20,186.19 0 0 20,150 21,550 18,750
03/09/2025 20,150 0.65 (3.33%) 774,600 15,459.89 0 0 19,500 20,850 18,150
29/08/2025 19,500 0.05 (0.26%) 512,900 10,084.42 0 0 19,450 20,800 18,100
28/08/2025 19,450 -0.15 (-0.77%) 556,900 10,874.61 96,000 1,881.6 19,600 20,950 18,250
27/08/2025 19,600 0 (0%) 1,218,700 24,234.45 66,000 1,254 19,600 20,950 18,250
26/08/2025 19,600 0.3 (1.55%) 640,600 12,272.21 0 0 19,300 20,650 17,950
25/08/2025 19,300 -0.25 (-1.28%) 1,879,100 35,624.07 136,000 2,531.2 19,550 20,900 18,200
22/08/2025 19,550 -1.45 (-6.9%) 2,913,900 57,580.18 0 0 21,000 22,450 19,550
21/08/2025 21,000 -0.55 (-2.55%) 1,285,100 27,159.67 0 0 21,550 23,050 20,050
20/08/2025 21,550 0.55 (2.62%) 2,999,500 64,277.84 230,082 4,631.55 21,000 22,450 19,550
19/08/2025 21,000 0.75 (3.7%) 3,921,500 82,248.49 0 0 20,250 21,650 18,850
18/08/2025 20,250 -0.35 (-1.7%) 1,267,900 25,689.12 0 0 20,600 22,000 19,200
15/08/2025 20,600 -0.35 (-1.67%) 1,840,300 37,651.91 50,000 1,050 20,950 22,400 19,500
14/08/2025 20,950 0.25 (1.21%) 1,434,000 29,760.95 190,000 3,914 20,700 22,100 19,300
13/08/2025 20,700 -0.3 (-1.43%) 2,105,100 43,780.19 267,000 5,630.5 21,000 22,450 19,550
12/08/2025 21,000 0.05 (0.24%) 1,671,500 34,420.06 0 0 20,950 22,400 19,500
11/08/2025 20,950 -0.05 (-0.24%) 2,108,600 44,646.9 47,600 930.58 21,000 22,450 19,550
08/08/2025 21,000 0.6 (2.94%) 3,202,800 65,629.48 0 0 20,400 21,800 19,000
07/08/2025 20,400 0.6 (3.03%) 2,203,400 44,250.97 253,800 5,025.24 19,800 21,150 18,450
06/08/2025 19,800 0 (0%) 1,241,700 24,133.81 0 0 19,800 21,150 18,450
05/08/2025 19,800 -0.25 (-1.25%) 5,162,300 101,514.02 0 0 20,050 21,450 18,650
04/08/2025 20,050 -0.15 (-0.74%) 1,547,000 30,687.62 0 0 20,200 21,600 18,800
01/08/2025 20,200 -0.6 (-2.88%) 2,042,800 42,106.83 0 0 20,800 22,250 19,350
31/07/2025 20,800 1.35 (6.94%) 4,085,100 82,679.66 404,000 7,352.8 19,450 20,800 18,100
30/07/2025 19,450 1.25 (6.87%) 3,169,800 59,897.13 0 0 18,200 19,450 16,950
29/07/2025 18,200 -1.05 (-5.45%) 4,079,100 79,104.66 0 0 19,250 20,550 17,950
28/07/2025 19,250 1.25 (6.94%) 2,796,600 53,145.28 0 0 18,000 19,250 16,750
25/07/2025 18,000 0.2 (1.12%) 1,150,200 20,623.08 0 0 17,800 19,000 16,600
24/07/2025 17,800 -0.1 (-0.56%) 764,300 13,602.24 1,790,000 31,325 17,900 19,150 16,650
23/07/2025 17,900 0.15 (0.85%) 1,570,700 28,117.25 0 0 17,750 18,950 16,550
22/07/2025 17,750 0.2 (1.14%) 1,231,200 21,708.39 4,672,000 81,760 17,550 18,750 16,350
21/07/2025 17,550 -0.35 (-1.96%) 1,395,000 24,802.95 696,000 12,180 17,900 19,150 16,650
18/07/2025 17,900 -0.2 (-1.1%) 1,802,000 32,552.02 500,000 8,750 18,100 19,350 16,850
17/07/2025 18,100 0.55 (3.13%) 2,770,900 49,917.27 2,660,000 46,550 17,550 18,750 16,350
16/07/2025 17,550 0.2 (1.15%) 910,300 16,055.98 0 0 17,350 18,550 16,150
15/07/2025 17,600 0.45 (2.62%) 1,921,800 33,522.68 0 0 17,150 18,350 15,950
14/07/2025 17,150 0.55 (3.31%) 1,177,700 19,809.36 494,000 8,605.9 16,600 17,750 15,450
11/07/2025 16,600 -0.25 (-1.48%) 888,000 14,786.49 259,600 4,620.88 16,850 18,000 15,700
10/07/2025 16,850 -0.05 (-0.3%) 662,100 11,279.08 643,800 10,762.44 16,900 18,050 15,750
09/07/2025 16,900 -0.05 (-0.29%) 871,900 14,778.59 3,514,000 58,377.9 16,950 18,100 15,800
08/07/2025 16,950 0.05 (0.3%) 899,500 15,227.63 1,330,000 22,078 16,900 18,050 15,750
07/07/2025 16,900 0.3 (1.81%) 595,000 9,944.02 3,030,000 50,147.1 16,600 17,750 15,450
04/07/2025 16,600 0.1 (0.61%) 428,000 7,158.36 0 0 16,500 17,650 15,350
03/07/2025 16,500 0.1 (0.61%) 658,800 10,838.94 0 0 16,400 17,500 15,300
02/07/2025 16,400 0.15 (0.92%) 389,900 6,346.57 0 0 16,250 17,350 15,150
01/07/2025 16,250 -0.3 (-1.81%) 864,100 14,150.56 202,000 3,353.2 16,550 17,700 15,400
30/06/2025 16,550 -0.05 (-0.3%) 529,700 8,827.94 0 0 16,600 17,750 15,450
27/06/2025 16,600 -0.05 (-0.3%) 299,100 5,017.91 0 0 16,650 17,800 15,500
26/06/2025 16,650 -0.05 (-0.3%) 267,900 4,447.78 0 0 16,700 17,850 15,550
25/06/2025 16,700 0 (0%) 425,300 7,129.87 0 0 16,700 17,850 15,550
24/06/2025 16,700 -0.1 (-0.6%) 436,000 7,366.93 0 0 16,800 17,950 15,650
23/06/2025 16,800 0.25 (1.51%) 549,600 9,104.92 0 0 16,550 17,700 15,400
20/06/2025 16,550 -0.25 (-1.49%) 339,400 5,651.16 0 0 16,800 17,950 15,650
19/06/2025 16,800 -0.05 (-0.3%) 336,000 5,615.21 0 0 16,850 18,000 15,700
18/06/2025 16,850 -0.15 (-0.88%) 313,600 5,305.85 223,056 4,048.47 17,000 18,150 15,850

Historical Data - BSC

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