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
16/12/2025 26,950 0.4 (1.51%) 1,085,800 28,571.91 0 0 26,550 28,400 24,700
15/12/2025 26,550 -0.15 (-0.56%) 609,900 16,296.58 471,500 12,559.35 26,700 28,550 24,850
12/12/2025 26,700 -0.95 (-3.44%) 1,771,900 47,944.16 630,000 17,063.5 27,650 29,550 25,750
11/12/2025 27,650 -0.3 (-1.07%) 725,100 20,012.23 0 0 27,950 29,900 26,000
10/12/2025 27,950 -0.05 (-0.18%) 817,800 22,558.91 0 0 28,000 29,950 26,050
09/12/2025 28,000 0.3 (1.08%) 2,084,500 57,295.54 0 0 27,700 29,600 25,800
08/12/2025 27,700 -0.65 (-2.29%) 1,835,300 51,398.15 0 0 28,350 30,300 26,400
05/12/2025 28,350 -0.5 (-1.73%) 2,020,200 57,655.69 0 0 28,850 30,850 26,850
04/12/2025 28,850 0.05 (0.17%) 1,014,300 29,320.85 0 0 28,800 30,800 26,800
03/12/2025 28,800 0 (0%) 1,627,900 46,446.06 0 0 28,800 30,800 26,800
02/12/2025 28,800 -0.7 (-2.37%) 2,539,200 72,667.77 0 0 29,500 31,550 27,450
01/12/2025 29,500 0.25 (0.85%) 945,500 27,891.15 0 0 29,250 31,250 27,250
28/11/2025 29,250 -0.05 (-0.17%) 1,116,600 32,750.01 0 0 29,300 31,350 27,250
27/11/2025 29,300 -0.7 (-2.33%) 1,254,000 37,042.62 0 0 30,000 32,100 27,900
26/11/2025 30,000 0.85 (2.92%) 1,334,400 39,340.51 0 0 29,150 31,150 27,150
25/11/2025 29,150 -0.85 (-2.83%) 1,691,700 49,824.23 0 0 30,000 32,100 27,900
24/11/2025 30,000 -0.4 (-1.32%) 1,318,300 39,515.85 0 0 30,400 32,500 28,300
21/11/2025 30,400 0.2 (0.66%) 2,165,700 64,229.06 0 0 30,200 32,300 28,100
20/11/2025 30,200 -0.4 (-1.31%) 2,290,000 68,149.93 0 0 30,600 32,700 28,500
19/11/2025 30,600 -0.2 (-0.65%) 1,902,900 58,449.66 40,000 1,212 30,800 32,950 28,650
18/11/2025 30,800 2 (6.94%) 6,633,500 200,565.13 0 0 28,800 30,800 26,800
17/11/2025 28,800 0.4 (1.41%) 1,413,400 40,718.72 0 0 28,400 30,350 26,450
14/11/2025 28,400 -0.35 (-1.22%) 1,224,600 34,984.15 0 0 28,750 30,750 26,750
13/11/2025 28,750 0.4 (1.41%) 2,502,600 71,805.48 0 0 28,350 30,300 26,400
12/11/2025 28,350 0.45 (1.61%) 1,050,200 29,558.29 0 0 27,900 29,850 25,950
11/11/2025 27,900 0.3 (1.09%) 756,800 21,230 0 0 27,600 29,500 25,700
10/11/2025 27,600 0.4 (1.47%) 1,593,400 44,680.06 0 0 27,200 29,100 25,300
07/11/2025 27,200 -0.95 (-3.37%) 2,065,100 56,843.29 0 0 28,150 30,100 26,200
06/11/2025 28,150 0.05 (0.18%) 2,184,400 61,974.42 0 0 28,100 30,050 26,150
05/11/2025 28,100 -1 (-3.44%) 1,359,900 38,688.29 0 0 29,100 31,100 27,100
04/11/2025 29,100 -0.2 (-0.68%) 4,706,100 131,298.35 0 0 29,300 31,350 27,250
03/11/2025 29,300 -0.5 (-1.68%) 2,243,900 67,303.05 0 0 29,800 31,850 27,750
31/10/2025 29,800 -0.8 (-2.61%) 1,620,700 48,782.04 0 0 30,600 32,700 28,500
30/10/2025 30,600 1 (3.38%) 3,602,100 110,027.72 0 0 29,600 31,650 27,550
29/10/2025 29,600 0.65 (2.25%) 2,302,200 67,760.76 0 0 28,950 30,950 26,950
28/10/2025 28,950 0.15 (0.52%) 2,616,700 73,536.21 0 0 28,800 30,800 26,800
27/10/2025 28,800 -0.3 (-1.03%) 2,039,300 60,390.76 0 0 29,100 31,100 27,100
24/10/2025 29,100 -1.2 (-3.96%) 2,260,200 65,604.1 0 0 30,300 32,400 28,200
23/10/2025 30,300 0 (0%) 1,693,200 51,551.68 0 0 30,300 32,400 28,200
22/10/2025 31,300 0.3 (0.97%) 1,743,600 54,219.18 0 0 31,000 33,150 28,850
21/10/2025 31,000 1.25 (4.2%) 3,025,300 90,823.2 100,000 3,000 29,750 31,800 27,700
20/10/2025 29,750 -2.2 (-6.89%) 3,861,600 119,253.48 0 0 31,950 34,150 29,750
17/10/2025 31,950 1.35 (4.41%) 3,409,200 106,709.83 0 0 30,600 32,700 28,500
16/10/2025 30,600 -0.75 (-2.39%) 4,178,300 129,161.8 30,600 1,025.1 31,350 33,500 29,200
15/10/2025 31,350 -0.45 (-1.42%) 2,573,200 81,751.01 0 0 31,800 34,000 29,600
14/10/2025 31,800 -1.55 (-4.65%) 5,446,200 175,047.17 0 0 33,350 35,650 31,050
13/10/2025 33,350 0.55 (1.68%) 2,928,700 98,048.54 0 0 32,800 35,050 30,550
10/10/2025 32,800 0.1 (0.31%) 2,744,300 90,039.94 0 0 32,700 34,950 30,450
09/10/2025 32,700 0.45 (1.4%) 3,141,700 101,770.04 0 0 32,250 34,500 30,000
08/10/2025 32,250 2.1 (6.97%) 3,813,200 121,259.38 0 0 30,150 32,250 28,050
07/10/2025 30,150 -1.45 (-4.59%) 3,639,500 111,703.27 0 0 31,600 33,800 29,400
06/10/2025 31,600 0.75 (2.43%) 2,643,000 83,898.22 0 0 30,850 33,000 28,700
03/10/2025 30,850 2 (6.93%) 8,222,300 248,978.48 0 0 28,850 30,850 26,850
02/10/2025 28,850 -0.05 (-0.17%) 2,712,900 78,793.1 0 0 28,900 30,900 26,900
01/10/2025 28,900 0.05 (0.17%) 7,086,900 210,168.16 0 0 28,850 30,850 26,850
30/09/2025 28,850 1.15 (4.15%) 5,219,100 148,782.89 0 0 27,700 29,600 25,800
29/09/2025 27,700 0.05 (0.18%) 1,354,600 37,620.63 0 0 27,650 29,550 25,750
26/09/2025 27,650 -0.5 (-1.78%) 1,876,400 52,413.63 0 0 28,150 30,100 26,200
25/09/2025 28,150 0 (0%) 1,631,300 46,013.14 0 0 28,150 30,100 26,200
24/09/2025 28,150 0.45 (1.62%) 1,679,500 46,734.93 20,000 570 27,700 29,600 25,800
23/09/2025 27,700 1.55 (5.93%) 1,936,500 52,234.91 0 0 26,150 27,950 24,350
22/09/2025 26,150 -1.35 (-4.91%) 4,013,600 106,775.86 0 0 27,500 29,400 25,600
19/09/2025 27,500 -0.15 (-0.54%) 1,410,400 38,898.75 0 0 27,650 29,550 25,750
18/09/2025 27,650 -0.55 (-1.95%) 2,166,500 60,208.06 0 0 28,200 30,150 26,250
17/09/2025 28,200 -0.2 (-0.7%) 4,210,500 118,000.49 0 0 28,400 30,350 26,450
16/09/2025 28,400 -0.8 (-2.74%) 3,713,800 106,782.2 0 0 29,200 31,200 27,200
15/09/2025 29,200 0.65 (2.28%) 5,379,100 156,350.78 0 0 28,550 30,500 26,600
12/09/2025 28,550 0.25 (0.88%) 3,915,000 113,898.81 20,000 572 28,300 30,250 26,350
11/09/2025 28,300 0.65 (2.35%) 4,193,200 118,113.17 0 0 27,650 29,550 25,750
10/09/2025 27,650 -0.45 (-1.6%) 2,099,400 58,277.23 0 0 28,100 30,050 26,150
09/09/2025 28,100 0.3 (1.08%) 3,303,000 92,697.11 0 0 27,800 29,700 25,900
08/09/2025 27,800 0.45 (1.65%) 5,442,600 152,940.87 0 0 27,350 29,250 25,450
05/09/2025 27,350 -0.2 (-0.73%) 12,775,000 364,136.83 0 0 27,550 29,450 25,650
04/09/2025 27,550 0.7 (2.61%) 2,486,600 68,105.3 0 0 26,850 28,700 25,000
03/09/2025 26,850 -0.3 (-1.1%) 2,500,300 67,742.76 0 0 27,150 29,050 25,250
29/08/2025 27,150 -0.85 (-3.04%) 3,017,400 82,817.51 0 0 28,000 29,950 26,050
28/08/2025 28,000 1.2 (4.48%) 6,927,000 193,832.7 50,000 1,350 26,800 28,650 24,950
27/08/2025 26,800 0.05 (0.19%) 3,440,200 92,406.96 0 0 26,750 28,600 24,900
26/08/2025 26,750 1.75 (7.%) 4,656,100 122,381.25 0 0 25,000 26,750 23,250
25/08/2025 25,000 0.75 (3.09%) 4,678,300 118,770.07 0 0 24,250 25,900 22,600
22/08/2025 24,250 -1.8 (-6.91%) 7,345,300 182,672.81 0 0 26,050 27,850 24,250
21/08/2025 26,050 -1.2 (-4.4%) 4,936,600 130,904.74 0 0 27,250 29,150 25,350
20/08/2025 27,250 -0.35 (-1.27%) 7,662,500 206,135.78 0 0 27,600 29,500 25,700
19/08/2025 27,600 0.5 (1.85%) 7,449,700 204,299.04 0 0 27,100 28,950 25,250
18/08/2025 27,100 0.5 (1.88%) 4,462,800 120,896.5 0 0 26,600 28,450 24,750
15/08/2025 26,600 -0.15 (-0.56%) 6,276,800 169,832.14 0 0 26,750 28,600 24,900
14/08/2025 26,750 -0.35 (-1.29%) 4,419,700 117,814.44 0 0 27,100 28,950 25,250
13/08/2025 27,100 0 (0%) 6,388,300 170,167.25 0 0 27,100 28,950 25,250
12/08/2025 27,100 0.55 (2.07%) 4,497,400 120,904.74 0 0 26,550 28,400 24,700
11/08/2025 26,550 -0.85 (-3.1%) 5,460,900 146,093.84 0 0 27,400 29,300 25,500
08/08/2025 27,400 -0.4 (-1.44%) 7,239,700 195,481.13 0 0 27,800 29,700 25,900
07/08/2025 27,800 1.8 (6.92%) 8,892,300 245,362.61 0 0 26,000 27,800 24,200
06/08/2025 26,000 1.7 (7.%) 6,804,300 175,062.7 0 0 24,300 26,000 22,600
05/08/2025 24,300 -0.2 (-0.82%) 7,868,200 196,653.27 0 0 24,500 26,200 22,800
04/08/2025 24,500 1.6 (6.99%) 10,860,700 263,391.53 35,000 836.5 22,900 24,500 21,300
01/08/2025 22,900 -0.55 (-2.35%) 2,654,200 61,184.58 0 0 23,450 25,050 21,850
31/07/2025 23,450 1.05 (4.69%) 3,786,600 87,258.41 0 0 22,400 23,950 20,850
30/07/2025 22,400 -0.75 (-3.24%) 9,480,000 210,957.65 0 0 23,150 24,750 21,550
29/07/2025 23,150 -1.7 (-6.84%) 7,925,700 189,743.36 0 0 24,850 26,550 23,150
28/07/2025 24,850 0.3 (1.22%) 5,487,800 135,984.12 0 0 24,550 26,250 22,850
25/07/2025 24,550 1.25 (5.36%) 11,451,800 278,594.95 50,000 1,180 23,300 24,900 21,700
24/07/2025 23,300 -0.5 (-2.1%) 3,548,400 82,895.45 0 0 23,800 25,450 22,150
23/07/2025 23,800 -0.05 (-0.21%) 4,048,500 94,625.13 0 0 23,850 25,500 22,200
22/07/2025 23,850 0.55 (2.36%) 8,501,200 204,276.31 0 0 23,300 24,900 21,700
21/07/2025 23,300 0.35 (1.53%) 5,480,000 128,528.02 0 0 22,950 24,550 21,350
18/07/2025 22,950 -0.05 (-0.22%) 3,082,800 70,821.25 0 0 23,000 24,600 21,400
17/07/2025 23,000 0.4 (1.77%) 7,485,400 172,553.94 0 0 22,600 24,150 21,050
16/07/2025 22,600 0.3 (1.35%) 3,785,600 85,724.2 0 0 22,300 23,850 20,750
15/07/2025 22,300 -0.2 (-0.89%) 3,616,400 81,036.47 0 0 22,500 24,050 20,950
14/07/2025 22,500 -0.05 (-0.22%) 2,616,300 59,514.81 0 0 22,550 24,100 21,000
11/07/2025 22,550 0.35 (1.58%) 3,649,400 80,729.19 0 0 22,200 23,750 20,650
10/07/2025 22,200 -1 (-4.31%) 6,884,000 153,977.52 0 0 23,200 24,800 21,600
09/07/2025 23,200 -0.35 (-1.49%) 4,647,600 106,922.05 0 0 23,550 25,150 21,950
08/07/2025 23,550 -0.05 (-0.21%) 3,519,200 82,672.83 0 0 23,600 25,250 21,950
07/07/2025 23,600 -0.3 (-1.26%) 2,706,500 65,267.32 0 0 23,900 25,550 22,250
04/07/2025 23,900 1.3 (5.75%) 3,668,300 84,294.59 0 0 22,600 24,150 21,050
03/07/2025 22,600 -1 (-4.24%) 6,746,100 154,833.33 0 0 23,600 25,250 21,950
02/07/2025 23,600 1 (4.42%) 8,076,400 192,818.96 0 0 22,600 24,150 21,050
01/07/2025 22,600 1.45 (6.86%) 8,833,600 194,073.17 0 0 21,150 22,600 19,700
30/06/2025 21,150 1.35 (6.82%) 6,576,300 136,949.81 0 0 19,800 21,150 18,450
27/06/2025 19,800 0.95 (5.04%) 6,540,800 129,371.39 0 0 18,850 20,150 17,550
26/06/2025 18,850 0.6 (3.29%) 3,619,400 67,328.91 0 0 18,250 19,500 17,000
25/06/2025 18,250 0.2 (1.11%) 3,203,700 58,337.57 0 0 18,050 19,300 16,800
24/06/2025 18,050 0.4 (2.27%) 3,937,400 71,375.85 0 0 17,650 18,850 16,450
23/06/2025 17,650 0.2 (1.15%) 3,944,500 69,040.25 0 0 17,450 18,650 16,250
20/06/2025 17,450 1.1 (6.73%) 3,665,900 62,499.45 0 0 16,350 17,450 15,250
19/06/2025 16,350 -0.25 (-1.51%) 679,000 11,147. 0 0 16,600 17,750 15,450
18/06/2025 16,600 0.05 (0.3%) 1,182,800 19,595.16 0 0 16,550 17,700 15,400
17/06/2025 16,550 -0.05 (-0.3%) 1,100,900 18,327.79 0 0 16,600 17,750 15,450
16/06/2025 16,600 0.55 (3.43%) 2,070,800 34,374.86 0 0 16,050 17,150 14,950

Historical Data - BSC

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