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 17,800 0.1 (0.56%) 54,700 969.45 0 0 17,700 18,900 16,500
15/12/2025 17,700 -0.3 (-1.67%) 362,700 6,477.63 0 0 18,000 19,250 16,750
12/12/2025 18,000 -0.6 (-3.23%) 414,900 7,560.43 0 0 18,600 19,900 17,300
11/12/2025 18,600 0.1 (0.54%) 149,400 2,769.74 0 0 18,500 19,750 17,250
10/12/2025 18,500 -0.25 (-1.33%) 118,100 2,199.26 0 0 18,750 20,050 17,450
09/12/2025 18,750 -0.35 (-1.83%) 212,300 3,995.24 0 0 19,100 20,400 17,800
08/12/2025 19,100 0.5 (2.69%) 679,000 12,866.54 0 0 18,600 19,900 17,300
05/12/2025 18,600 0.1 (0.54%) 67,900 1,255.98 0 0 18,500 19,750 17,250
04/12/2025 18,500 -0.05 (-0.27%) 187,800 3,482.9 0 0 18,550 19,800 17,300
03/12/2025 18,550 0.2 (1.09%) 587,100 10,814.52 0 0 18,350 19,600 17,100
02/12/2025 18,350 0 (0%) 471,200 8,599.41 0 0 18,350 19,600 17,100
01/12/2025 18,350 -0.3 (-1.61%) 1,037,100 19,187.95 0 0 18,650 19,950 17,350
28/11/2025 18,650 0.15 (0.81%) 600,700 11,126.02 0 0 18,500 19,750 17,250
27/11/2025 18,500 0 (0%) 132,800 2,450.12 0 0 18,500 19,750 17,250
26/11/2025 18,500 0.2 (1.09%) 707,900 13,001 0 0 18,300 19,550 17,050
25/11/2025 18,300 -0.25 (-1.35%) 623,300 11,464.31 0 0 18,550 19,800 17,300
24/11/2025 18,550 -0.15 (-0.8%) 286,800 5,342.86 20,000 390 18,700 20,000 17,400
21/11/2025 18,700 -0.4 (-2.09%) 685,400 12,893.22 0 0 19,100 20,400 17,800
20/11/2025 19,100 -0.25 (-1.29%) 223,300 4,285.44 0 0 19,350 20,700 18,000
19/11/2025 19,350 0.15 (0.78%) 408,600 7,882.93 0 0 19,200 20,500 17,900
18/11/2025 19,200 -0.1 (-0.52%) 604,500 11,558.24 0 0 19,300 20,650 17,950
17/11/2025 19,300 0.05 (0.26%) 181,800 3,500.94 0 0 19,250 20,550 17,950
14/11/2025 19,250 -0.25 (-1.28%) 241,700 4,660.65 0 0 19,500 20,850 18,150
13/11/2025 19,500 0.05 (0.26%) 193,000 3,741.44 38,000 786.6 19,450 20,800 18,100
12/11/2025 19,450 0.35 (1.83%) 248,800 4,824.31 0 0 19,100 20,400 17,800
11/11/2025 19,100 0.1 (0.53%) 323,700 6,146.79 0 0 19,000 20,300 17,700
10/11/2025 19,000 -0.8 (-4.04%) 668,800 12,840.94 0 0 19,800 21,150 18,450
07/11/2025 19,800 -0.65 (-3.18%) 355,300 7,120.28 0 0 20,450 21,850 19,050
06/11/2025 20,450 0.05 (0.25%) 365,200 7,453.63 0 0 20,400 21,800 19,000
05/11/2025 20,400 -0.4 (-1.92%) 991,900 20,781.74 0 0 20,800 22,250 19,350
04/11/2025 20,800 -0.15 (-0.72%) 455,200 9,271.04 0 0 20,950 22,400 19,500
03/11/2025 20,950 1.3 (6.62%) 2,276,300 47,277.42 0 0 19,650 21,000 18,300
31/10/2025 19,650 -0.15 (-0.76%) 241,300 4,765.98 0 0 19,800 21,150 18,450
30/10/2025 19,800 -0.05 (-0.25%) 186,400 3,701.41 0 0 19,850 21,200 18,500
29/10/2025 19,850 0.25 (1.28%) 588,800 11,756.68 0 0 19,600 20,950 18,250
28/10/2025 19,600 0.15 (0.77%) 427,700 8,396.26 0 0 19,450 20,800 18,100
27/10/2025 19,450 0.15 (0.78%) 207,300 4,024.24 0 0 19,300 20,650 17,950
24/10/2025 19,300 0.4 (2.12%) 275,600 5,272.69 0 0 18,900 20,200 17,600
23/10/2025 18,900 -0.1 (-0.53%) 49,700 942.28 0 0 19,000 20,300 17,700
22/10/2025 19,000 0.45 (2.43%) 255,000 4,852.3 0 0 18,550 19,800 17,300
21/10/2025 18,550 0.05 (0.27%) 200,700 3,731.5 0 0 18,500 19,750 17,250
20/10/2025 18,500 -0.5 (-2.63%) 937,500 18,147.67 0 0 19,000 20,300 17,700
17/10/2025 19,000 -0.45 (-2.31%) 107,100 2,042.97 0 0 19,450 20,800 18,100
16/10/2025 19,450 0.55 (2.91%) 481,500 9,309.2 0 0 18,900 20,200 17,600
15/10/2025 18,900 -0.45 (-2.33%) 186,900 3,555.62 0 0 19,350 20,700 18,000
14/10/2025 19,350 0.2 (1.04%) 717,900 13,824.95 38,000 777.1 19,150 20,450 17,850
13/10/2025 19,150 -0.15 (-0.78%) 336,700 6,361.12 0 0 19,300 20,650 17,950
10/10/2025 21,900 -0.5 (-2.23%) 350,600 7,717.84 0 0 22,400 23,950 20,850
09/10/2025 22,400 0.3 (1.36%) 523,100 11,510.49 0 0 22,100 23,600 20,600
08/10/2025 22,100 -0.1 (-0.45%) 205,300 4,551.86 0 0 22,200 23,750 20,650
07/10/2025 22,200 -0.45 (-1.99%) 375,300 8,400.68 0 0 22,650 24,200 21,100
06/10/2025 22,650 0.2 (0.89%) 338,800 7,654.55 0 0 22,450 24,000 20,900
03/10/2025 22,450 -0.2 (-0.88%) 363,400 8,183.58 0 0 22,650 24,200 21,100
02/10/2025 22,650 0.3 (1.34%) 940,600 21,460.64 0 0 22,350 23,900 20,800
01/10/2025 22,350 -0.2 (-0.89%) 267,000 6,012.75 0 0 22,550 24,100 21,000
30/09/2025 22,550 0.4 (1.81%) 1,322,200 29,762.28 0 0 22,150 23,700 20,600
29/09/2025 22,150 0.05 (0.23%) 318,000 7,090.79 0 0 22,100 23,600 20,600
26/09/2025 22,100 0.5 (2.31%) 1,144,400 25,214.76 0 0 21,600 23,100 20,100
25/09/2025 21,600 0 (0%) 139,700 3,022.06 0 0 21,600 23,100 20,100
24/09/2025 21,600 0.15 (0.7%) 556,400 11,878.93 0 0 21,450 22,950 19,950
23/09/2025 21,450 0.05 (0.23%) 390,100 8,362.66 0 0 21,400 22,850 19,950
22/09/2025 21,400 -0.25 (-1.15%) 452,700 9,742.77 23,000 497.95 21,650 23,150 20,150
19/09/2025 21,650 -0.15 (-0.69%) 602,200 13,014.59 0 0 21,800 23,300 20,300
18/09/2025 21,800 -0.15 (-0.68%) 603,700 13,138.32 0 0 21,950 23,450 20,450
17/09/2025 21,950 0.2 (0.92%) 627,500 13,738.78 0 0 21,750 23,250 20,250
16/09/2025 21,750 0 (0%) 715,900 15,719.35 0 0 21,750 23,250 20,250
15/09/2025 21,750 0.2 (0.93%) 476,200 10,270.52 0 0 21,550 23,050 20,050
12/09/2025 21,550 0 (0%) 512,300 11,041.08 0 0 21,550 23,050 20,050
11/09/2025 21,550 -0.05 (-0.23%) 522,600 11,147.69 0 0 21,600 23,100 20,100
10/09/2025 21,600 -0.05 (-0.23%) 399,500 8,641.27 0 0 21,650 23,150 20,150
09/09/2025 21,650 0 (0%) 235,300 5,093.58 0 0 21,650 23,150 20,150
08/09/2025 21,650 -0.3 (-1.37%) 1,022,300 22,297.72 0 0 21,950 23,450 20,450
05/09/2025 21,950 -0.55 (-2.44%) 650,600 14,403.69 0 0 22,500 24,050 20,950
04/09/2025 22,500 0.5 (2.27%) 617,100 13,777.86 0 0 22,000 23,500 20,500
03/09/2025 22,000 -0.1 (-0.45%) 376,800 8,225.56 0 0 22,100 23,600 20,600
29/08/2025 22,100 0.6 (2.79%) 790,400 17,250.55 0 0 21,500 23,000 20,000
28/08/2025 21,500 -0.25 (-1.15%) 465,700 10,045.24 0 0 21,750 23,250 20,250
27/08/2025 21,750 -0.15 (-0.68%) 440,700 9,610.02 0 0 21,900 23,400 20,400
26/08/2025 21,900 0.3 (1.39%) 631,700 13,583.09 0 0 21,600 23,100 20,100
25/08/2025 21,600 -0.15 (-0.69%) 553,800 11,974.5 0 0 21,750 23,250 20,250
22/08/2025 21,750 -0.45 (-2.03%) 1,242,900 26,946.4 0 0 22,200 23,750 20,650
21/08/2025 22,200 0 (0%) 1,221,800 27,196.91 0 0 22,200 23,750 20,650
20/08/2025 22,200 -1.2 (-5.13%) 985,800 22,248.25 0 0 23,400 25,000 21,800
19/08/2025 23,400 0.1 (0.43%) 1,147,400 27,221.21 0 0 23,300 24,900 21,700
18/08/2025 23,300 1.5 (6.88%) 1,627,500 37,106.64 0 0 21,800 23,300 20,300
15/08/2025 21,800 -0.5 (-2.24%) 981,300 21,560.99 0 0 22,300 23,850 20,750
14/08/2025 22,300 -0.2 (-0.89%) 942,700 21,275.16 0 0 22,500 24,050 20,950
13/08/2025 22,500 1.2 (5.63%) 1,825,800 40,410.23 0 0 21,300 22,750 19,850
12/08/2025 21,300 -0.15 (-0.7%) 531,200 11,317.76 0 0 21,450 22,950 19,950
11/08/2025 21,450 0.55 (2.63%) 1,093,300 23,495.44 0 0 20,900 22,350 19,450
08/08/2025 20,900 0.3 (1.46%) 574,700 11,919.9 0 0 20,600 22,000 19,200
07/08/2025 20,600 0 (0%) 639,400 13,154.22 0 0 20,600 22,000 19,200
06/08/2025 20,600 0 (0%) 255,700 5,268.21 0 0 20,600 22,000 19,200
05/08/2025 20,600 0.1 (0.49%) 527,400 10,856.71 0 0 20,500 21,900 19,100
04/08/2025 20,500 -0.1 (-0.49%) 273,800 5,619.06 0 0 20,600 22,000 19,200
01/08/2025 20,600 0 (0%) 150,200 3,092.74 0 0 20,600 22,000 19,200
31/07/2025 20,600 0 (0%) 155,100 3,201.38 0 0 20,600 22,000 19,200
30/07/2025 20,600 0 (0%) 304,300 6,279.3 0 0 20,600 22,000 19,200
29/07/2025 20,600 -0.75 (-3.51%) 591,600 12,438.17 0 0 21,350 22,800 19,900
28/07/2025 21,350 0.7 (3.39%) 888,400 18,590.56 0 0 20,650 22,050 19,250
25/07/2025 20,650 0.1 (0.49%) 386,000 7,959.45 0 0 20,550 21,950 19,150
24/07/2025 20,550 -0.15 (-0.72%) 1,707,500 35,166.49 0 0 20,700 22,100 19,300
23/07/2025 20,700 -0.05 (-0.24%) 212,500 4,407.02 0 0 20,750 22,200 19,300
22/07/2025 20,750 0.15 (0.73%) 225,000 4,638.75 0 0 20,600 22,000 19,200
21/07/2025 20,600 -0.3 (-1.44%) 281,200 5,843.82 0 0 20,900 22,350 19,450
18/07/2025 20,900 0 (0%) 135,300 2,820.93 0 0 20,900 22,350 19,450
17/07/2025 20,900 -0.05 (-0.24%) 241,500 5,052.76 0 0 20,950 22,400 19,500
16/07/2025 20,950 -0.05 (-0.24%) 95,800 2,007.81 0 0 21,000 22,450 19,550
15/07/2025 21,000 0 (0%) 189,600 3,984.36 0 0 21,000 22,450 19,550
14/07/2025 21,000 -0.05 (-0.24%) 143,600 3,002.98 0 0 21,050 22,500 19,600
11/07/2025 21,050 -0.15 (-0.71%) 124,500 2,630.16 0 0 21,200 22,650 19,750
10/07/2025 21,200 -0.15 (-0.7%) 153,400 3,254.54 0 0 21,350 22,800 19,900
09/07/2025 21,350 0 (0%) 137,800 2,945.21 0 0 21,350 22,800 19,900
08/07/2025 21,350 0.45 (2.15%) 214,700 4,554.62 0 0 20,900 22,350 19,450
07/07/2025 20,900 -0.1 (-0.48%) 86,500 1,812.3 0 0 21,000 22,450 19,550
04/07/2025 21,000 0.2 (0.96%) 46,900 981.11 0 0 20,800 22,250 19,350
03/07/2025 20,800 -0.15 (-0.72%) 105,000 2,190.69 0 0 20,950 22,400 19,500
02/07/2025 20,950 0.1 (0.48%) 21,600 450.52 0 0 20,850 22,300 19,400
01/07/2025 20,850 0 (0%) 38,600 808.51 0 0 20,850 22,300 19,400
30/06/2025 20,850 0 (0%) 62,800 1,309.41 0 0 20,850 22,300 19,400
27/06/2025 20,850 0 (0%) 31,600 661.67 0 0 20,850 22,300 19,400
26/06/2025 20,850 -0.25 (-1.18%) 27,600 578.51 0 0 21,100 22,550 19,650
25/06/2025 21,100 -0.1 (-0.47%) 34,200 722.94 0 0 21,200 22,650 19,750
24/06/2025 21,200 0.2 (0.95%) 153,800 3,243.22 0 0 21,000 22,450 19,550
23/06/2025 21,000 -0.2 (-0.94%) 38,800 815.7 0 0 21,200 22,650 19,750
20/06/2025 21,200 0 (0%) 65,000 1,368.91 0 0 21,200 22,650 19,750
19/06/2025 21,200 0 (0%) 31,100 656.74 0 0 21,200 22,650 19,750
18/06/2025 21,200 -0.25 (-1.17%) 30,000 639.37 0 0 21,450 22,950 19,950
17/06/2025 21,450 0 (0%) 147,700 3,147.86 0 0 21,450 22,950 19,950
16/06/2025 21,450 0.75 (3.62%) 281,800 6,002.67 0 0 20,700 22,100 19,300

Historical Data - BSC

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