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
11/12/2025 14,250 -0.15 (-1.04%) 2,840,200 40,744.69 0 0 14,400 15,400 13,400
10/12/2025 14,400 -0.05 (-0.35%) 3,511,200 50,587.34 0 0 14,450 15,450 13,450
09/12/2025 14,450 -0.45 (-3.02%) 8,990,900 130,418.81 200,000 2,780 14,900 15,900 13,900
08/12/2025 14,900 -0.3 (-1.97%) 8,535,400 128,164.02 0 0 15,200 16,250 14,150
05/12/2025 15,200 -0.25 (-1.62%) 2,148,500 32,857.5 470,000 7,188 15,450 16,500 14,400
04/12/2025 15,450 0.15 (0.98%) 2,918,800 44,964.9 0 0 15,300 16,350 14,250
03/12/2025 15,300 0.05 (0.33%) 2,747,400 41,919.54 0 0 15,250 16,300 14,200
02/12/2025 15,250 -0.15 (-0.97%) 5,151,400 77,835.26 0 0 15,400 16,450 14,350
01/12/2025 15,400 -0.1 (-0.65%) 2,213,600 34,223.15 0 0 15,500 16,550 14,450
28/11/2025 15,500 0 (0%) 2,413,700 37,697.62 0 0 15,500 16,550 14,450
27/11/2025 15,500 -0.2 (-1.27%) 3,201,600 49,956.25 0 0 15,700 16,750 14,650
26/11/2025 15,700 0.3 (1.95%) 3,227,000 50,610.15 0 0 15,400 16,450 14,350
25/11/2025 15,400 -0.15 (-0.96%) 3,931,800 61,248.89 0 0 15,550 16,600 14,500
24/11/2025 15,550 -0.25 (-1.58%) 3,110,400 48,848.96 0 0 15,800 16,900 14,700
21/11/2025 15,800 -0.25 (-1.56%) 2,920,700 46,211.85 0 0 16,050 17,150 14,950
20/11/2025 16,050 -0.15 (-0.93%) 2,149,100 34,502.93 0 0 16,200 17,300 15,100
19/11/2025 16,200 -0.1 (-0.61%) 3,353,400 54,495.49 0 0 16,300 17,400 15,200
18/11/2025 16,300 -0.15 (-0.91%) 3,166,100 51,828.38 0 0 16,450 17,600 15,300
17/11/2025 16,450 0.45 (2.81%) 4,617,400 75,065.45 0 0 16,000 17,100 14,900
14/11/2025 16,000 -0.05 (-0.31%) 3,081,200 49,471.51 0 0 16,050 17,150 14,950
13/11/2025 16,050 0.25 (1.58%) 5,694,400 92,037.09 0 0 15,800 16,900 14,700
12/11/2025 15,800 0.2 (1.28%) 3,270,600 51,614.61 0 0 15,600 16,650 14,550
11/11/2025 15,600 0.05 (0.32%) 2,802,900 43,527.82 0 0 15,550 16,600 14,500
10/11/2025 15,550 -0.4 (-2.51%) 3,593,400 56,458.93 0 0 15,950 17,050 14,850
07/11/2025 15,950 -0.55 (-3.33%) 4,675,600 75,881.36 0 0 16,500 17,650 15,350
06/11/2025 16,500 -0.3 (-1.79%) 3,847,000 63,656.86 0 0 16,800 17,950 15,650
05/11/2025 16,800 0.5 (3.07%) 10,745,900 180,584.92 0 0 16,300 17,400 15,200
04/11/2025 16,300 0.3 (1.88%) 9,461,700 147,695.75 0 0 16,000 17,100 14,900
03/11/2025 16,000 -0.65 (-3.9%) 4,999,200 81,787.45 0 0 16,650 17,800 15,500
31/10/2025 16,650 0.05 (0.3%) 6,817,400 114,791.54 0 0 16,600 17,750 15,450
30/10/2025 16,600 -0.6 (-3.49%) 11,935,100 202,451.81 0 0 17,200 18,400 16,000
29/10/2025 17,200 1.1 (6.83%) 4,403,000 75,731.6 0 0 16,100 17,200 15,000
28/10/2025 26,000 -0.35 (-1.33%) 12,881,300 332,901.84 0 0 26,350 28,150 24,550
27/10/2025 26,350 -0.95 (-3.48%) 7,733,200 206,780.69 0 0 27,300 29,200 25,400
24/10/2025 27,300 -0.3 (-1.09%) 7,774,400 214,053.2 0 0 27,600 29,500 25,700
23/10/2025 27,600 0.3 (1.1%) 6,773,600 187,998.02 0 0 27,300 29,200 25,400
22/10/2025 27,300 1 (3.8%) 6,036,000 161,884.61 0 0 26,300 28,100 24,500
21/10/2025 26,300 0.5 (1.94%) 8,833,700 229,009.47 0 0 25,800 27,600 24,000
20/10/2025 25,800 -1.9 (-6.86%) 13,284,700 358,248.63 0 0 27,700 29,600 25,800
17/10/2025 27,700 -0.35 (-1.25%) 8,948,400 251,664.06 0 0 28,050 30,000 26,100
16/10/2025 28,050 -0.25 (-0.88%) 7,400,300 208,705.7 0 0 28,300 30,250 26,350
15/10/2025 28,300 0.3 (1.07%) 6,709,600 189,974.74 0 0 28,000 29,950 26,050
14/10/2025 28,000 -0.85 (-2.95%) 17,636,000 500,563.76 0 0 28,850 30,850 26,850
13/10/2025 28,850 -0.35 (-1.2%) 13,741,000 400,355.47 0 0 29,200 31,200 27,200
10/10/2025 29,200 0.75 (2.64%) 15,131,400 443,995.87 0 0 28,450 30,400 26,500
09/10/2025 28,450 1.85 (6.95%) 21,019,000 585,325.07 0 0 26,600 28,450 24,750
08/10/2025 26,600 0.2 (0.76%) 5,697,800 150,883.37 0 0 26,400 28,200 24,600
07/10/2025 26,400 -0.85 (-3.12%) 4,786,200 128,042.47 0 0 27,250 29,150 25,350
06/10/2025 27,250 1.2 (4.61%) 5,052,600 135,587.13 0 0 26,050 27,850 24,250
03/10/2025 26,050 -0.55 (-2.07%) 5,553,800 145,559.21 0 0 26,600 28,450 24,750
02/10/2025 26,600 0.05 (0.19%) 4,625,800 123,709.21 0 0 26,550 28,400 24,700
01/10/2025 26,550 0.35 (1.34%) 2,106,400 55,970.43 0 0 26,200 28,000 24,400
30/09/2025 26,200 -0.7 (-2.6%) 6,880,500 181,340.91 0 0 26,900 28,750 25,050
29/09/2025 26,900 -0.6 (-2.18%) 5,676,700 154,692.44 0 0 27,500 29,400 25,600
26/09/2025 27,500 -0.45 (-1.61%) 10,700,100 299,786.03 0 0 27,950 29,900 26,000
25/09/2025 27,950 0.95 (3.52%) 14,585,800 406,251.45 20,000 544 27,000 28,850 25,150
24/09/2025 27,000 0.1 (0.37%) 3,943,100 105,226.74 0 0 26,900 28,750 25,050
23/09/2025 26,900 0.1 (0.37%) 4,457,600 118,921.2 0 0 26,800 28,650 24,950
22/09/2025 26,800 0.8 (3.08%) 9,617,100 250,926.94 0 0 26,000 27,800 24,200
19/09/2025 26,000 -0.85 (-3.17%) 5,917,800 156,261.63 0 0 26,850 28,700 25,000
18/09/2025 26,850 -0.25 (-0.92%) 7,072,600 189,492.24 0 0 27,100 28,950 25,250
17/09/2025 27,100 -0.35 (-1.28%) 7,380,300 202,947.99 0 0 27,450 29,350 25,550
16/09/2025 27,450 -0.65 (-2.31%) 9,655,900 268,525.06 0 0 28,100 30,050 26,150
15/09/2025 28,100 0.9 (3.31%) 11,859,300 330,732.04 0 0 27,200 29,100 25,300
12/09/2025 27,200 0.2 (0.74%) 9,618,700 264,609.44 0 0 27,000 28,850 25,150
11/09/2025 27,000 -0.1 (-0.37%) 9,568,500 256,923.15 0 0 27,100 28,950 25,250
10/09/2025 27,100 1.25 (4.84%) 14,417,400 384,971.44 0 0 25,850 27,650 24,050
09/09/2025 25,850 0.4 (1.57%) 7,851,200 199,386.76 0 0 25,450 27,200 23,700
08/09/2025 25,450 -1.8 (-6.61%) 15,247,000 400,962.79 0 0 27,250 29,150 25,350
05/09/2025 27,250 -0.1 (-0.37%) 16,506,400 461,049.47 0 0 27,350 29,250 25,450
04/09/2025 27,350 -0.2 (-0.73%) 10,757,100 295,589.77 0 0 27,550 29,450 25,650
03/09/2025 27,550 1.05 (3.96%) 11,413,500 313,705.83 20,000 532 26,500 28,350 24,650
29/08/2025 26,500 -0.65 (-2.39%) 16,052,800 429,714.49 20,000 560 27,150 29,050 25,250
28/08/2025 27,150 0.65 (2.45%) 8,108,700 217,972.74 0 0 26,500 28,350 24,650
27/08/2025 26,500 -0.95 (-3.46%) 18,944,900 507,150.19 0 0 27,450 29,350 25,550
26/08/2025 27,450 1.5 (5.78%) 13,992,500 374,576.76 0 0 25,950 27,750 24,150
25/08/2025 25,950 -1.9 (-6.82%) 26,389,500 704,169.13 0 0 27,850 29,750 25,950
22/08/2025 27,850 -2.05 (-6.86%) 37,060,600 1,047,927.31 0 0 29,900 31,950 27,850
21/08/2025 29,900 0.2 (0.67%) 17,365,800 527,712.27 20,000 560 29,700 31,750 27,650
20/08/2025 29,700 1.9 (6.83%) 60,028,200 1,705,982.92 0 0 27,800 29,700 25,900
19/08/2025 27,800 1.8 (6.92%) 6,043,300 168,003.74 0 0 26,000 27,800 24,200
18/08/2025 26,000 1.7 (7.%) 11,908,600 309,490.67 0 0 24,300 26,000 22,600
15/08/2025 24,300 1.55 (6.81%) 35,202,800 845,115.25 50,000 1,165 22,750 24,300 21,200
14/08/2025 22,750 0.25 (1.11%) 13,986,800 314,513.84 100,000 2,095 22,500 24,050 20,950
13/08/2025 22,500 -0.45 (-1.96%) 15,379,900 346,629.28 0 0 22,950 24,550 21,350
12/08/2025 22,950 0.8 (3.61%) 18,173,000 408,994.32 0 0 22,150 23,700 20,600
11/08/2025 22,150 -0.35 (-1.56%) 13,861,100 309,005.59 0 0 22,500 24,050 20,950
08/08/2025 22,500 0.6 (2.74%) 24,581,600 547,147.09 196,800 4,093.44 21,900 23,400 20,400
07/08/2025 21,900 0.1 (0.46%) 16,099,400 352,289.8 0 0 21,800 23,300 20,300
06/08/2025 21,800 1.4 (6.86%) 27,534,600 584,446.73 0 0 20,400 21,800 19,000
05/08/2025 20,400 -0.1 (-0.49%) 28,020,100 575,644.27 0 0 20,500 21,900 19,100
04/08/2025 20,500 -0.2 (-0.97%) 13,157,500 270,764.86 930,000 19,344 20,700 22,100 19,300
01/08/2025 20,700 0.3 (1.47%) 18,694,600 392,220.91 0 0 20,400 21,800 19,000
31/07/2025 20,400 0.75 (3.82%) 15,233,200 302,185.85 200,000 3,980 19,650 21,000 18,300
30/07/2025 19,650 -0.25 (-1.26%) 12,999,600 257,110.2 0 0 19,900 21,250 18,550
29/07/2025 19,900 0.1 (0.51%) 22,081,300 449,661.77 0 0 19,800 21,150 18,450
28/07/2025 19,800 0 (0%) 15,242,600 302,182.96 0 0 19,800 21,150 18,450
25/07/2025 19,800 0.4 (2.06%) 16,043,900 319,691.89 0 0 19,400 20,750 18,050
24/07/2025 19,400 0.75 (4.02%) 13,897,700 266,224.64 0 0 18,650 19,950 17,350
23/07/2025 18,650 0.05 (0.27%) 7,295,900 136,616.55 0 0 18,600 19,900 17,300
22/07/2025 18,600 0 (0%) 3,602,900 66,705.39 0 0 18,600 19,900 17,300
21/07/2025 18,600 -0.4 (-2.11%) 4,266,400 80,187.17 0 0 19,000 20,300 17,700
18/07/2025 19,000 0.35 (1.88%) 9,333,300 175,993.38 0 0 18,650 19,950 17,350
17/07/2025 18,650 0.1 (0.54%) 5,032,200 93,669.49 0 0 18,550 19,800 17,300
16/07/2025 18,550 0.1 (0.54%) 2,810,800 51,950.15 0 0 18,450 19,700 17,200
15/07/2025 18,450 -0.05 (-0.27%) 4,977,600 92,549.16 0 0 18,500 19,750 17,250
14/07/2025 18,500 0.05 (0.27%) 3,948,800 72,643.04 0 0 18,450 19,700 17,200
11/07/2025 18,450 -0.3 (-1.6%) 3,709,100 68,677.48 0 0 18,750 20,050 17,450
10/07/2025 18,750 0.5 (2.74%) 7,589,700 141,108.09 0 0 18,250 19,500 17,000
09/07/2025 18,250 0 (0%) 3,821,100 69,814.51 0 0 18,250 19,500 17,000
08/07/2025 18,250 0.3 (1.67%) 4,963,700 89,667.19 0 0 17,950 19,200 16,700
07/07/2025 17,950 0 (0%) 2,587,700 46,471.69 0 0 17,950 19,200 16,700
04/07/2025 17,950 0.1 (0.56%) 2,620,400 47,235.48 0 0 17,850 19,050 16,650
03/07/2025 17,850 0.05 (0.28%) 2,634,000 47,258.18 0 0 17,800 19,000 16,600
02/07/2025 17,800 0 (0%) 1,582,100 28,108.68 0 0 17,800 19,000 16,600
01/07/2025 17,800 -0.05 (-0.28%) 2,097,300 37,261.05 0 0 17,850 19,050 16,650
30/06/2025 17,850 0.1 (0.56%) 2,506,400 44,563.72 0 0 17,750 18,950 16,550
27/06/2025 17,750 -0.05 (-0.28%) 2,901,600 51,559.16 0 0 17,800 19,000 16,600
26/06/2025 17,800 0.05 (0.28%) 1,736,900 30,784.81 0 0 17,750 18,950 16,550
25/06/2025 17,750 -0.15 (-0.84%) 2,817,600 50,210.09 0 0 17,900 19,150 16,650
24/06/2025 17,900 -0.9 (-4.79%) 6,976,200 125,979.44 0 0 18,800 20,100 17,500
23/06/2025 18,800 0.4 (2.17%) 8,895,100 169,596.25 0 0 18,400 19,650 17,150
20/06/2025 18,400 -0.4 (-2.13%) 5,142,300 95,081.08 0 0 18,800 20,100 17,500
19/06/2025 18,800 -0.25 (-1.31%) 4,256,100 79,749.42 0 0 19,050 20,350 17,750
18/06/2025 19,050 0.05 (0.26%) 4,575,800 87,321.34 0 0 19,000 20,300 17,700
17/06/2025 19,000 -0.5 (-2.56%) 6,322,000 119,347 0 0 19,500 20,850 18,150
16/06/2025 19,500 1 (5.41%) 8,794,300 170,578.31 0 0 18,500 19,750 17,250
13/06/2025 18,500 0.95 (5.41%) 11,032,500 202,870.98 0 0 17,550 18,750 16,350
12/06/2025 17,550 0.2 (1.15%) 1,840,200 32,421.85 0 0 17,350 18,550 16,150
11/06/2025 17,350 -0.05 (-0.29%) 1,905,700 33,035.29 0 0 17,400 18,600 16,200

Historical Data - BSC

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