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
12/12/2025 82,800 -1.6 (-1.9%) 407,300 34,067.05 0 0 84,400 90,300 78,500
11/12/2025 84,400 0.4 (0.48%) 271,700 22,769.88 0 0 84,000 89,800 78,200
10/12/2025 84,000 -0.9 (-1.06%) 173,200 14,563.39 0 0 84,900 90,800 79,000
09/12/2025 84,900 -0.6 (-0.7%) 546,800 45,976.62 0 0 85,500 91,400 79,600
08/12/2025 85,500 -1 (-1.16%) 431,900 37,017.93 0 0 86,500 92,500 80,500
05/12/2025 86,500 -1.5 (-1.7%) 295,000 25,639.48 0 0 88,000 94,100 81,900
04/12/2025 88,000 0.4 (0.46%) 349,100 30,535.35 0 0 87,600 93,700 81,500
03/12/2025 87,600 0.6 (0.69%) 259,600 22,640.71 0 0 87,000 93,000 81,000
02/12/2025 87,000 -0.5 (-0.57%) 138,500 11,965.37 0 0 87,500 93,600 81,400
01/12/2025 87,500 1.1 (1.27%) 272,900 23,603.81 0 0 86,400 92,400 80,400
28/11/2025 86,400 -1.4 (-1.59%) 242,200 20,991.63 0 0 87,800 93,900 81,700
27/11/2025 87,800 -0.2 (-0.23%) 282,700 24,585.36 0 0 88,000 94,100 81,900
26/11/2025 88,000 1.8 (2.09%) 344,000 29,844.37 0 0 86,200 92,200 80,200
25/11/2025 86,200 -2.4 (-2.71%) 758,900 66,128.68 0 0 88,600 94,800 82,400
24/11/2025 88,600 -1.7 (-1.88%) 347,000 30,882.32 0 0 90,300 96,600 84,000
21/11/2025 90,300 -1.2 (-1.31%) 639,100 56,996.52 0 0 91,500 97,900 85,100
20/11/2025 91,500 -1 (-1.08%) 394,900 35,927.65 0 0 92,500 98,900 86,100
19/11/2025 92,500 -0.5 (-0.54%) 627,400 57,698.78 0 0 93,000 99,500 86,500
18/11/2025 93,000 1.8 (1.97%) 690,500 63,928.04 0 0 91,200 97,500 84,900
17/11/2025 91,200 -1.4 (-1.51%) 437,500 40,007.29 0 0 92,600 99,000 86,200
14/11/2025 92,600 -0.3 (-0.32%) 697,200 64,797.59 0 0 92,900 99,400 86,400
13/11/2025 92,900 1.5 (1.64%) 854,500 78,899.12 0 0 91,400 97,700 85,100
12/11/2025 91,400 1.4 (1.56%) 557,400 50,292.01 0 0 90,000 96,300 83,700
11/11/2025 90,000 3 (3.45%) 637,500 56,173.58 0 0 87,000 93,000 81,000
10/11/2025 87,000 -2.3 (-2.58%) 459,900 40,776.67 0 0 89,300 95,500 83,100
07/11/2025 89,300 0 (0%) 888,900 80,675.85 0 0 89,300 95,500 83,100
06/11/2025 89,300 -1.2 (-1.33%) 657,800 58,918.06 0 0 90,500 96,800 84,200
05/11/2025 90,500 0.2 (0.22%) 518,200 47,379.68 0 0 90,300 96,600 84,000
04/11/2025 90,300 0.5 (0.56%) 1,336,200 117,024.53 0 0 89,800 96,000 83,600
03/11/2025 89,800 -2.2 (-2.39%) 1,032,400 95,733.26 0 0 92,000 98,400 85,600
31/10/2025 92,000 -2 (-2.13%) 848,200 79,326.13 0 0 94,000 100,500 87,500
30/10/2025 94,000 2.2 (2.4%) 1,672,600 157,541.91 0 0 91,800 98,200 85,400
29/10/2025 91,800 1.3 (1.44%) 903,800 82,254.36 0 0 90,500 96,800 84,200
28/10/2025 90,500 -0.5 (-0.55%) 785,500 70,649.46 0 0 91,000 97,300 84,700
27/10/2025 91,000 0.1 (0.11%) 1,113,400 103,105.19 0 0 90,900 97,200 84,600
24/10/2025 90,900 5.9 (6.94%) 2,006,300 179,615.22 0 0 85,000 90,900 79,100
23/10/2025 85,000 -0.9 (-1.05%) 402,400 34,279.67 0 0 85,900 91,900 79,900
22/10/2025 85,900 -1 (-1.15%) 508,800 43,517.13 0 0 86,900 92,900 80,900
21/10/2025 86,900 3.8 (4.57%) 741,500 64,070.4 0 0 83,100 88,900 77,300
20/10/2025 83,100 3.1 (3.88%) 1,404,900 118,681.31 0 0 80,000 85,600 74,400
17/10/2025 80,000 -1.4 (-1.72%) 314,300 25,241.33 0 0 81,400 87,000 75,800
16/10/2025 81,400 0.4 (0.49%) 207,400 16,814.33 0 0 81,000 86,600 75,400
15/10/2025 81,000 -1.4 (-1.7%) 411,400 33,457.98 0 0 82,400 88,100 76,700
14/10/2025 82,400 -1.2 (-1.44%) 341,200 28,283.32 0 0 83,600 89,400 77,800
13/10/2025 83,600 -0.4 (-0.48%) 187,700 15,628.84 0 0 84,000 89,800 78,200
10/10/2025 84,000 1.1 (1.33%) 249,800 20,839.49 0 0 82,900 88,700 77,100
09/10/2025 82,900 -0.7 (-0.84%) 233,600 19,368.14 0 0 83,600 89,400 77,800
08/10/2025 83,600 0.5 (0.6%) 108,100 9,042.2 0 0 83,100 88,900 77,300
07/10/2025 83,100 0.3 (0.36%) 133,800 11,141.25 0 0 82,800 88,500 77,100
06/10/2025 82,800 0.4 (0.49%) 347,400 28,908.98 0 0 82,400 88,100 76,700
03/10/2025 82,400 -1.5 (-1.79%) 274,000 22,598.93 0 0 83,900 89,700 78,100
02/10/2025 83,900 -0.7 (-0.83%) 173,600 14,635.11 0 0 84,600 90,500 78,700
01/10/2025 84,600 -1.1 (-1.28%) 223,000 18,914.12 0 0 85,700 91,600 79,800
30/09/2025 85,700 -1.7 (-1.95%) 394,200 33,788.36 0 0 87,400 93,500 81,300
29/09/2025 89,500 -0.5 (-0.56%) 222,700 19,906.49 0 0 90,000 96,300 83,700
26/09/2025 90,000 -0.5 (-0.55%) 249,300 22,471.75 0 0 90,500 96,800 84,200
25/09/2025 90,500 1.1 (1.23%) 208,200 18,786 0 0 89,400 95,600 83,200
24/09/2025 89,400 0.1 (0.11%) 200,200 17,820.81 0 0 89,300 95,500 83,100
23/09/2025 89,300 0 (0%) 220,000 19,677.16 0 0 89,300 95,500 83,100
22/09/2025 89,300 -1 (-1.11%) 266,300 23,892.38 0 0 90,300 96,600 84,000
19/09/2025 90,300 -0.7 (-0.77%) 288,800 26,151.3 0 0 91,000 97,300 84,700
18/09/2025 91,000 -0.6 (-0.66%) 258,800 23,538.99 0 0 91,600 98,000 85,200
17/09/2025 91,600 0.5 (0.55%) 439,800 40,404.93 0 0 91,100 97,400 84,800
16/09/2025 91,100 -1.4 (-1.51%) 498,600 45,721.52 0 0 92,500 98,900 86,100
15/09/2025 92,500 3.4 (3.82%) 782,800 71,677.51 0 0 89,100 95,300 82,900
12/09/2025 89,100 1.7 (1.95%) 429,300 38,220.43 0 0 87,400 93,500 81,300
11/09/2025 87,400 -0.4 (-0.46%) 276,000 23,954.38 0 0 87,800 93,900 81,700
10/09/2025 87,800 -0.1 (-0.11%) 148,500 13,027.62 0 0 87,900 94,000 81,800
09/09/2025 87,900 0.4 (0.46%) 195,900 17,169.49 0 0 87,500 93,600 81,400
08/09/2025 87,500 -3.3 (-3.63%) 479,600 42,519.7 0 0 90,800 97,100 84,500
05/09/2025 90,800 -1 (-1.09%) 419,400 38,525.6 0 0 91,800 98,200 85,400
04/09/2025 91,800 2.7 (3.03%) 671,800 61,377.96 0 0 89,100 95,300 82,900
03/09/2025 89,100 -0.1 (-0.11%) 238,000 21,095.97 0 0 89,200 95,400 83,000
29/08/2025 89,200 1 (1.13%) 381,300 33,614.58 0 0 88,200 94,300 82,100
28/08/2025 88,200 -0.1 (-0.11%) 174,300 15,418.27 0 0 88,300 94,400 82,200
27/08/2025 88,300 1.9 (2.2%) 453,500 39,994.58 0 0 86,400 92,400 80,400
26/08/2025 86,400 2.6 (3.1%) 423,300 35,866.09 0 0 83,800 89,600 78,000
25/08/2025 83,800 -2.4 (-2.78%) 639,200 54,448.23 0 0 86,200 92,200 80,200
22/08/2025 86,200 -3.4 (-3.79%) 901,400 78,618.8 0 0 89,600 95,800 83,400
21/08/2025 89,600 -0.3 (-0.33%) 678,100 60,148.78 0 0 89,900 96,100 83,700
20/08/2025 89,900 -2.3 (-2.49%) 969,000 87,145.73 0 0 92,200 98,600 85,800
19/08/2025 92,200 0.5 (0.55%) 441,000 40,672.95 0 0 91,700 98,100 85,300
18/08/2025 91,700 -0.4 (-0.43%) 602,600 55,366.07 0 0 92,100 98,500 85,700
15/08/2025 92,100 -1.4 (-1.5%) 696,200 64,679.57 0 0 93,500 100,000 87,000
14/08/2025 93,500 -1 (-1.06%) 580,200 54,341.36 0 0 94,500 101,100 87,900
13/08/2025 94,500 -0.3 (-0.32%) 703,600 66,195.61 0 0 94,800 101,400 88,200
12/08/2025 94,800 0.3 (0.32%) 731,700 69,091.46 0 0 94,500 101,100 87,900
11/08/2025 94,500 0.5 (0.53%) 563,100 53,350.78 0 0 94,000 100,500 87,500
08/08/2025 94,000 1.3 (1.4%) 1,706,700 161,082.72 0 0 92,700 99,100 86,300
07/08/2025 92,700 0.5 (0.54%) 960,100 89,908.63 0 0 92,200 98,600 85,800
06/08/2025 92,200 1.3 (1.43%) 599,400 54,945.85 0 0 90,900 97,200 84,600
05/08/2025 90,900 -1.4 (-1.52%) 725,800 66,856.66 0 0 92,300 98,700 85,900
04/08/2025 92,300 2.3 (2.56%) 481,600 44,380.63 0 0 90,000 96,300 83,700
01/08/2025 90,000 -0.3 (-0.33%) 1,187,400 107,192.57 0 0 90,300 96,600 84,000
31/07/2025 90,300 -2.8 (-3.01%) 1,449,300 131,488.1 0 0 93,100 99,600 86,600
30/07/2025 93,100 -1.9 (-2%) 833,900 78,393.42 0 0 95,000 101,600 88,400
29/07/2025 95,000 -4.6 (-4.62%) 1,057,500 103,307.2 0 0 99,600 106,500 92,700
28/07/2025 99,600 0.9 (0.91%) 967,900 95,827.42 0 0 98,700 105,600 91,800
25/07/2025 98,700 0.3 (0.3%) 781,700 77,301.23 0 0 98,400 105,200 91,600
24/07/2025 98,400 -0.4 (-0.4%) 478,600 47,276.42 0 0 98,800 105,700 91,900
23/07/2025 98,800 -0.7 (-0.7%) 746,100 73,866.68 0 0 99,500 106,400 92,600
22/07/2025 99,500 1.5 (1.53%) 456,800 44,959.01 0 0 98,000 104,800 91,200
21/07/2025 98,000 -1.8 (-1.8%) 779,700 77,239.33 0 0 99,800 106,700 92,900
18/07/2025 99,800 -2 (-1.96%) 1,346,700 135,257.34 0 0 101,800 108,900 94,700
17/07/2025 101,800 -0.4 (-0.39%) 493,200 50,303.67 0 0 102,200 109,300 95,100
16/07/2025 102,200 0.7 (0.69%) 581,200 59,796.13 0 0 101,500 108,600 94,400
15/07/2025 101,500 -0.4 (-0.39%) 880,700 90,632.27 0 0 101,900 109,000 94,800
14/07/2025 101,900 0.3 (0.3%) 604,300 61,132.35 0 0 101,600 108,700 94,500
11/07/2025 101,600 -0.8 (-0.78%) 623,600 63,465.67 0 0 102,400 109,500 95,300
10/07/2025 102,400 -0.6 (-0.58%) 562,900 58,192.33 0 0 103,000 110,200 95,800
09/07/2025 103,000 -0.4 (-0.39%) 519,900 53,431.87 0 0 103,400 110,600 96,200
08/07/2025 103,400 1.6 (1.57%) 770,100 78,396.35 0 0 101,800 108,900 94,700
07/07/2025 101,800 0.1 (0.1%) 442,400 45,003.18 0 0 101,700 108,800 94,600
04/07/2025 101,700 1.2 (1.19%) 483,500 49,297.99 0 0 100,500 107,500 93,500
03/07/2025 100,500 -0.1 (-0.1%) 481,600 48,445.12 105,000 10,741.5 100,600 107,600 93,600
02/07/2025 100,600 -1.4 (-1.37%) 748,900 75,263.66 0 0 102,000 109,100 94,900
01/07/2025 102,000 -0.8 (-0.78%) 461,100 46,749.84 0 0 102,800 109,900 95,700
30/06/2025 102,800 0.5 (0.49%) 568,700 58,813.16 105,000 10,741.5 102,300 109,400 95,200
27/06/2025 102,300 4.4 (4.49%) 1,511,400 152,488.59 0 0 97,900 104,700 91,100
26/06/2025 97,900 -0.7 (-0.71%) 336,100 32,959.87 0 0 98,600 105,500 91,700
25/06/2025 98,600 -0.4 (-0.4%) 416,600 41,370.52 0 0 99,000 105,900 92,100
24/06/2025 99,000 0 (0%) 635,600 63,523.79 0 0 99,000 105,900 92,100
23/06/2025 99,000 0.5 (0.51%) 697,000 68,852.54 0 0 98,500 105,300 91,700
20/06/2025 98,500 -1 (-1.01%) 457,400 45,028.08 0 0 99,500 106,400 92,600
19/06/2025 99,500 -0.3 (-0.3%) 500,800 49,473.57 0 0 99,800 106,700 92,900
18/06/2025 99,800 -0.2 (-0.2%) 852,900 84,468.54 0 0 100,000 107,000 93,000
17/06/2025 100,000 -0.8 (-0.79%) 572,200 56,893.15 0 0 100,800 107,800 93,800
16/06/2025 100,800 4.3 (4.46%) 1,538,500 152,825.82 0 0 96,500 103,200 89,800
13/06/2025 96,500 0.5 (0.52%) 1,087,200 102,237.53 0 0 96,000 102,700 89,300

Historical Data - BSC

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