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
05/12/2025 34,200 -0.05 (-0.15%) 1,202,900 41,208.31 0 0 34,250 36,600 31,900
04/12/2025 34,250 0.35 (1.03%) 1,159,900 39,536.42 0 0 33,900 36,250 31,550
03/12/2025 33,900 0.05 (0.15%) 1,037,100 35,132.4 0 0 33,850 36,200 31,500
02/12/2025 33,850 0.15 (0.45%) 1,192,600 40,149.67 0 0 33,700 36,050 31,350
01/12/2025 33,700 -0.2 (-0.59%) 794,100 26,764.22 0 0 33,900 36,250 31,550
28/11/2025 33,900 -0.05 (-0.15%) 825,200 27,974.25 0 0 33,950 36,300 31,600
27/11/2025 33,950 0 (0%) 899,000 30,485.05 0 0 33,950 36,300 31,600
26/11/2025 33,950 0.4 (1.19%) 1,048,400 35,414.25 0 0 33,550 35,850 31,250
25/11/2025 33,550 -0.3 (-0.89%) 1,630,500 55,020.18 0 0 33,850 36,200 31,500
24/11/2025 33,850 -0.2 (-0.59%) 1,484,900 50,451.49 0 0 34,050 36,400 31,700
21/11/2025 34,050 -0.75 (-2.16%) 2,831,000 96,614.49 0 0 34,800 37,200 32,400
20/11/2025 34,800 -0.55 (-1.56%) 1,771,000 61,642.22 0 0 35,350 37,800 32,900
19/11/2025 35,350 0.55 (1.58%) 4,159,500 147,184.54 0 0 34,800 37,200 32,400
18/11/2025 34,800 -0.2 (-0.57%) 2,170,300 75,511.87 0 0 35,000 37,450 32,550
17/11/2025 35,000 0.6 (1.74%) 1,858,100 64,669.77 0 0 34,400 36,800 32,000
14/11/2025 34,400 -0.3 (-0.86%) 1,155,700 39,914.03 0 0 34,700 37,100 32,300
13/11/2025 34,700 0.4 (1.17%) 3,132,800 110,211.17 0 0 34,300 36,700 31,900
12/11/2025 34,300 0.5 (1.48%) 1,036,100 35,401.55 0 0 33,800 36,150 31,450
11/11/2025 33,800 0.2 (0.6%) 898,100 30,266.9 0 0 33,600 35,950 31,250
10/11/2025 33,600 -0.6 (-1.75%) 1,771,400 60,104.51 0 0 34,200 36,550 31,850
07/11/2025 34,200 -1.2 (-3.39%) 2,709,400 94,420.33 0 0 35,400 37,850 32,950
06/11/2025 35,400 -0.55 (-1.53%) 2,149,200 76,523.83 0 0 35,950 38,450 33,450
05/11/2025 35,950 0.95 (2.71%) 5,566,200 198,806.54 0 0 35,000 37,450 32,550
04/11/2025 35,000 0.45 (1.3%) 3,367,300 114,437.54 200,000 7,390 34,550 36,950 32,150
03/11/2025 34,550 -0.45 (-1.29%) 2,232,100 78,343.68 165,000 6,179.25 35,000 37,450 32,550
31/10/2025 35,000 -0.3 (-0.85%) 2,155,700 76,383.39 0 0 35,300 37,750 32,850
30/10/2025 35,300 0.1 (0.28%) 1,709,600 60,120.59 0 0 35,200 37,650 32,750
29/10/2025 35,200 0.4 (1.15%) 3,987,200 140,656.28 0 0 34,800 37,200 32,400
28/10/2025 34,800 0.4 (1.16%) 1,818,500 62,797.34 0 0 34,400 36,800 32,000
27/10/2025 34,400 0.4 (1.18%) 3,102,100 106,788.76 0 0 34,000 36,350 31,650
24/10/2025 34,000 -0.2 (-0.58%) 2,039,300 69,478.85 0 0 34,200 36,550 31,850
23/10/2025 34,200 -0.25 (-0.73%) 2,160,200 74,295.84 400,000 13,148 34,450 36,850 32,050
22/10/2025 34,450 0.65 (1.92%) 2,723,400 92,631.3 0 0 33,800 36,150 31,450
21/10/2025 33,800 1.8 (5.63%) 4,679,700 154,432.96 400,000 13,200 32,000 34,200 29,800
20/10/2025 32,000 -1.8 (-5.33%) 4,925,700 164,677.76 0 0 33,800 36,150 31,450
17/10/2025 33,800 -0.8 (-2.31%) 3,321,100 113,657.44 0 0 34,600 37,000 32,200
16/10/2025 34,600 0.6 (1.76%) 2,552,800 87,598.22 0 0 34,000 36,350 31,650
15/10/2025 34,000 -0.9 (-2.58%) 5,370,100 184,129 0 0 34,900 37,300 32,500
14/10/2025 34,900 -0.75 (-2.1%) 5,473,700 192,609.1 0 0 35,650 38,100 33,200
13/10/2025 35,650 -0.85 (-2.33%) 4,498,600 161,354.26 0 0 36,500 39,050 33,950
10/10/2025 36,500 -0.2 (-0.54%) 2,550,900 93,449.26 0 0 36,700 39,250 34,150
09/10/2025 36,700 0.65 (1.8%) 2,098,600 76,460.63 0 0 36,050 38,550 33,550
08/10/2025 36,050 0.45 (1.26%) 2,330,100 83,571.95 0 0 35,600 38,050 33,150
07/10/2025 35,600 -0.75 (-2.06%) 2,349,700 84,551.5 0 0 36,350 38,850 33,850
06/10/2025 36,350 1.45 (4.15%) 2,754,000 98,572.03 0 0 34,900 37,300 32,500
03/10/2025 34,900 -0.8 (-2.24%) 3,166,200 111,533.17 0 0 35,700 38,150 33,250
02/10/2025 35,700 -0.9 (-2.46%) 3,050,100 110,249.52 0 0 36,600 39,150 34,050
01/10/2025 36,600 -0.55 (-1.48%) 2,895,000 106,327.18 0 0 37,150 39,750 34,550
30/09/2025 37,150 -0.55 (-1.46%) 2,373,900 88,341.13 0 0 37,700 40,300 35,100
29/09/2025 37,700 0.2 (0.53%) 1,460,800 54,924.22 0 0 37,500 40,100 34,900
26/09/2025 37,500 -0.2 (-0.53%) 1,618,800 60,886.38 0 0 37,700 40,300 35,100
25/09/2025 37,700 0.2 (0.53%) 1,260,000 47,482.39 0 0 37,500 40,100 34,900
24/09/2025 37,500 0.6 (1.63%) 1,077,000 39,906.44 0 0 36,900 39,450 34,350
23/09/2025 36,900 0.3 (0.82%) 2,016,300 74,854.13 0 0 36,600 39,150 34,050
22/09/2025 36,600 -1.1 (-2.92%) 3,283,700 122,123.79 0 0 37,700 40,300 35,100
19/09/2025 37,700 -0.5 (-1.31%) 2,299,400 87,448.47 0 0 38,200 40,850 35,550
18/09/2025 38,200 -0.25 (-0.65%) 1,748,300 66,807.06 0 0 38,450 41,100 35,800
17/09/2025 38,450 -0.35 (-0.9%) 2,324,700 90,186.68 0 0 38,800 41,500 36,100
16/09/2025 38,800 -0.9 (-2.27%) 3,631,500 142,806.06 0 0 39,700 42,450 36,950
15/09/2025 39,700 0.85 (2.19%) 2,832,000 111,180.47 0 0 38,850 41,550 36,150
12/09/2025 38,850 0.3 (0.78%) 2,696,400 105,008 230,000 8,257 38,550 41,200 35,900
11/09/2025 38,550 0.7 (1.85%) 2,865,500 108,772.97 0 0 37,850 40,450 35,250
10/09/2025 37,850 0.35 (0.93%) 2,539,200 96,339.94 0 0 37,500 40,100 34,900
09/09/2025 37,500 -0.2 (-0.53%) 3,440,400 128,346.46 0 0 37,700 40,300 35,100
08/09/2025 37,700 -1.8 (-4.56%) 5,176,200 198,374.09 0 0 39,500 42,250 36,750
05/09/2025 39,500 0.1 (0.25%) 6,314,700 253,878.42 0 0 39,400 42,150 36,650
04/09/2025 39,400 -0.25 (-0.63%) 3,391,300 133,670.03 0 0 39,650 42,400 36,900
03/09/2025 39,650 0.05 (0.13%) 3,327,900 131,220.08 0 0 39,600 42,350 36,850
29/08/2025 39,600 0.55 (1.41%) 5,331,900 211,076.9 0 0 39,050 41,750 36,350
28/08/2025 39,050 0.35 (0.9%) 2,130,900 83,146.28 0 0 38,700 41,400 36,000
27/08/2025 38,700 -1.1 (-2.76%) 3,722,000 145,560.42 0 0 39,800 42,550 37,050
26/08/2025 39,800 2.2 (5.85%) 3,247,900 125,681.12 0 0 37,600 40,200 35,000
25/08/2025 37,600 -0.6 (-1.57%) 4,603,100 177,205.98 0 0 38,200 40,850 35,550
22/08/2025 38,200 -2.2 (-5.45%) 10,833,700 417,060.37 0 0 40,400 43,200 37,600
21/08/2025 40,400 -0.1 (-0.25%) 4,496,900 183,127.03 155,000 6,277.5 40,500 43,300 37,700
20/08/2025 40,500 -1.5 (-3.57%) 12,011,700 485,329.4 0 0 42,000 44,900 39,100
19/08/2025 42,000 -1.35 (-3.11%) 6,011,400 255,915.52 0 0 43,350 46,350 40,350
18/08/2025 43,350 2.35 (5.73%) 11,605,200 498,244.35 45,000 1,845 41,000 43,850 38,150
15/08/2025 41,000 0.55 (1.36%) 6,983,300 287,000.91 0 0 40,450 43,250 37,650
14/08/2025 40,450 -0.55 (-1.34%) 6,726,000 272,216.07 0 0 41,000 43,850 38,150
13/08/2025 41,000 -0.3 (-0.73%) 5,271,800 214,664.37 0 0 41,300 44,150 38,450
12/08/2025 41,300 0.75 (1.85%) 6,091,800 248,809.43 108,000 4,379.4 40,550 43,350 37,750
11/08/2025 40,550 -0.95 (-2.29%) 8,885,000 361,016.76 0 0 41,500 44,400 38,600
08/08/2025 41,500 1.6 (4.01%) 10,717,400 441,700.66 0 0 39,900 42,650 37,150
07/08/2025 39,900 1.4 (3.64%) 11,117,100 436,991.68 0 0 38,500 41,150 35,850
06/08/2025 38,500 2.5 (6.94%) 15,490,000 587,425.72 0 0 36,000 38,500 33,500
05/08/2025 36,000 -0.35 (-0.96%) 10,087,600 368,393.53 0 0 36,350 38,850 33,850
04/08/2025 36,350 0.6 (1.68%) 7,673,700 282,128.77 0 0 35,750 38,250 33,250
01/08/2025 35,750 -0.1 (-0.28%) 5,482,800 194,149.04 0 0 35,850 38,350 33,350
31/07/2025 35,850 -0.5 (-1.38%) 5,589,600 202,500.26 0 0 36,350 38,850 33,850
30/07/2025 36,350 0.45 (1.25%) 6,943,200 253,880.41 0 0 35,900 38,400 33,400
29/07/2025 35,900 0.2 (0.56%) 14,461,700 532,133.85 200,000 7,140.8 35,700 38,150 33,250
28/07/2025 35,700 0.1 (0.28%) 4,852,200 172,967.05 0 0 35,600 38,050 33,150
25/07/2025 35,600 0.4 (1.14%) 6,382,900 227,603.33 0 0 35,200 37,650 32,750
24/07/2025 35,200 -0.5 (-1.4%) 6,394,000 224,776.78 0 0 35,700 38,150 33,250
23/07/2025 35,700 0.5 (1.42%) 8,421,400 298,798.41 0 0 35,200 37,650 32,750
22/07/2025 35,200 0.75 (2.18%) 7,974,300 280,647.92 0 0 34,450 36,850 32,050
21/07/2025 34,450 0.65 (1.92%) 6,429,100 220,309.87 0 0 33,800 36,150 31,450
18/07/2025 33,800 -0.25 (-0.73%) 3,851,600 130,532.74 0 0 34,050 36,400 31,700
17/07/2025 34,050 -0.25 (-0.73%) 5,548,400 189,605.78 20,000 690 34,300 36,700 31,900
16/07/2025 34,300 0.1 (0.29%) 2,967,500 101,702.95 0 0 34,200 36,550 31,850
15/07/2025 34,200 0.15 (0.44%) 6,364,100 219,256.4 0 0 34,050 36,400 31,700
14/07/2025 34,050 0.25 (0.74%) 3,218,400 108,860.7 0 0 33,800 36,150 31,450
11/07/2025 33,800 -0.4 (-1.17%) 5,492,700 186,153.13 0 0 34,200 36,550 31,850
10/07/2025 34,200 -0.05 (-0.15%) 2,661,100 91,131.48 0 0 34,250 36,600 31,900
09/07/2025 34,250 0.45 (1.33%) 7,789,000 266,283.9 0 0 33,800 36,150 31,450
08/07/2025 33,800 0.05 (0.15%) 3,993,500 135,278.04 0 0 33,750 36,100 31,400
07/07/2025 33,750 0.35 (1.05%) 4,062,000 137,266.94 0 0 33,400 35,700 31,100
04/07/2025 33,400 -0.15 (-0.45%) 3,473,600 116,354.47 0 0 33,550 35,850 31,250
03/07/2025 33,550 -0.15 (-0.45%) 3,390,000 114,076.8 0 0 33,700 36,050 31,350
02/07/2025 33,700 0.25 (0.75%) 3,033,300 102,239.17 0 0 33,450 35,750 31,150
01/07/2025 33,450 -0.25 (-0.74%) 2,975,800 99,990.98 0 0 33,700 36,050 31,350
30/06/2025 33,700 0.05 (0.15%) 3,730,000 125,687.65 0 0 33,650 36,000 31,300
27/06/2025 33,650 -0.4 (-1.17%) 4,316,300 146,052.29 0 0 34,050 36,400 31,700
26/06/2025 36,050 0.15 (0.42%) 3,225,200 116,158.46 0 0 35,900 38,400 33,400
25/06/2025 35,900 -0.45 (-1.24%) 4,700,700 169,480.25 0 0 36,350 38,850 33,850
24/06/2025 36,350 -0.45 (-1.22%) 5,708,300 207,006.95 0 0 36,800 39,350 34,250
23/06/2025 36,800 0.4 (1.1%) 6,641,900 246,968.43 0 0 36,400 38,900 33,900
20/06/2025 36,400 -0.2 (-0.55%) 3,766,200 137,471.48 0 0 36,600 39,150 34,050
19/06/2025 36,600 0.2 (0.55%) 5,315,400 194,360.2 0 0 36,400 38,900 33,900
18/06/2025 36,400 0.05 (0.14%) 4,622,100 168,603.89 0 0 36,350 38,850 33,850
17/06/2025 36,350 1.1 (3.12%) 9,985,800 356,754.09 42,000 1,476.3 35,250 37,700 32,800
16/06/2025 35,250 1.15 (3.37%) 5,311,700 186,583.53 0 0 34,100 36,450 31,750
13/06/2025 34,100 -0.1 (-0.29%) 4,955,000 169,127.02 0 0 34,200 36,550 31,850
12/06/2025 34,200 0.5 (1.48%) 3,083,000 105,382.23 0 0 33,700 36,050 31,350
11/06/2025 33,700 -0.05 (-0.15%) 1,973,300 66,875.29 0 0 33,750 36,100 31,400
10/06/2025 33,750 0.35 (1.05%) 2,464,700 83,355.26 0 0 33,400 35,700 31,100
09/06/2025 33,400 -0.35 (-1.04%) 2,429,000 81,634.28 350,000 12,127.5 33,750 36,100 31,400

Historical Data - BSC

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