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 26,200 -0.3 (-1.13%) 516,450 13,556.97 20,000 452 26,500 30,400 22,600
04/12/2025 26,600 0.2 (0.76%) 901,005 23,850.85 0 0 26,400 30,300 22,500
03/12/2025 26,400 0.2 (0.76%) 519,264 13,731.94 0 0 26,200 30,100 22,300
02/12/2025 26,500 -0.4 (-1.49%) 1,273,506 33,326.9 0 0 26,900 30,900 22,900
01/12/2025 26,800 -0.3 (-1.11%) 504,195 13,565.26 0 0 27,100 31,100 23,100
28/11/2025 27,100 -0.3 (-1.09%) 493,658 13,354.86 0 0 27,400 31,500 23,300
27/11/2025 27,600 0.3 (1.1%) 477,568 13,086.72 0 0 27,300 31,300 23,300
26/11/2025 27,400 0.1 (0.37%) 462,368 12,607.58 0 0 27,300 31,300 23,300
25/11/2025 27,000 -1.2 (-4.26%) 1,520,174 41,491.84 0 0 28,200 32,400 24,000
24/11/2025 28,100 -0.2 (-0.71%) 489,382 13,802.79 0 0 28,300 32,500 24,100
21/11/2025 28,300 -0.3 (-1.05%) 645,654 18,242.82 0 0 28,600 32,800 24,400
20/11/2025 28,700 -0.1 (-0.35%) 660,651 18,882.81 0 0 28,800 33,100 24,500
19/11/2025 28,700 -0.8 (-2.71%) 2,117,211 61,040.33 0 0 29,500 33,900 25,100
18/11/2025 29,500 -0.1 (-0.34%) 765,772 22,610.31 0 0 29,600 34,000 25,200
17/11/2025 29,800 0.3 (1.02%) 937,361 27,744.76 0 0 29,500 33,900 25,100
14/11/2025 29,500 -0.4 (-1.34%) 441,976 13,019.4 286,000 9,724 29,900 34,300 25,500
13/11/2025 29,500 0.4 (1.37%) 2,048,143 61,208.11 0 0 29,100 33,400 24,800
12/11/2025 29,400 0.5 (1.73%) 1,031,188 30,029.3 0 0 28,900 33,200 24,600
11/11/2025 29,000 0.2 (0.69%) 509,750 14,718.4 0 0 28,800 33,100 24,500
10/11/2025 28,500 -1 (-3.39%) 629,136 18,116.71 0 0 29,500 33,900 25,100
07/11/2025 29,300 -1 (-3.3%) 964,358 28,458.58 0 0 30,300 34,800 25,800
06/11/2025 30,300 0.1 (0.33%) 627,790 18,992.83 0 0 30,200 34,700 25,700
05/11/2025 30,400 1.4 (4.83%) 1,249,485 37,770.68 100,000 2,470 29,000 33,300 24,700
04/11/2025 29,600 -0.6 (-1.99%) 2,297,742 66,656.79 0 0 30,200 34,700 25,700
03/11/2025 29,700 -1.3 (-4.19%) 1,659,996 50,129.27 0 0 31,000 35,600 26,400
31/10/2025 31,000 -0.7 (-2.21%) 1,465,517 45,443.29 0 0 31,700 36,400 27,000
30/10/2025 31,300 -1 (-3.1%) 1,491,881 47,222.55 0 0 32,300 37,100 27,500
29/10/2025 32,300 1.3 (4.19%) 973,397 31,455.18 0 0 31,000 35,600 26,400
28/10/2025 31,700 -0.8 (-2.46%) 1,659,900 51,503.81 0 0 32,500 37,300 27,700
27/10/2025 31,200 -3.3 (-9.57%) 3,167,619 103,018.38 0 0 34,500 39,600 29,400
24/10/2025 34,300 -1.7 (-4.72%) 1,587,034 54,762.26 0 0 36,000 41,400 30,600
23/10/2025 35,600 0 (0%) 1,371,154 49,317.35 0 0 35,600 40,900 30,300
22/10/2025 36,300 2.6 (7.72%) 2,888,174 102,937.63 0 0 33,700 38,700 28,700
21/10/2025 33,900 -1.3 (-3.69%) 1,776,155 59,912.89 0 0 35,200 40,400 30,000
20/10/2025 34,600 -0.2 (-0.57%) 2,650,464 93,343.73 0 0 34,800 40,000 29,600
17/10/2025 35,000 2.1 (6.38%) 3,849,603 133,994.03 0 0 32,900 37,800 28,000
16/10/2025 33,400 1 (3.09%) 1,514,997 49,848.62 0 0 32,400 37,200 27,600
15/10/2025 32,300 -0.6 (-1.82%) 913,604 29,606.13 0 0 32,900 37,800 28,000
14/10/2025 32,700 -0.2 (-0.61%) 837,277 27,587.48 0 0 32,900 37,800 28,000
13/10/2025 33,600 1.2 (3.7%) 1,774,532 58,420.86 0 0 32,400 37,200 27,600
10/10/2025 32,600 0.8 (2.52%) 809,877 26,242.73 0 0 31,800 36,500 27,100
09/10/2025 32,400 1.5 (4.85%) 1,572,157 49,959.42 0 0 30,900 35,500 26,300
08/10/2025 30,900 -0.1 (-0.32%) 1,021,872 31,564.05 0 0 31,000 35,600 26,400
07/10/2025 30,700 -0.4 (-1.29%) 1,026,286 31,820.2 0 0 31,100 35,700 26,500
06/10/2025 31,200 0.1 (0.32%) 1,254,797 38,972.39 0 0 31,100 35,700 26,500
03/10/2025 30,900 -1.1 (-3.44%) 1,045,102 32,486. 0 0 32,000 36,800 27,200
02/10/2025 31,900 0.1 (0.31%) 438,572 14,056. 0 0 31,800 36,500 27,100
01/10/2025 32,100 0.9 (2.88%) 568,689 18,096.35 0 0 31,200 35,800 26,600
30/09/2025 31,600 -0.2 (-0.63%) 619,529 19,341.95 0 0 31,800 36,500 27,100
29/09/2025 31,800 -0.5 (-1.55%) 496,863 15,815.82 0 0 32,300 37,100 27,500
26/09/2025 32,200 0.2 (0.63%) 617,675 19,947.71 0 0 32,000 36,800 27,200
25/09/2025 32,300 1.3 (4.19%) 953,825 30,506.9 220,000 6,050 31,000 35,600 26,400
24/09/2025 31,500 0.7 (2.27%) 367,030 11,368.89 0 0 30,800 35,400 26,200
23/09/2025 30,800 0 (0%) 236,953 7,294.59 0 0 30,800 35,400 26,200
22/09/2025 30,600 -1 (-3.16%) 650,174 20,050.22 0 0 31,600 36,300 26,900
19/09/2025 31,700 -0.1 (-0.31%) 459,049 14,513.91 0 0 31,800 36,500 27,100
18/09/2025 31,900 -0.2 (-0.62%) 425,581 13,512.99 0 0 32,100 36,900 27,300
17/09/2025 31,800 -0.3 (-0.93%) 700,671 22,490.49 250,000 9,150 32,100 36,900 27,300
16/09/2025 32,000 0 (0%) 699,864 22,458.15 0 0 32,000 36,800 27,200
15/09/2025 32,500 1.8 (5.86%) 1,765,031 56,517.66 0 0 30,700 35,300 26,100
12/09/2025 31,000 0.9 (2.99%) 484,272 14,873.16 0 0 30,100 34,600 25,600
11/09/2025 30,400 0.5 (1.67%) 1,210,988 36,508.09 0 0 29,900 34,300 25,500
10/09/2025 29,900 0.3 (1.01%) 524,184 15,656.28 0 0 29,600 34,000 25,200
09/09/2025 29,800 -0.2 (-0.67%) 572,517 16,930.67 0 0 30,000 34,500 25,500
08/09/2025 29,800 -1.7 (-5.4%) 1,416,800 42,551.41 0 0 31,500 36,200 26,800
05/09/2025 31,200 0.1 (0.32%) 1,506,866 47,399.82 0 0 31,100 35,700 26,500
04/09/2025 31,100 0.1 (0.32%) 601,303 18,685.8 0 0 31,000 35,600 26,400
03/09/2025 31,200 0.6 (1.96%) 647,417 20,062.83 0 0 30,600 35,100 26,100
29/08/2025 30,800 -0.2 (-0.65%) 1,178,632 36,084.37 0 0 31,000 35,600 26,400
28/08/2025 31,200 -0.4 (-1.27%) 651,227 20,208.71 0 0 31,600 36,300 26,900
27/08/2025 31,400 0.4 (1.29%) 863,361 27,317.19 0 0 31,000 35,600 26,400
26/08/2025 31,400 1.2 (3.97%) 696,447 21,609.26 0 0 30,200 34,700 25,700
25/08/2025 30,700 0.7 (2.33%) 1,319,791 39,894.17 0 0 30,000 34,500 25,500
22/08/2025 29,800 -1.7 (-5.4%) 2,754,748 82,756.17 0 0 31,500 36,200 26,800
21/08/2025 31,400 -0.5 (-1.57%) 1,590,381 50,027.96 0 0 31,900 36,600 27,200
20/08/2025 31,500 -1.6 (-4.83%) 2,511,361 80,051.42 0 0 33,100 38,000 28,200
19/08/2025 33,100 0.1 (0.3%) 952,184 31,474.22 0 0 33,000 37,900 28,100
18/08/2025 33,300 0.3 (0.91%) 1,352,765 44,706.2 0 0 33,000 37,900 28,100
15/08/2025 32,800 -1.2 (-3.53%) 2,936,289 96,947.33 0 0 34,000 39,100 28,900
14/08/2025 33,800 -0.8 (-2.31%) 2,335,168 79,379.58 0 0 34,600 39,700 29,500
13/08/2025 34,900 0.3 (0.87%) 1,136,976 39,305.85 0 0 34,600 39,700 29,500
12/08/2025 34,800 0.1 (0.29%) 1,048,377 36,274.96 0 0 34,700 39,900 29,500
11/08/2025 34,900 1 (2.95%) 1,432,747 49,750.66 0 0 33,900 38,900 28,900
08/08/2025 34,300 1.5 (4.57%) 2,363,686 80,013.94 0 0 32,800 37,700 27,900
07/08/2025 33,100 0.2 (0.61%) 1,061,439 34,848.42 0 0 32,900 37,800 28,000
06/08/2025 33,100 0.7 (2.16%) 2,052,445 67,500.77 0 0 32,400 37,200 27,600
05/08/2025 31,500 -1.5 (-4.55%) 3,370,902 109,090.38 50,000 1,405 33,000 37,900 28,100
04/08/2025 32,900 -0.1 (-0.3%) 1,456,016 48,040.55 0 0 33,000 37,900 28,100
01/08/2025 33,200 0.7 (2.15%) 1,935,504 63,788.13 0 0 32,500 37,300 27,700
31/07/2025 32,600 1.8 (5.84%) 2,308,918 75,079.47 0 0 30,800 35,400 26,200
30/07/2025 31,200 0.1 (0.32%) 2,090,886 64,399.02 0 0 31,100 35,700 26,500
29/07/2025 30,400 -0.8 (-2.56%) 4,033,882 125,320.1 0 0 31,200 35,800 26,600
28/07/2025 31,500 0.9 (2.94%) 2,371,934 74,079.4 0 0 30,600 35,100 26,100
25/07/2025 30,700 0 (0%) 1,710,133 52,348.74 0 0 30,700 35,300 26,100
24/07/2025 30,800 0.9 (3.01%) 1,679,965 51,510.71 0 0 29,900 34,300 25,500
23/07/2025 30,300 0.6 (2.02%) 2,285,870 68,384.39 0 0 29,700 34,100 25,300
22/07/2025 29,800 0.1 (0.34%) 1,890,800 56,070.15 0 0 29,700 34,100 25,300
21/07/2025 29,600 -0.4 (-1.33%) 2,129,294 63,242.35 0 0 30,000 34,500 25,500
18/07/2025 29,900 -0.2 (-0.66%) 1,542,911 46,288.99 0 0 30,100 34,600 25,600
17/07/2025 30,400 1.3 (4.47%) 2,251,762 67,816.13 0 0 29,100 33,400 24,800
16/07/2025 29,500 1.2 (4.24%) 3,576,901 104,149.09 0 0 28,300 32,500 24,100
15/07/2025 28,200 0.5 (1.81%) 1,566,288 44,367.14 0 0 27,700 31,800 23,600
14/07/2025 27,800 -0.2 (-0.71%) 1,180,140 32,659.41 0 0 28,000 32,200 23,800
11/07/2025 27,900 -0.2 (-0.71%) 2,439,806 68,259.72 0 0 28,100 32,300 23,900
10/07/2025 28,300 -0.3 (-1.05%) 2,606,660 73,252.32 0 0 28,600 32,800 24,400
09/07/2025 28,500 0 (0%) 1,688,255 48,275.68 0 0 28,500 32,700 24,300
08/07/2025 28,700 0 (0%) 2,234,095 63,566.78 0 0 28,700 33,000 24,400
07/07/2025 28,500 0.1 (0.35%) 1,983,397 56,939.99 275,000 6,655 28,400 32,600 24,200
04/07/2025 28,400 0.3 (1.07%) 1,737,560 49,276.8 0 0 28,100 32,300 23,900
03/07/2025 28,100 0.3 (1.08%) 2,704,404 76,106.45 0 0 27,800 31,900 23,700
02/07/2025 27,700 0.1 (0.36%) 1,415,301 39,329.13 0 0 27,600 31,700 23,500
01/07/2025 27,500 -0.4 (-1.43%) 1,391,474 38,384.74 0 0 27,900 32,000 23,800
30/06/2025 27,700 0.1 (0.36%) 1,079,282 30,145.41 0 0 27,600 31,700 23,500
27/06/2025 27,700 0 (0%) 1,151,835 31,844.36 0 0 27,700 31,800 23,600
26/06/2025 27,700 0.3 (1.09%) 1,064,258 29,474.66 0 0 27,400 31,500 23,300
25/06/2025 27,600 0.2 (0.73%) 1,621,103 44,370.93 0 0 27,400 31,500 23,300
24/06/2025 27,400 -0.8 (-2.84%) 3,326,884 91,153.44 0 0 28,200 32,400 24,000
23/06/2025 27,800 0.1 (0.36%) 1,953,743 55,024.6 0 0 27,700 31,800 23,600
20/06/2025 27,800 0.5 (1.83%) 878,238 24,336.68 0 0 27,300 31,300 23,300
19/06/2025 28,300 -0.2 (-0.7%) 2,050,487 57,914.18 0 0 28,500 32,700 24,300
18/06/2025 28,500 -0.2 (-0.7%) 2,214,773 63,021.35 0 0 28,700 33,000 24,400
17/06/2025 29,000 0.9 (3.2%) 2,695,759 77,383.57 0 0 28,100 32,300 23,900
16/06/2025 28,700 2.6 (9.96%) 3,396,691 95,465.05 0 0 26,100 30,000 22,200
13/06/2025 26,600 0.9 (3.5%) 5,497,605 143,707.8 0 0 25,700 29,500 21,900
12/06/2025 25,700 0.6 (2.39%) 3,160,505 81,244.46 0 0 25,100 28,800 21,400
11/06/2025 25,100 0.4 (1.62%) 1,760,802 44,130.49 0 0 24,700 28,400 21,000
10/06/2025 24,600 0 (0%) 1,427,272 35,217.3 0 0 24,600 28,200 21,000
09/06/2025 24,300 -0.8 (-3.19%) 2,409,703 59,303.38 0 0 25,100 28,800 21,400

Historical Data - BSC

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