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 95,000 -2 (-2.06%) 1,466,500 141,061.63 0 0 97,000 103,700 90,300
04/12/2025 97,000 0 (0%) 1,792,300 174,224.92 0 0 97,000 103,700 90,300
03/12/2025 97,000 0.2 (0.21%) 1,698,100 164,918.8 34,000 3,264 96,800 103,500 90,100
02/12/2025 96,800 1.8 (1.89%) 2,029,100 193,956.59 0 0 95,000 101,600 88,400
01/12/2025 95,000 0.7 (0.74%) 939,900 89,059.61 0 0 94,300 100,900 87,700
28/11/2025 94,300 -0.7 (-0.74%) 984,400 93,245.94 0 0 95,000 101,600 88,400
27/11/2025 95,000 -0.8 (-0.84%) 882,300 83,953.95 0 0 95,800 102,500 89,100
26/11/2025 95,800 1.8 (1.91%) 1,433,600 135,564.11 120,000 12,000 94,000 100,500 87,500
25/11/2025 94,000 -2 (-2.08%) 2,646,700 250,268.95 0 0 96,000 102,700 89,300
24/11/2025 96,000 -0.8 (-0.83%) 1,206,900 116,268.38 0 0 96,800 103,500 90,100
21/11/2025 96,800 -0.4 (-0.41%) 1,841,800 176,394.27 0 0 97,200 104,000 90,400
20/11/2025 97,200 0.6 (0.62%) 1,562,100 151,138.7 865,000 87,884 96,600 103,300 89,900
19/11/2025 96,600 -2.2 (-2.23%) 4,650,300 454,040.87 0 0 98,800 105,700 91,900
18/11/2025 98,800 -0.2 (-0.2%) 3,418,500 335,276.49 0 0 99,000 105,900 92,100
17/11/2025 99,000 -0.4 (-0.4%) 3,026,100 300,133.75 0 0 99,400 106,300 92,500
14/11/2025 99,400 -0.6 (-0.6%) 3,803,200 380,254.87 607,900 59,522.99 100,000 107,000 93,000
13/11/2025 100,000 6.5 (6.95%) 8,043,300 796,694.92 735,000 69,905.6 93,500 100,000 87,000
12/11/2025 93,500 1.7 (1.85%) 1,102,600 102,206.23 263,000 24,200.6 91,800 98,200 85,400
11/11/2025 91,800 0.3 (0.33%) 1,289,100 118,129.61 435,000 40,020 91,500 97,900 85,100
10/11/2025 91,500 -1.6 (-1.72%) 1,462,900 134,905.58 0 0 93,100 99,600 86,600
07/11/2025 93,100 -1.9 (-2%) 1,254,600 117,473.68 0 0 95,000 101,600 88,400
06/11/2025 95,000 0 (0%) 1,047,600 99,531.07 0 0 95,000 101,600 88,400
05/11/2025 95,000 0.4 (0.42%) 1,011,500 95,232.03 0 0 94,600 101,200 88,000
04/11/2025 94,600 -0.9 (-0.94%) 2,784,600 259,756.54 20,000 1,920 95,500 102,100 88,900
03/11/2025 95,500 -0.5 (-0.52%) 2,224,300 214,495.09 0 0 96,000 102,700 89,300
31/10/2025 96,000 2.4 (2.56%) 3,377,200 322,739.95 0 0 93,600 100,100 87,100
30/10/2025 93,600 -0.8 (-0.85%) 1,742,100 163,897.1 0 0 94,400 101,000 87,800
29/10/2025 94,400 0.4 (0.43%) 1,210,800 114,160.78 0 0 94,000 100,500 87,500
28/10/2025 94,000 1.1 (1.18%) 1,606,900 150,872.82 0 0 92,900 99,400 86,400
27/10/2025 92,900 0.5 (0.54%) 1,467,700 136,999.17 0 0 92,400 98,800 86,000
24/10/2025 92,400 1.4 (1.54%) 1,811,000 165,854.03 0 0 91,000 97,300 84,700
23/10/2025 91,000 0 (0%) 1,263,100 114,801.22 0 0 91,000 97,300 84,700
22/10/2025 91,000 1.8 (2.02%) 2,385,600 217,372.86 0 0 89,200 95,400 83,000
21/10/2025 89,200 2.2 (2.53%) 2,272,200 202,858.62 0 0 87,000 93,000 81,000
20/10/2025 87,000 -6.2 (-6.65%) 2,040,600 186,093.41 380,000 37,886 93,200 99,700 86,700
17/10/2025 93,200 -1.8 (-1.89%) 1,038,300 97,597.48 0 0 95,000 101,600 88,400
16/10/2025 95,000 0 (0%) 1,411,000 133,540.38 0 0 95,000 101,600 88,400
15/10/2025 95,000 -1.2 (-1.25%) 1,184,800 113,094.74 0 0 96,200 102,900 89,500
14/10/2025 96,200 0.3 (0.31%) 2,276,000 220,658.56 0 0 95,900 102,600 89,200
13/10/2025 95,900 1.6 (1.7%) 2,001,100 190,499.16 235,000 22,055 94,300 100,900 87,700
10/10/2025 94,300 0.8 (0.86%) 1,439,300 135,413.35 0 0 93,500 100,000 87,000
09/10/2025 93,500 -0.9 (-0.95%) 942,900 88,362.97 0 0 94,400 101,000 87,800
08/10/2025 94,400 1.4 (1.51%) 1,164,400 108,811.43 600,000 57,750 93,000 99,500 86,500
07/10/2025 93,000 0.2 (0.22%) 670,200 62,355.5 108,000 10,044 92,800 99,200 86,400
06/10/2025 92,800 1.3 (1.42%) 1,183,200 109,653.57 20,500 1,906.5 91,500 97,900 85,100
03/10/2025 91,500 -0.3 (-0.33%) 1,063,700 97,610.73 78,000 7,160.01 91,800 98,200 85,400
02/10/2025 91,800 -0.4 (-0.43%) 696,700 64,368.54 20,500 1,906.5 92,200 98,600 85,800
01/10/2025 92,200 0.4 (0.44%) 788,500 72,991.27 20,000 1,964 91,800 98,200 85,400
30/09/2025 91,800 -2.2 (-2.34%) 1,789,200 165,445.94 20,600 1,802.71 94,000 100,500 87,500
29/09/2025 94,000 -1.4 (-1.47%) 1,605,100 151,501.12 0 0 95,400 102,000 88,800
26/09/2025 95,400 -1.1 (-1.14%) 957,700 91,817.56 0 0 96,500 103,200 89,800
25/09/2025 96,500 -0.5 (-0.52%) 999,200 96,186.15 0 0 97,000 103,700 90,300
24/09/2025 97,000 1 (1.04%) 911,600 87,367.02 0 0 96,000 102,700 89,300
23/09/2025 96,000 0 (0%) 981,400 94,064.43 0 0 96,000 102,700 89,300
22/09/2025 96,000 -0.7 (-0.72%) 2,087,800 200,438.12 200,000 18,000 96,700 103,400 90,000
19/09/2025 96,700 -2.1 (-2.13%) 2,008,300 195,976.9 0 0 98,800 105,700 91,900
18/09/2025 98,800 -1 (-1.%) 1,542,600 152,360.61 0 0 99,800 106,700 92,900
17/09/2025 99,800 -0.2 (-0.2%) 4,109,900 417,027.3 57,100 5,749. 100,000 107,000 93,000
16/09/2025 100,000 0.5 (0.5%) 3,242,200 325,317.43 26,000 2,612.45 99,500 106,400 92,600
15/09/2025 99,500 2 (2.05%) 2,428,000 239,569.97 0 0 97,500 104,300 90,700
12/09/2025 97,500 0.5 (0.52%) 1,971,700 191,992.01 0 0 97,000 103,700 90,300
11/09/2025 97,000 1.1 (1.15%) 1,712,000 162,832.36 0 0 95,900 102,600 89,200
10/09/2025 95,900 0.3 (0.31%) 783,800 75,155.34 0 0 95,600 102,200 89,000
09/09/2025 95,600 -0.6 (-0.62%) 1,424,900 136,450.15 0 0 96,200 102,900 89,500
08/09/2025 96,200 -1.7 (-1.74%) 2,292,200 222,337.13 0 0 97,900 104,700 91,100
05/09/2025 97,900 -1.4 (-1.41%) 2,766,100 275,263.88 0 0 99,300 106,200 92,400
04/09/2025 99,300 1.7 (1.74%) 2,212,600 217,428.6 135,000 13,419.14 97,600 104,400 90,800
03/09/2025 97,600 -0.6 (-0.61%) 1,944,200 189,833.17 0 0 98,200 105,000 91,400
29/08/2025 98,200 -1.5 (-1.5%) 1,334,800 132,185.18 753,000 74,495.54 99,700 106,600 92,800
28/08/2025 99,700 1 (1.01%) 1,577,600 157,505.91 0 0 98,700 105,600 91,800
27/08/2025 98,700 -0.3 (-0.3%) 2,427,100 240,136.67 618,000 61,182 99,000 105,900 92,100
26/08/2025 99,000 2 (2.06%) 1,534,800 149,420.26 0 0 97,000 103,700 90,300
25/08/2025 97,000 -1.8 (-1.82%) 1,779,600 173,755.45 0 0 98,800 105,700 91,900
22/08/2025 98,800 2.1 (2.17%) 3,366,500 326,777.6 0 0 96,700 103,400 90,000
21/08/2025 96,700 -2.3 (-2.32%) 5,248,900 508,532.6 0 0 99,000 105,900 92,100
20/08/2025 99,000 -3.2 (-3.13%) 4,601,200 459,044.68 120,000 12,407.16 102,200 109,300 95,100
19/08/2025 102,200 -1.2 (-1.16%) 2,851,800 291,786.49 84,000 8,877.79 103,400 110,600 96,200
18/08/2025 103,400 -0.2 (-0.19%) 2,385,000 246,722.7 120,000 12,432 103,600 110,800 96,400
15/08/2025 103,600 -2.3 (-2.17%) 3,524,500 367,746.99 84,000 8,895.6 105,900 113,300 98,500
14/08/2025 105,900 -0.6 (-0.56%) 3,339,800 351,419.39 0 0 106,500 113,900 99,100
13/08/2025 106,500 -1.4 (-1.3%) 3,068,300 325,943.19 324,000 34,760.34 107,900 115,400 100,400
12/08/2025 107,900 1.6 (1.51%) 4,826,400 523,336.77 0 0 106,300 113,700 98,900
11/08/2025 106,300 -1.2 (-1.12%) 2,409,900 257,027.37 562,900 59,998.27 107,500 115,000 100,000
08/08/2025 107,500 1.2 (1.13%) 4,252,200 454,672.87 75,000 7,417.5 106,300 113,700 98,900
07/08/2025 106,300 0 (0%) 2,256,200 241,116.53 780,800 80,745.63 106,300 113,700 98,900
06/08/2025 106,300 2.8 (2.71%) 4,821,700 509,352.01 411,000 43,020.67 103,500 110,700 96,300
05/08/2025 103,500 0.3 (0.29%) 3,811,400 395,908.69 2,167,400 220,806.84 103,200 110,400 96,000
04/08/2025 103,200 1.6 (1.57%) 1,389,300 142,133.19 1,055,000 107,334.44 101,600 108,700 94,500
01/08/2025 101,600 -1.3 (-1.26%) 1,650,000 168,199.39 366,000 36,936.39 102,900 110,100 95,700
31/07/2025 102,900 -1 (-0.96%) 2,086,300 213,106.32 438,000 46,019.35 103,900 111,100 96,700
30/07/2025 103,900 2.4 (2.36%) 2,335,600 238,716.1 473,000 48,216.16 101,500 108,600 94,400
29/07/2025 101,500 -4 (-3.79%) 4,598,900 481,301.8 673,000 68,775 105,500 112,800 98,200
28/07/2025 105,500 0.3 (0.29%) 3,496,900 368,779.73 145,000 15,254 105,200 112,500 97,900
25/07/2025 105,200 0 (0%) 1,990,100 208,273.24 885,000 92,992.26 105,200 112,500 97,900
24/07/2025 105,200 -0.5 (-0.47%) 1,875,800 197,321.56 550,000 56,051.55 105,700 113,000 98,400
23/07/2025 105,700 3.4 (3.32%) 5,456,200 571,610.86 1,510,000 151,549.52 102,300 109,400 95,200
22/07/2025 102,300 0.2 (0.2%) 1,832,900 187,191.98 570,000 58,237 102,100 109,200 95,000
21/07/2025 102,100 -0.5 (-0.49%) 1,787,200 183,407.75 850,000 88,974.28 102,600 109,700 95,500
18/07/2025 102,600 -0.5 (-0.48%) 2,094,600 215,334.97 0 0 103,100 110,300 95,900
17/07/2025 103,100 1.1 (1.08%) 2,845,800 296,446.83 170,000 16,133 102,000 109,100 94,900
16/07/2025 102,000 -0.4 (-0.39%) 1,473,000 150,172.32 0 0 102,400 109,500 95,300
15/07/2025 103,600 -0.3 (-0.29%) 2,467,100 257,412.22 0 0 103,900 111,100 96,700
14/07/2025 103,900 0.2 (0.19%) 1,851,200 190,730.96 0 0 103,700 110,900 96,500
11/07/2025 103,700 2.2 (2.17%) 4,745,300 490,222.45 1,278,000 130,974 101,500 108,600 94,400
10/07/2025 101,500 -0.6 (-0.59%) 2,304,100 233,805.47 0 0 102,100 109,200 95,000
09/07/2025 102,100 -0.5 (-0.49%) 1,984,400 204,182.62 220,000 22,000 102,600 109,700 95,500
08/07/2025 102,600 0.4 (0.39%) 1,911,400 194,589.5 0 0 102,200 109,300 95,100
07/07/2025 102,200 0.2 (0.2%) 2,413,500 244,895.54 230,000 23,414 102,000 109,100 94,900
04/07/2025 102,000 -1 (-0.97%) 1,406,100 143,648.36 0 0 103,000 110,200 95,800
03/07/2025 103,000 1.2 (1.18%) 3,443,600 354,316.81 630,000 64,611 101,800 108,900 94,700
02/07/2025 101,800 0.9 (0.89%) 1,842,800 185,357.34 80,000 7,912 100,900 107,900 93,900
01/07/2025 100,900 -0.8 (-0.79%) 2,442,400 245,121 0 0 101,700 108,800 94,600
30/06/2025 101,700 2.8 (2.83%) 2,879,100 292,570.41 80,000 7,912 98,900 105,800 92,000
27/06/2025 98,900 2.2 (2.28%) 3,236,700 318,334.9 975,000 95,062.5 96,700 103,400 90,000
26/06/2025 96,700 -0.5 (-0.51%) 1,020,000 98,737.89 0 0 97,200 104,000 90,400
25/06/2025 97,200 0.7 (0.73%) 2,034,400 197,758.77 975,000 95,062.5 96,500 103,200 89,800
24/06/2025 96,500 0.1 (0.1%) 2,237,200 216,163.7 0 0 96,400 103,100 89,700
23/06/2025 96,400 -0.4 (-0.41%) 1,143,500 110,170.44 219,000 21,024 96,800 103,500 90,100
20/06/2025 96,800 -0.6 (-0.62%) 1,813,200 174,988.91 0 0 97,400 104,200 90,600
19/06/2025 97,400 0 (0%) 1,731,600 168,043.73 0 0 97,400 104,200 90,600
18/06/2025 97,400 -1.3 (-1.32%) 2,242,300 218,834.35 0 0 98,700 105,600 91,800
17/06/2025 98,700 0.7 (0.71%) 2,374,000 231,804.47 211,000 20,045 98,000 104,800 91,200
16/06/2025 98,000 5.3 (5.72%) 4,957,100 478,106.72 0 0 92,700 99,100 86,300
13/06/2025 92,700 -0.2 (-0.22%) 3,253,500 301,179.65 20,000 1,930 92,900 99,400 86,400
12/06/2025 92,900 0.2 (0.22%) 1,354,700 125,626.16 467,600 43,346.52 92,700 99,100 86,300
11/06/2025 92,700 1.4 (1.53%) 3,655,400 341,145.52 0 0 91,300 97,600 85,000
10/06/2025 91,300 3.2 (3.63%) 2,822,800 256,641.65 0 0 88,100 94,200 82,000
09/06/2025 88,100 -1.7 (-1.89%) 1,104,900 97,953.19 0 0 89,800 96,000 83,600
06/06/2025 89,800 -0.8 (-0.88%) 1,145,400 102,722.29 0 0 90,600 96,900 84,300

Historical Data - BSC

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