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
16/12/2025 17,950 0.5 (2.87%) 15,698,600 275,129.62 20,000 373 17,450 18,650 16,250
15/12/2025 17,450 -0.6 (-3.32%) 15,045,900 264,712.81 0 0 18,050 19,300 16,800
12/12/2025 18,050 -1.35 (-6.96%) 14,734,100 273,861.59 20,000 361 19,400 20,750 18,050
11/12/2025 19,400 0 (0%) 5,308,900 102,492.77 0 0 19,400 20,750 18,050
10/12/2025 19,400 -0.4 (-2.02%) 5,924,700 115,300.22 80,000 1,584 19,800 21,150 18,450
09/12/2025 19,800 -0.2 (-1%) 14,415,200 280,272.16 0 0 20,000 21,400 18,600
08/12/2025 20,000 -0.55 (-2.68%) 10,980,900 221,472.42 0 0 20,550 21,950 19,150
05/12/2025 20,550 -0.25 (-1.2%) 8,014,600 164,371.07 0 0 20,800 22,250 19,350
04/12/2025 20,800 0.6 (2.97%) 12,488,100 257,086.97 0 0 20,200 21,600 18,800
03/12/2025 20,200 0.2 (1%) 6,339,900 127,051.93 110,000 2,200 20,000 21,400 18,600
02/12/2025 20,000 -0.2 (-0.99%) 11,349,800 224,493.01 0 0 20,200 21,600 18,800
01/12/2025 20,200 -0.45 (-2.18%) 6,984,500 141,926.76 0 0 20,650 22,050 19,250
28/11/2025 20,650 0.4 (1.98%) 8,816,000 179,404.34 20,000 405 20,250 21,650 18,850
27/11/2025 20,250 -0.5 (-2.41%) 7,447,800 152,359.94 110,000 2,282.5 20,750 22,200 19,300
26/11/2025 20,750 0.7 (3.49%) 7,851,300 160,613.2 0 0 20,050 21,450 18,650
25/11/2025 20,050 -0.65 (-3.14%) 11,951,400 243,998.25 0 0 20,700 22,100 19,300
24/11/2025 20,700 -0.3 (-1.43%) 7,233,000 150,211.16 0 0 21,000 22,450 19,550
21/11/2025 21,000 -0.1 (-0.47%) 10,267,400 213,567.95 213,000 4,494.3 21,100 22,550 19,650
20/11/2025 21,100 0 (0%) 8,136,400 169,941.7 0 0 21,100 22,550 19,650
19/11/2025 21,100 0.1 (0.48%) 14,748,300 311,823.17 125,000 2,625 21,000 22,450 19,550
18/11/2025 21,000 -0.35 (-1.64%) 9,901,400 208,714.48 0 0 21,350 22,800 19,900
17/11/2025 21,350 0.9 (4.4%) 16,821,600 356,618.9 125,000 2,556.25 20,450 21,850 19,050
14/11/2025 20,450 0.45 (2.25%) 11,956,700 243,212.94 0 0 20,000 21,400 18,600
13/11/2025 20,000 -0.6 (-2.91%) 8,758,300 178,669.05 107,200 2,309.4 20,600 22,000 19,200
12/11/2025 20,600 0.45 (2.23%) 12,044,100 246,977.61 0 0 20,150 21,550 18,750
11/11/2025 20,150 0.5 (2.54%) 9,886,500 196,768.17 200,000 4,200 19,650 21,000 18,300
10/11/2025 19,650 -0.05 (-0.25%) 7,745,700 151,347.33 0 0 19,700 21,050 18,350
07/11/2025 19,700 -0.6 (-2.96%) 8,163,900 162,521.45 0 0 20,300 21,700 18,900
06/11/2025 20,300 0.15 (0.74%) 8,907,900 179,776.49 0 0 20,150 21,550 18,750
05/11/2025 20,150 -0.5 (-2.42%) 5,482,000 111,427.43 0 0 20,650 22,050 19,250
04/11/2025 20,650 1.35 (6.99%) 17,529,300 342,759.51 30,300 624.18 19,300 20,650 17,950
03/11/2025 19,300 -1.3 (-6.31%) 16,513,300 329,737.75 44,000 913 20,600 22,000 19,200
31/10/2025 20,600 -0.65 (-3.06%) 7,672,100 160,688.41 0 0 21,250 22,700 19,800
30/10/2025 21,250 0.1 (0.47%) 8,212,000 174,532.03 20,000 433 21,150 22,600 19,700
29/10/2025 21,150 0.2 (0.95%) 7,710,600 164,159.3 50,000 1,047.5 20,950 22,400 19,500
28/10/2025 20,950 0.55 (2.7%) 18,966,400 383,126.7 0 0 20,400 21,800 19,000
27/10/2025 20,400 -1.5 (-6.85%) 17,398,300 367,769.6 0 0 21,900 23,400 20,400
24/10/2025 21,900 0.05 (0.23%) 15,011,500 326,597.52 0 0 21,850 23,350 20,350
23/10/2025 21,850 -0.65 (-2.89%) 14,273,800 319,999.84 0 0 22,500 24,050 20,950
22/10/2025 22,500 0.6 (2.74%) 20,270,900 440,877.77 20,000 408 21,900 23,400 20,400
21/10/2025 21,900 -1 (-4.37%) 33,230,200 735,934.82 0 0 22,900 24,500 21,300
20/10/2025 22,900 -1.7 (-6.91%) 35,152,700 838,568.63 0 0 24,600 26,300 22,900
17/10/2025 24,600 0 (0%) 24,105,900 597,114.07 0 0 24,600 26,300 22,900
16/10/2025 24,600 1.6 (6.96%) 43,774,400 1,065,722.78 790,000 19,115 23,000 24,600 21,400
15/10/2025 23,000 0.4 (1.77%) 17,682,600 401,302.92 0 0 22,600 24,150 21,050
14/10/2025 22,600 0.1 (0.44%) 26,843,000 610,741.56 400,000 9,560 22,500 24,050 20,950
13/10/2025 22,500 1.1 (5.14%) 25,956,000 565,207.39 50,000 997.5 21,400 22,850 19,950
10/10/2025 21,400 0.6 (2.88%) 10,732,900 229,321.02 0 0 20,800 22,250 19,350
09/10/2025 20,800 1.05 (5.32%) 13,013,600 269,499.29 0 0 19,750 21,100 18,400
08/10/2025 21,550 -0.5 (-2.27%) 38,832,300 843,693.59 88,800 1,998 22,050 23,550 20,550
07/10/2025 22,050 -0.95 (-4.13%) 16,184,300 364,166.85 0 0 23,000 24,600 21,400
06/10/2025 23,000 1.5 (6.98%) 15,008,000 336,229.37 0 0 21,500 23,000 20,000
03/10/2025 21,500 -0.95 (-4.23%) 27,402,800 597,565.21 0 0 22,450 24,000 20,900
02/10/2025 22,450 -0.8 (-3.44%) 19,696,800 451,728.93 0 0 23,250 24,850 21,650
01/10/2025 23,250 -0.05 (-0.21%) 13,237,300 309,634.91 140,000 3,262 23,300 24,900 21,700
30/09/2025 23,300 -1.1 (-4.51%) 36,919,300 866,806.02 40,000 976 24,400 26,100 22,700
29/09/2025 24,400 -0.75 (-2.98%) 31,418,300 785,979.74 200,000 5,030 25,150 26,900 23,400
26/09/2025 25,150 -0.15 (-0.59%) 21,695,400 550,700.19 140,000 3,542 25,300 27,050 23,550
25/09/2025 25,300 -0.2 (-0.78%) 28,473,700 736,537.7 0 0 25,500 27,250 23,750
24/09/2025 25,500 1.3 (5.37%) 28,252,500 701,951.26 175,000 4,235 24,200 25,850 22,550
23/09/2025 24,200 -0.6 (-2.42%) 11,680,800 286,871.59 275,000 6,820 24,800 26,500 23,100
22/09/2025 24,800 0.3 (1.22%) 30,058,600 748,239.34 150,000 3,675 24,500 26,200 22,800
19/09/2025 24,500 0.35 (1.45%) 18,921,000 466,777.46 185,000 4,467.75 24,150 25,800 22,500
18/09/2025 24,150 0.5 (2.11%) 15,519,800 372,022.03 457,100 10,646.06 23,650 25,300 22,000
17/09/2025 23,650 -0.75 (-3.07%) 21,850,400 525,514.4 300,000 7,320 24,400 26,100 22,700
16/09/2025 24,400 -0.75 (-2.98%) 25,769,100 641,962.38 0 0 25,150 26,900 23,400
15/09/2025 25,150 0.6 (2.44%) 21,591,400 544,026.93 0 0 24,550 26,250 22,850
12/09/2025 24,550 0.55 (2.29%) 24,392,400 605,886.43 220,900 5,301.6 24,000 25,650 22,350
11/09/2025 24,000 0.45 (1.91%) 21,409,800 497,814.91 100,000 2,355 23,550 25,150 21,950
10/09/2025 23,550 -0.7 (-2.89%) 23,607,800 562,516.1 100,000 2,425 24,250 25,900 22,600
09/09/2025 24,250 0.25 (1.04%) 24,656,800 588,402.36 0 0 24,000 25,650 22,350
08/09/2025 24,000 -1.4 (-5.51%) 40,651,400 1,000,466.17 0 0 25,400 27,150 23,650
05/09/2025 25,400 0 (0%) 47,285,300 1,236,081.84 0 0 25,400 27,150 23,650
04/09/2025 25,400 0.5 (2.01%) 33,214,700 854,231.54 106,800 2,705.32 24,900 26,600 23,200
03/09/2025 24,900 1.6 (6.87%) 30,216,300 745,549.31 100,000 2,330 23,300 24,900 21,700
29/08/2025 23,300 0.15 (0.65%) 18,809,500 443,515.09 0 0 23,150 24,750 21,550
28/08/2025 23,150 0.05 (0.22%) 13,406,900 307,873 0 0 23,100 24,700 21,500
27/08/2025 23,100 0.35 (1.54%) 20,722,600 483,651.01 90,000 2,047.5 22,750 24,300 21,200
26/08/2025 22,750 1.45 (6.81%) 18,943,000 417,542.45 0 0 21,300 22,750 19,850
25/08/2025 21,300 -1.4 (-6.17%) 25,390,100 563,394.77 36,700 856.95 22,700 24,250 21,150
22/08/2025 22,700 -1.65 (-6.78%) 49,567,100 1,144,570.03 90,000 2,340 24,350 26,050 22,650
21/08/2025 24,350 -0.65 (-2.6%) 25,845,500 639,428.11 28,000 651 25,000 26,750 23,250
20/08/2025 25,000 -0.1 (-0.4%) 47,224,600 1,171,631.87 234,000 6,003.5 25,100 26,850 23,350
19/08/2025 25,100 1.6 (6.81%) 52,275,900 1,298,116.13 0 0 23,500 25,100 21,900
18/08/2025 23,500 0.2 (0.86%) 32,933,200 764,452.46 149,000 3,710.1 23,300 24,900 21,700
15/08/2025 23,300 -1.05 (-4.31%) 34,254,000 808,871.71 0 0 24,350 26,050 22,650
14/08/2025 24,350 0.15 (0.62%) 32,689,200 790,697.29 0 0 24,200 25,850 22,550
13/08/2025 24,200 1.05 (4.54%) 43,143,100 1,029,389.82 0 0 23,150 24,750 21,550
12/08/2025 23,150 -0.2 (-0.86%) 37,268,700 857,166.16 44,600 1,041.87 23,350 24,950 21,750
11/08/2025 23,350 0.55 (2.41%) 29,234,900 689,021.29 25,000 600 22,800 24,350 21,250
08/08/2025 22,800 0.75 (3.4%) 45,271,500 1,015,001.58 40,000 874 22,050 23,550 20,550
07/08/2025 22,050 0.5 (2.32%) 24,068,700 530,084.82 0 0 21,550 23,050 20,050
06/08/2025 21,550 0.3 (1.41%) 13,923,900 297,630.01 0 0 21,250 22,700 19,800
05/08/2025 21,250 -0.25 (-1.16%) 48,416,200 1,049,705.22 0 0 21,500 23,000 20,000
04/08/2025 21,500 0.65 (3.12%) 16,931,500 358,743.04 0 0 20,850 22,300 19,400
01/08/2025 20,850 -0.9 (-4.14%) 26,945,400 571,595.12 0 0 21,750 23,250 20,250
31/07/2025 21,750 -0.3 (-1.36%) 39,800,100 853,245.54 0 0 22,050 23,550 20,550
30/07/2025 22,050 0.35 (1.61%) 30,232,200 660,204.04 0 0 21,700 23,200 20,200
29/07/2025 21,700 -1.6 (-6.87%) 63,159,200 1,443,723.69 0 0 23,300 24,900 21,700
28/07/2025 23,300 1.5 (6.88%) 31,017,400 709,268.41 0 0 21,800 23,300 20,300
25/07/2025 21,800 1.1 (5.31%) 34,914,800 739,235.51 30,000 621 20,700 22,100 19,300
24/07/2025 20,700 0.4 (1.97%) 25,979,600 536,986.67 75,000 1,542.5 20,300 21,700 18,900
23/07/2025 20,300 -0.2 (-0.98%) 29,350,100 604,907.66 54,000 1,107 20,500 21,900 19,100
22/07/2025 20,500 0.4 (1.99%) 25,530,400 515,738.39 90,000 1,809 20,100 21,500 18,700
21/07/2025 20,100 -0.45 (-2.19%) 32,367,300 660,683.43 0 0 20,550 21,950 19,150
18/07/2025 20,550 0.25 (1.23%) 31,490,800 661,545.45 0 0 20,300 21,700 18,900
17/07/2025 20,300 1.3 (6.84%) 51,670,900 1,032,350.41 25,000 480 19,000 20,300 17,700
16/07/2025 19,000 0.6 (3.26%) 29,706,100 561,094.69 153,366 2,630.23 18,400 19,650 17,150
15/07/2025 18,400 -0.35 (-1.87%) 23,276,500 437,087.19 0 0 18,750 20,050 17,450
14/07/2025 18,750 0.7 (3.88%) 29,638,500 541,602.05 425,000 7,769.75 18,050 19,300 16,800
11/07/2025 18,050 -0.35 (-1.9%) 21,406,400 389,344.78 0 0 18,400 19,650 17,150
10/07/2025 18,400 -0.25 (-1.34%) 22,927,600 424,168 420,000 8,358 18,650 19,950 17,350
09/07/2025 18,650 0.15 (0.81%) 25,733,600 481,866.03 0 0 18,500 19,750 17,250
08/07/2025 18,500 -0.1 (-0.54%) 22,383,400 412,577.79 0 0 18,600 19,900 17,300
07/07/2025 18,600 0.35 (1.92%) 21,636,600 401,005.4 0 0 18,250 19,500 17,000
04/07/2025 18,250 0.6 (3.4%) 28,487,800 522,450.59 0 0 17,650 18,850 16,450
03/07/2025 17,650 0.25 (1.44%) 22,281,000 393,688.98 0 0 17,400 18,600 16,200
02/07/2025 17,400 0.3 (1.75%) 11,122,300 192,159.6 400,000 7,040 17,100 18,250 15,950
01/07/2025 17,100 -0.6 (-3.39%) 19,066,700 330,369.58 0 0 17,700 18,900 16,500
30/06/2025 17,700 0.1 (0.57%) 9,268,000 164,119.7 400,000 7,040 17,600 18,800 16,400
27/06/2025 17,600 0.3 (1.73%) 23,661,700 420,002.05 0 0 17,300 18,500 16,100
26/06/2025 17,300 0.05 (0.29%) 8,866,800 152,726.08 0 0 17,250 18,450 16,050
25/06/2025 17,250 -0.05 (-0.29%) 8,885,700 154,637.97 0 0 17,300 18,500 16,100
24/06/2025 17,300 0.15 (0.87%) 14,279,900 248,336.14 0 0 17,150 18,350 15,950
23/06/2025 17,150 -0.2 (-1.15%) 9,867,400 168,246.59 60,000 1,041 17,350 18,550 16,150
20/06/2025 17,350 0 (0%) 7,912,400 137,251.15 0 0 17,350 18,550 16,150
19/06/2025 17,350 0.05 (0.29%) 11,137,600 191,928.2 0 0 17,300 18,500 16,100
18/06/2025 17,300 0.05 (0.29%) 12,537,500 217,606.24 0 0 17,250 18,450 16,050
17/06/2025 17,250 0.05 (0.29%) 12,824,700 221,632.32 133,000 2,287.6 17,200 18,400 16,000
16/06/2025 17,200 0.45 (2.69%) 8,805,900 149,523.42 0 0 16,750 17,900 15,600

Historical Data - BSC

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