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 15,300 -0.15 (-0.97%) 165,900 2,547.09 0 0 15,450 16,500 14,400
04/12/2025 15,450 0.1 (0.65%) 195,400 3,024.93 0 0 15,350 16,400 14,300
03/12/2025 15,350 0 (0%) 250,000 3,843.02 0 0 15,350 16,400 14,300
02/12/2025 15,350 -0.05 (-0.32%) 207,500 3,202.48 0 0 15,400 16,450 14,350
01/12/2025 15,400 0.1 (0.65%) 181,900 2,809.07 0 0 15,300 16,350 14,250
28/11/2025 15,300 -0.2 (-1.29%) 154,400 2,373.91 0 0 15,500 16,550 14,450
27/11/2025 15,500 0.05 (0.32%) 190,300 2,945.79 0 0 15,450 16,500 14,400
26/11/2025 15,450 0.05 (0.32%) 155,200 2,391.43 0 0 15,400 16,450 14,350
25/11/2025 15,400 -0.15 (-0.96%) 213,200 3,300.03 0 0 15,550 16,600 14,500
24/11/2025 15,550 0 (0%) 107,400 1,667.47 0 0 15,550 16,600 14,500
21/11/2025 15,550 0 (0%) 105,300 1,637.83 0 0 15,550 16,600 14,500
20/11/2025 15,550 -0.05 (-0.32%) 105,500 1,643.29 0 0 15,600 16,650 14,550
19/11/2025 15,600 -0.15 (-0.95%) 191,400 3,005.97 0 0 15,750 16,850 14,650
18/11/2025 15,750 0 (0%) 252,600 3,998.79 0 0 15,750 16,850 14,650
17/11/2025 15,750 0.05 (0.32%) 150,800 2,375.84 0 0 15,700 16,750 14,650
14/11/2025 15,700 -0.1 (-0.63%) 275,600 4,321.27 0 0 15,800 16,900 14,700
13/11/2025 15,800 0.15 (0.96%) 320,600 5,037.85 0 0 15,650 16,700 14,600
12/11/2025 15,650 0.25 (1.62%) 132,200 2,056.38 0 0 15,400 16,450 14,350
11/11/2025 15,400 -0.05 (-0.32%) 212,000 3,292.91 0 0 15,450 16,500 14,400
10/11/2025 15,450 0.05 (0.32%) 123,600 1,911.17 0 0 15,400 16,450 14,350
07/11/2025 15,400 -0.2 (-1.28%) 207,400 3,221.55 0 0 15,600 16,650 14,550
06/11/2025 15,600 0.2 (1.3%) 218,500 3,426.44 0 0 15,400 16,450 14,350
05/11/2025 15,400 -0.25 (-1.6%) 231,500 3,592.58 0 0 15,650 16,700 14,600
04/11/2025 15,650 -0.15 (-0.95%) 386,600 6,009.7 0 0 15,800 16,900 14,700
03/11/2025 15,800 -0.1 (-0.63%) 160,100 2,543.66 0 0 15,900 17,000 14,800
31/10/2025 15,900 0.05 (0.32%) 499,700 7,991.27 0 0 15,850 16,950 14,750
30/10/2025 15,850 -0.2 (-1.25%) 224,900 3,577.5 0 0 16,050 17,150 14,950
29/10/2025 16,050 0.05 (0.31%) 296,500 4,758.22 0 0 16,000 17,100 14,900
28/10/2025 16,000 -0.1 (-0.62%) 194,300 3,078.1 0 0 16,100 17,200 15,000
27/10/2025 16,100 0.95 (6.27%) 450,300 7,113.14 0 0 15,150 16,200 14,100
24/10/2025 15,150 -0.15 (-0.98%) 222,700 3,363.6 0 0 15,300 16,350 14,250
23/10/2025 15,300 0.15 (0.99%) 149,000 2,277.69 0 0 15,150 16,200 14,100
22/10/2025 15,150 0.05 (0.33%) 234,000 3,522.08 0 0 15,100 16,150 14,050
21/10/2025 15,100 0.1 (0.67%) 373,700 5,632.66 0 0 15,000 16,050 13,950
20/10/2025 15,000 -0.6 (-3.85%) 255,600 3,942.38 0 0 15,600 16,650 14,550
17/10/2025 15,600 -0.05 (-0.32%) 237,100 3,701.37 0 0 15,650 16,700 14,600
16/10/2025 15,650 0.1 (0.64%) 294,700 4,602.08 0 0 15,550 16,600 14,500
15/10/2025 15,550 -0.3 (-1.89%) 443,800 6,954.82 0 0 15,850 16,950 14,750
14/10/2025 15,850 -0.15 (-0.94%) 348,200 5,549.52 0 0 16,000 17,100 14,900
13/10/2025 16,000 -0.15 (-0.93%) 456,000 7,310.22 0 0 16,150 17,250 15,050
10/10/2025 16,150 -0.05 (-0.31%) 210,000 3,390.76 0 0 16,200 17,300 15,100
09/10/2025 16,200 -0.05 (-0.31%) 143,300 2,318.93 0 0 16,250 17,350 15,150
08/10/2025 16,250 0.05 (0.31%) 317,400 5,199.23 0 0 16,200 17,300 15,100
07/10/2025 16,200 -0.1 (-0.61%) 139,100 2,255.57 0 0 16,300 17,400 15,200
06/10/2025 16,300 0.2 (1.24%) 213,500 3,468.2 0 0 16,100 17,200 15,000
03/10/2025 16,100 -0.1 (-0.62%) 185,600 2,989.58 0 0 16,200 17,300 15,100
02/10/2025 16,200 -0.05 (-0.31%) 173,100 2,821.69 0 0 16,250 17,350 15,150
01/10/2025 16,250 0 (0%) 159,800 2,605.31 0 0 16,250 17,350 15,150
30/09/2025 16,250 -0.3 (-1.81%) 368,800 6,015.75 0 0 16,550 17,700 15,400
29/09/2025 16,550 -0.15 (-0.9%) 394,000 6,524.63 0 0 16,700 17,850 15,550
26/09/2025 16,700 -0.05 (-0.3%) 180,800 3,025.49 0 0 16,750 17,900 15,600
25/09/2025 16,750 -0.05 (-0.3%) 118,300 1,983.77 0 0 16,800 17,950 15,650
24/09/2025 16,800 0.1 (0.6%) 275,700 4,601.04 0 0 16,700 17,850 15,550
23/09/2025 16,700 0.05 (0.3%) 231,500 3,861.3 0 0 16,650 17,800 15,500
22/09/2025 16,650 -0.25 (-1.48%) 453,100 7,593.31 0 0 16,900 18,050 15,750
19/09/2025 16,900 -0.05 (-0.29%) 284,500 4,806.9 0 0 16,950 18,100 15,800
18/09/2025 16,950 0.05 (0.3%) 433,000 7,312.28 0 0 16,900 18,050 15,750
17/09/2025 16,900 -0.3 (-1.74%) 467,600 7,977.09 0 0 17,200 18,400 16,000
16/09/2025 17,200 -0.15 (-0.86%) 466,000 8,026.91 0 0 17,350 18,550 16,150
15/09/2025 17,350 0.3 (1.76%) 738,000 12,753.07 0 0 17,050 18,200 15,900
12/09/2025 17,050 0.35 (2.1%) 760,000 12,912.09 0 0 16,700 17,850 15,550
11/09/2025 16,700 0 (0%) 674,500 11,186.65 0 0 16,700 17,850 15,550
10/09/2025 16,700 0.05 (0.3%) 400,300 6,679.25 0 0 16,650 17,800 15,500
09/09/2025 16,650 0 (0%) 729,200 12,138.57 0 0 16,650 17,800 15,500
08/09/2025 16,650 -0.4 (-2.35%) 1,170,300 19,659.6 0 0 17,050 18,200 15,900
05/09/2025 17,050 -0.2 (-1.16%) 1,352,300 23,233.85 300,000 5,190 17,250 18,450 16,050
04/09/2025 17,250 -0.05 (-0.29%) 570,200 9,872.92 0 0 17,300 18,500 16,100
03/09/2025 17,300 0.3 (1.76%) 583,900 9,919.27 0 0 17,000 18,150 15,850
29/08/2025 17,000 -0.15 (-0.87%) 598,200 10,222.93 0 0 17,150 18,350 15,950
28/08/2025 17,150 -0.15 (-0.87%) 368,600 6,339.13 1,000,000 17,300 17,300 18,500 16,100
27/08/2025 17,300 0.3 (1.76%) 762,300 13,151.52 0 0 17,000 18,150 15,850
26/08/2025 17,000 0.05 (0.29%) 348,800 5,914.39 0 0 16,950 18,100 15,800
25/08/2025 16,950 0 (0%) 498,900 8,441.58 0 0 16,950 18,100 15,800
22/08/2025 16,950 -0.4 (-2.31%) 983,800 16,770.36 0 0 17,350 18,550 16,150
21/08/2025 17,350 -0.05 (-0.29%) 595,100 10,348.39 0 0 17,400 18,600 16,200
20/08/2025 17,400 -0.05 (-0.29%) 1,004,800 17,523.35 0 0 17,450 18,650 16,250
19/08/2025 17,450 -0.15 (-0.85%) 981,500 17,230.51 0 0 17,600 18,800 16,400
18/08/2025 17,600 -0.05 (-0.28%) 547,900 9,640.59 0 0 17,650 18,850 16,450
15/08/2025 17,650 -0.55 (-3.02%) 923,200 16,494.98 0 0 18,200 19,450 16,950
14/08/2025 18,200 0.7 (4%) 2,013,000 35,577.21 0 0 17,500 18,700 16,300
13/08/2025 17,500 -0.1 (-0.57%) 864,700 15,142.57 0 0 17,600 18,800 16,400
12/08/2025 17,600 -0.1 (-0.56%) 743,400 13,067.35 0 0 17,700 18,900 16,500
11/08/2025 17,700 0.55 (3.21%) 1,245,000 21,821.64 0 0 17,150 18,350 15,950
08/08/2025 17,150 0.05 (0.29%) 1,168,400 19,932.76 0 0 17,100 18,250 15,950
07/08/2025 17,100 -0.05 (-0.29%) 668,300 11,460.62 0 0 17,150 18,350 15,950
06/08/2025 17,150 0 (0%) 615,100 10,507.02 0 0 17,150 18,350 15,950
05/08/2025 17,150 -0.1 (-0.58%) 824,400 14,215.11 0 0 17,250 18,450 16,050
04/08/2025 17,250 0.3 (1.77%) 466,500 7,993.17 0 0 16,950 18,100 15,800
01/08/2025 16,950 0.1 (0.59%) 495,400 8,360.09 0 0 16,850 18,000 15,700
31/07/2025 16,850 -0.05 (-0.3%) 625,900 10,550.46 0 0 16,900 18,050 15,750
30/07/2025 16,900 -0.1 (-0.59%) 808,300 13,660.32 0 0 17,000 18,150 15,850
29/07/2025 17,000 -0.8 (-4.49%) 1,618,700 28,350.25 0 0 17,800 19,000 16,600
28/07/2025 17,800 0.05 (0.28%) 1,257,900 22,278.5 0 0 17,750 18,950 16,550
25/07/2025 17,750 0 (0%) 963,200 17,098.11 0 0 17,750 18,950 16,550
24/07/2025 17,750 -0.05 (-0.28%) 823,700 14,679.45 0 0 17,800 19,000 16,600
23/07/2025 17,800 0.4 (2.3%) 1,407,600 25,106.58 0 0 17,400 18,600 16,200
22/07/2025 22,650 0 (0%) 1,611,700 36,392.52 0 0 22,650 24,200 21,100
21/07/2025 22,650 0 (0%) 1,234,300 27,992.24 0 0 22,650 24,200 21,100
18/07/2025 22,650 -0.05 (-0.22%) 1,213,900 27,520.42 0 0 22,700 24,250 21,150
17/07/2025 22,700 0.05 (0.22%) 806,800 18,397.32 0 0 22,650 24,200 21,100
16/07/2025 22,650 0.4 (1.8%) 947,400 21,471.9 0 0 22,250 23,800 20,700
15/07/2025 22,250 -0.25 (-1.11%) 916,700 20,635.15 0 0 22,500 24,050 20,950
14/07/2025 22,500 0.75 (3.45%) 1,988,600 44,577.46 0 0 21,750 23,250 20,250
11/07/2025 21,750 -0.1 (-0.46%) 655,800 14,324.35 0 0 21,850 23,350 20,350
10/07/2025 21,850 0.1 (0.46%) 746,800 16,281.25 0 0 21,750 23,250 20,250
09/07/2025 21,750 -0.05 (-0.23%) 1,414,900 30,775.66 0 0 21,800 23,300 20,300
08/07/2025 21,800 0.2 (0.93%) 742,600 16,147. 0 0 21,600 23,100 20,100
07/07/2025 21,600 0 (0%) 708,600 15,335.53 0 0 21,600 23,100 20,100
04/07/2025 21,600 -0.1 (-0.46%) 812,500 17,571.87 0 0 21,700 23,200 20,200
03/07/2025 21,700 -0.15 (-0.69%) 1,308,400 28,728.24 0 0 21,850 23,350 20,350
02/07/2025 21,850 0.15 (0.69%) 876,000 19,202.68 0 0 21,700 23,200 20,200
01/07/2025 21,700 -0.35 (-1.59%) 427,400 9,367.47 0 0 22,050 23,550 20,550
30/06/2025 22,050 0.75 (3.52%) 1,276,100 28,030.94 0 0 21,300 22,750 19,850
27/06/2025 21,300 -0.3 (-1.39%) 636,200 13,667.04 0 0 21,600 23,100 20,100
26/06/2025 21,600 0.5 (2.37%) 906,600 19,586.79 0 0 21,100 22,550 19,650
25/06/2025 21,100 -0.1 (-0.47%) 1,042,100 22,379.41 0 0 21,200 22,650 19,750
24/06/2025 21,200 0.15 (0.71%) 802,900 17,045.14 53,500 1,126.18 21,050 22,500 19,600
23/06/2025 21,050 0.4 (1.94%) 689,600 14,286.27 0 0 20,650 22,050 19,250
20/06/2025 20,650 -0.05 (-0.24%) 370,500 7,656.23 0 0 20,700 22,100 19,300
19/06/2025 20,700 0.35 (1.72%) 651,700 13,423.78 0 0 20,350 21,750 18,950
18/06/2025 20,350 -0.05 (-0.25%) 338,200 6,884.27 0 0 20,400 21,800 19,000
17/06/2025 20,400 -0.05 (-0.24%) 576,000 11,760.85 0 0 20,450 21,850 19,050
16/06/2025 20,450 0.3 (1.49%) 328,600 6,684.4 0 0 20,150 21,550 18,750
13/06/2025 20,150 -0.25 (-1.23%) 599,700 12,014.01 0 0 20,400 21,800 19,000
12/06/2025 21,000 0 (0%) 546,700 11,568.01 0 0 21,000 22,450 19,550
11/06/2025 21,000 -0.1 (-0.47%) 475,500 10,078.06 0 0 21,100 22,550 19,650
10/06/2025 21,100 0.3 (1.44%) 344,000 7,263.65 0 0 20,800 22,250 19,350
09/06/2025 20,800 -0.7 (-3.26%) 618,900 13,112.22 0 0 21,500 23,000 20,000

Historical Data - BSC

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