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 22,050 0.35 (1.61%) 615,600 13,466.61 20,051 405.03 21,700 23,200 20,200
04/12/2025 21,700 0.6 (2.84%) 795,700 16,904.83 0 0 21,100 22,550 19,650
03/12/2025 21,100 0.6 (2.93%) 507,000 10,627.71 0 0 20,500 21,900 19,100
02/12/2025 20,500 -0.2 (-0.97%) 361,600 7,399.6 0 0 20,700 22,100 19,300
01/12/2025 20,700 0 (0%) 158,700 3,275.74 0 0 20,700 22,100 19,300
28/11/2025 20,700 0.05 (0.24%) 339,600 7,015.79 0 0 20,650 22,050 19,250
27/11/2025 20,650 0.35 (1.72%) 427,800 8,776.32 0 0 20,300 21,700 18,900
26/11/2025 20,300 0.1 (0.5%) 361,300 7,272.64 0 0 20,200 21,600 18,800
25/11/2025 20,200 -0.2 (-0.98%) 623,400 12,509.2 0 0 20,400 21,800 19,000
24/11/2025 20,400 -0.05 (-0.24%) 337,500 6,873.59 0 0 20,450 21,850 19,050
21/11/2025 20,450 -0.1 (-0.49%) 223,300 4,567.79 0 0 20,550 21,950 19,150
20/11/2025 20,550 0.05 (0.24%) 219,900 4,508.14 0 0 20,500 21,900 19,100
19/11/2025 20,500 -0.15 (-0.73%) 313,100 6,451.48 0 0 20,650 22,050 19,250
18/11/2025 20,650 -0.1 (-0.48%) 266,800 5,537.35 0 0 20,750 22,200 19,300
17/11/2025 20,750 0.25 (1.22%) 217,100 4,491.7 0 0 20,500 21,900 19,100
14/11/2025 20,500 -0.35 (-1.68%) 365,300 7,519.22 0 0 20,850 22,300 19,400
13/11/2025 20,850 0.1 (0.48%) 235,400 4,883.87 0 0 20,750 22,200 19,300
12/11/2025 20,750 0.1 (0.48%) 470,000 9,645.11 0 0 20,650 22,050 19,250
11/11/2025 20,650 0.15 (0.73%) 185,400 3,798.24 0 0 20,500 21,900 19,100
10/11/2025 20,500 -0.55 (-2.61%) 169,400 3,493.64 0 0 21,050 22,500 19,600
07/11/2025 21,050 -0.05 (-0.24%) 439,200 9,138.74 0 0 21,100 22,550 19,650
06/11/2025 21,100 -0.1 (-0.47%) 329,200 6,888.71 0 0 21,200 22,650 19,750
05/11/2025 21,200 -0.6 (-2.75%) 187,800 3,987.59 0 0 21,800 23,300 20,300
04/11/2025 21,800 0.65 (3.07%) 646,200 13,387.99 0 0 21,150 22,600 19,700
03/11/2025 21,150 -0.8 (-3.64%) 403,300 8,681.8 0 0 21,950 23,450 20,450
31/10/2025 21,950 0.2 (0.92%) 671,100 14,755.07 0 0 21,750 23,250 20,250
30/10/2025 21,750 0 (0%) 463,600 10,037.85 0 0 21,750 23,250 20,250
29/10/2025 21,750 0.05 (0.23%) 384,700 8,308.69 0 0 21,700 23,200 20,200
28/10/2025 21,700 0.35 (1.64%) 651,400 14,017.8 0 0 21,350 22,800 19,900
27/10/2025 21,350 0.15 (0.71%) 694,900 14,834.84 0 0 21,200 22,650 19,750
24/10/2025 21,200 0 (0%) 252,100 5,280.25 0 0 21,200 22,650 19,750
23/10/2025 21,200 -0.3 (-1.4%) 529,300 11,044.22 0 0 21,500 23,000 20,000
22/10/2025 21,500 0.25 (1.18%) 402,000 8,543.96 0 0 21,250 22,700 19,800
21/10/2025 21,250 0.75 (3.66%) 504,300 10,526.36 0 0 20,500 21,900 19,100
20/10/2025 20,500 -0.25 (-1.2%) 877,700 18,309.25 0 0 20,750 22,200 19,300
17/10/2025 20,750 0.25 (1.22%) 350,800 7,245.33 0 0 20,500 21,900 19,100
16/10/2025 21,500 0.3 (1.42%) 741,700 15,677.41 0 0 21,200 22,650 19,750
15/10/2025 21,200 -0.1 (-0.47%) 547,900 11,692.52 0 0 21,300 22,750 19,850
14/10/2025 21,300 -0.6 (-2.74%) 574,300 12,432.9 0 0 21,900 23,400 20,400
13/10/2025 21,900 -0.6 (-2.67%) 766,500 16,918 0 0 22,500 24,050 20,950
10/10/2025 22,500 0 (0%) 467,700 10,516.66 0 0 22,500 24,050 20,950
09/10/2025 22,500 -0.2 (-0.88%) 290,700 6,533.71 0 0 22,700 24,250 21,150
08/10/2025 22,700 0.05 (0.22%) 203,600 4,596.86 0 0 22,650 24,200 21,100
07/10/2025 22,650 -0.2 (-0.88%) 193,300 4,365.54 0 0 22,850 24,400 21,300
06/10/2025 22,850 0.05 (0.22%) 296,100 6,771.82 0 0 22,800 24,350 21,250
03/10/2025 22,800 0.1 (0.44%) 299,100 6,722.58 0 0 22,700 24,250 21,150
02/10/2025 22,700 0.1 (0.44%) 319,600 7,156.34 0 0 22,600 24,150 21,050
01/10/2025 22,600 -0.3 (-1.31%) 276,900 6,289.15 0 0 22,900 24,500 21,300
30/09/2025 22,900 0 (0%) 315,200 7,160.41 0 0 22,900 24,500 21,300
29/09/2025 22,900 -0.1 (-0.43%) 436,800 9,886.9 0 0 23,000 24,600 21,400
26/09/2025 23,000 -0.45 (-1.92%) 446,900 10,177.05 0 0 23,450 25,050 21,850
25/09/2025 23,450 -0.1 (-0.42%) 336,800 7,851.6 0 0 23,550 25,150 21,950
24/09/2025 23,550 0.1 (0.43%) 893,500 20,491.56 0 0 23,450 25,050 21,850
23/09/2025 23,450 -0.15 (-0.64%) 645,900 15,196.39 0 0 23,600 25,250 21,950
22/09/2025 23,600 -0.3 (-1.26%) 627,100 14,775.97 0 0 23,900 25,550 22,250
19/09/2025 23,900 0.1 (0.42%) 549,500 13,052.71 0 0 23,800 25,450 22,150
18/09/2025 23,800 -0.2 (-0.83%) 696,500 16,582.82 0 0 24,000 25,650 22,350
17/09/2025 24,000 0.15 (0.63%) 2,295,300 55,652.13 0 0 23,850 25,500 22,200
16/09/2025 23,850 0.85 (3.7%) 1,592,700 37,584.24 0 0 23,000 24,600 21,400
15/09/2025 23,000 0.1 (0.44%) 755,000 17,393.26 0 0 22,900 24,500 21,300
12/09/2025 22,900 1.05 (4.81%) 1,357,800 30,484.9 0 0 21,850 23,350 20,350
11/09/2025 21,850 0.05 (0.23%) 433,800 9,343.26 0 0 21,800 23,300 20,300
10/09/2025 21,800 -0.05 (-0.23%) 130,200 2,827.76 0 0 21,850 23,350 20,350
09/09/2025 21,850 0 (0%) 413,600 8,918.25 0 0 21,850 23,350 20,350
08/09/2025 21,850 -0.15 (-0.68%) 611,800 13,360.31 0 0 22,000 23,500 20,500
05/09/2025 22,000 0 (0%) 728,700 16,123.95 0 0 22,000 23,500 20,500
04/09/2025 22,000 0.2 (0.92%) 571,700 12,570.63 0 0 21,800 23,300 20,300
03/09/2025 21,800 0.1 (0.46%) 303,500 6,588.61 0 0 21,700 23,200 20,200
29/08/2025 21,700 -0.35 (-1.59%) 460,600 9,995.6 0 0 22,050 23,550 20,550
28/08/2025 22,050 -0.05 (-0.23%) 206,500 4,520.6 0 0 22,100 23,600 20,600
27/08/2025 22,100 0.1 (0.45%) 660,800 14,605.6 0 0 22,000 23,500 20,500
26/08/2025 22,000 0.1 (0.46%) 242,800 5,289.47 0 0 21,900 23,400 20,400
25/08/2025 21,900 -0.05 (-0.23%) 260,600 5,663.25 0 0 21,950 23,450 20,450
22/08/2025 21,950 -0.35 (-1.57%) 914,900 19,945.23 0 0 22,300 23,850 20,750
21/08/2025 22,300 0.6 (2.76%) 942,500 20,451.49 0 0 21,700 23,200 20,200
20/08/2025 21,700 -0.75 (-3.34%) 1,169,300 25,625.56 0 0 22,450 24,000 20,900
19/08/2025 22,450 -0.3 (-1.32%) 1,626,700 36,621.75 0 0 22,750 24,300 21,200
18/08/2025 22,750 -0.35 (-1.52%) 1,223,300 27,895.34 0 0 23,100 24,700 21,500
15/08/2025 23,100 -0.65 (-2.74%) 1,435,000 33,466.88 0 0 23,750 25,400 22,100
14/08/2025 23,750 -0.15 (-0.63%) 1,600,000 38,070.6 0 0 23,900 25,550 22,250
13/08/2025 23,900 0.25 (1.06%) 2,492,200 59,248.3 0 0 23,650 25,300 22,000
12/08/2025 23,650 -0.15 (-0.63%) 1,141,400 27,202.89 0 0 23,800 25,450 22,150
11/08/2025 23,800 0.3 (1.28%) 1,767,100 42,171.47 0 0 23,500 25,100 21,900
08/08/2025 23,500 0.05 (0.21%) 1,156,200 27,199.52 0 0 23,450 25,050 21,850
07/08/2025 23,450 0.3 (1.3%) 666,400 15,595.7 0 0 23,150 24,750 21,550
06/08/2025 23,150 0.1 (0.43%) 651,800 15,148.45 0 0 23,050 24,650 21,450
05/08/2025 23,050 -0.9 (-3.76%) 2,144,500 50,958.22 0 0 23,950 25,600 22,300
04/08/2025 23,950 0.05 (0.21%) 930,000 22,263.64 0 0 23,900 25,550 22,250
01/08/2025 23,900 -0.1 (-0.42%) 1,043,000 24,973.42 0 0 24,000 25,650 22,350
31/07/2025 24,000 0.1 (0.42%) 1,296,700 31,159.62 0 0 23,900 25,550 22,250
30/07/2025 23,900 0.05 (0.21%) 1,684,600 40,322.14 0 0 23,850 25,500 22,200
29/07/2025 23,850 -0.1 (-0.42%) 3,938,300 95,184.61 0 0 23,950 25,600 22,300
28/07/2025 23,950 -0.05 (-0.21%) 1,724,400 41,172.82 1,100,000 24,585 24,000 25,650 22,350
25/07/2025 24,000 0.85 (3.67%) 2,750,900 65,647.47 0 0 23,150 24,750 21,550
24/07/2025 23,150 0.05 (0.22%) 1,302,700 30,114.87 0 0 23,100 24,700 21,500
23/07/2025 23,100 0.3 (1.32%) 1,364,600 31,536.08 0 0 22,800 24,350 21,250
22/07/2025 22,800 0 (0%) 1,254,900 28,400.23 0 0 22,800 24,350 21,250
21/07/2025 22,800 -0.4 (-1.72%) 1,460,600 33,583.33 0 0 23,200 24,800 21,600
18/07/2025 23,200 -0.1 (-0.43%) 2,017,300 47,250.61 0 0 23,300 24,900 21,700
17/07/2025 23,300 0.35 (1.53%) 1,638,800 37,978.19 0 0 22,950 24,550 21,350
16/07/2025 22,950 0.3 (1.32%) 1,390,100 31,624.64 0 0 22,650 24,200 21,100
15/07/2025 22,650 -0.3 (-1.31%) 1,557,400 35,575.52 0 0 22,950 24,550 21,350
14/07/2025 22,950 -0.1 (-0.43%) 934,400 21,307.02 0 0 23,050 24,650 21,450
11/07/2025 23,050 -0.05 (-0.22%) 1,577,300 36,629.23 0 0 23,100 24,700 21,500
10/07/2025 23,100 0.45 (1.99%) 2,045,400 47,353.8 70,000 1,505 22,650 24,200 21,100
09/07/2025 22,650 -0.05 (-0.22%) 1,634,600 37,109.95 0 0 22,700 24,250 21,150
08/07/2025 22,700 -0.15 (-0.66%) 890,200 20,175.62 0 0 22,850 24,400 21,300
07/07/2025 22,850 0 (0%) 931,400 21,330.94 0 0 22,850 24,400 21,300
04/07/2025 22,850 0.5 (2.24%) 1,142,900 26,000.53 0 0 22,350 23,900 20,800
03/07/2025 22,350 0 (0%) 929,700 20,780.54 0 0 22,350 23,900 20,800
02/07/2025 22,350 0 (0%) 510,600 11,357.71 0 0 22,350 23,900 20,800
01/07/2025 22,350 -0.45 (-1.97%) 713,000 16,016.07 0 0 22,800 24,350 21,250
30/06/2025 22,800 0.4 (1.79%) 837,300 18,957.06 0 0 22,400 23,950 20,850
27/06/2025 22,400 0.4 (1.82%) 1,174,300 26,380.44 0 0 22,000 23,500 20,500
26/06/2025 22,000 0.15 (0.69%) 620,200 13,608.46 0 0 21,850 23,350 20,350
25/06/2025 21,850 0 (0%) 361,800 7,956.71 2,000,000 42,000 21,850 23,350 20,350
24/06/2025 21,850 -0.1 (-0.46%) 414,800 9,106.85 0 0 21,950 23,450 20,450
23/06/2025 21,950 -0.35 (-1.57%) 1,114,400 24,288.44 0 0 22,300 23,850 20,750
20/06/2025 22,300 -0.05 (-0.22%) 452,100 10,084.31 0 0 22,350 23,900 20,800
19/06/2025 22,350 -0.3 (-1.32%) 676,300 15,061.17 0 0 22,650 24,200 21,100
18/06/2025 22,650 0.05 (0.22%) 510,600 11,619.33 0 0 22,600 24,150 21,050
17/06/2025 22,600 0.1 (0.44%) 486,500 10,960.08 0 0 22,500 24,050 20,950
16/06/2025 22,500 0.1 (0.45%) 547,900 12,362.63 0 0 22,400 23,950 20,850
13/06/2025 22,400 -0.3 (-1.32%) 949,400 21,050.21 0 0 22,700 24,250 21,150
12/06/2025 22,700 -0.25 (-1.09%) 508,500 11,598.76 0 0 22,950 24,550 21,350
11/06/2025 22,950 0.4 (1.77%) 681,800 15,507.27 0 0 22,550 24,100 21,000
10/06/2025 22,550 0.2 (0.89%) 554,700 12,427.25 0 0 22,350 23,900 20,800
09/06/2025 22,350 -0.45 (-1.97%) 673,500 15,192 0 0 22,800 24,350 21,250

Historical Data - BSC

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