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 10,250 -0.05 (-0.49%) 16,000 162.85 0 0 10,300 11,000 9,580
15/12/2025 10,300 0.2 (1.98%) 17,900 184.18 0 0 10,100 10,800 9,400
12/12/2025 10,100 -0.4 (-3.81%) 41,200 422.2 0 0 10,500 11,200 9,770
11/12/2025 10,500 0.25 (2.44%) 10,500 109.73 0 0 10,250 10,950 9,540
10/12/2025 10,250 -0.45 (-4.21%) 240,300 2,465 0 0 10,700 11,400 9,960
09/12/2025 10,700 -0.35 (-3.17%) 50,100 542.89 0 0 11,050 11,800 10,300
08/12/2025 11,050 -0.15 (-1.34%) 25,900 285.78 0 0 11,200 11,950 10,450
05/12/2025 11,200 0 (0%) 21,000 230.8 0 0 11,200 11,950 10,450
04/12/2025 11,200 -0.1 (-0.88%) 48,200 541.75 0 0 11,300 12,050 10,550
03/12/2025 11,300 0.05 (0.44%) 24,100 266.91 0 0 11,250 12,000 10,500
02/12/2025 11,250 -0.05 (-0.44%) 8,900 98.87 0 0 11,300 12,050 10,550
01/12/2025 11,300 -0.1 (-0.88%) 10,800 122.01 0 0 11,400 12,150 10,650
28/11/2025 11,400 0.2 (1.79%) 65,900 749.04 0 0 11,200 11,950 10,450
27/11/2025 11,200 0.25 (2.28%) 40,800 450.88 0 0 10,950 11,700 10,200
26/11/2025 10,950 -0.35 (-3.1%) 85,700 942.57 0 0 11,300 12,050 10,550
25/11/2025 11,300 -0.1 (-0.88%) 101,300 1,130.67 0 0 11,400 12,150 10,650
24/11/2025 11,400 0.05 (0.44%) 69,200 766.63 0 0 11,350 12,100 10,600
21/11/2025 11,350 -0.1 (-0.87%) 23,600 268.47 0 0 11,450 12,250 10,650
20/11/2025 11,450 0.3 (2.69%) 88,900 1,008.17 0 0 11,150 11,900 10,400
19/11/2025 11,150 0 (0%) 63,500 716.05 0 0 11,150 11,900 10,400
18/11/2025 11,150 -0.1 (-0.89%) 20,500 229.54 0 0 11,250 12,000 10,500
17/11/2025 11,250 -0.1 (-0.88%) 53,700 603.86 0 0 11,350 12,100 10,600
14/11/2025 11,350 0.1 (0.89%) 23,500 263.38 0 0 11,250 12,000 10,500
13/11/2025 11,250 -0.15 (-1.32%) 65,700 741.57 0 0 11,400 12,150 10,650
12/11/2025 11,400 0.1 (0.88%) 148,400 1,660.32 0 0 11,300 12,050 10,550
11/11/2025 11,300 0.1 (0.89%) 29,700 331.64 0 0 11,200 11,950 10,450
10/11/2025 11,200 0 (0%) 35,600 395.02 0 0 11,200 11,950 10,450
07/11/2025 11,200 0 (0%) 63,800 706.19 0 0 11,200 11,950 10,450
06/11/2025 11,200 0.15 (1.36%) 42,500 472.68 0 0 11,050 11,800 10,300
05/11/2025 11,050 -0.35 (-3.07%) 177,600 1,967.7 0 0 11,400 12,150 10,650
04/11/2025 11,400 0 (0%) 107,900 1,196.97 0 0 11,400 12,150 10,650
03/11/2025 11,400 -0.15 (-1.3%) 51,500 589.65 0 0 11,550 12,350 10,750
31/10/2025 11,550 0.25 (2.21%) 283,000 3,210.16 0 0 11,300 12,050 10,550
30/10/2025 11,300 0.35 (3.2%) 136,800 1,520.36 0 0 10,950 11,700 10,200
29/10/2025 10,950 0.25 (2.34%) 7,100 77.12 0 0 10,700 11,400 9,960
28/10/2025 10,700 0.1 (0.94%) 6,200 65.31 0 0 10,600 11,300 9,860
27/10/2025 10,600 -0.15 (-1.4%) 4,500 48.22 0 0 10,750 11,500 10,000
24/10/2025 10,750 -0.05 (-0.46%) 11,300 120.81 0 0 10,800 11,550 10,050
23/10/2025 10,800 0.05 (0.47%) 3,000 32.38 0 0 10,750 11,500 10,000
22/10/2025 10,750 0.05 (0.47%) 10,600 113.19 0 0 10,700 11,400 9,960
21/10/2025 10,700 0.2 (1.9%) 34,300 360.29 0 0 10,500 11,200 9,770
20/10/2025 10,500 -0.3 (-2.78%) 26,100 275.35 0 0 10,800 11,550 10,050
17/10/2025 10,800 0.15 (1.41%) 20,300 217.25 0 0 10,650 11,350 9,910
16/10/2025 10,650 -0.25 (-2.29%) 15,300 164.08 0 0 10,900 11,650 10,150
15/10/2025 10,900 0.1 (0.93%) 14,300 155.27 0 0 10,800 11,550 10,050
14/10/2025 10,800 0.05 (0.47%) 29,300 315.25 0 0 10,750 11,500 10,000
13/10/2025 10,750 -0.35 (-3.15%) 24,300 267.05 0 0 11,100 11,850 10,350
10/10/2025 11,100 0 (0%) 103,700 1,095.31 0 0 11,100 11,850 10,350
09/10/2025 11,100 0 (0%) 6,700 73.72 0 0 11,100 11,850 10,350
08/10/2025 11,100 0 (0%) 6,000 66.23 0 0 11,100 11,850 10,350
07/10/2025 11,100 -0.15 (-1.33%) 3,100 34.25 0 0 11,250 12,000 10,500
06/10/2025 11,250 -0.05 (-0.44%) 16,100 181.44 0 0 11,300 12,050 10,550
03/10/2025 11,300 -0.05 (-0.44%) 14,400 161.48 0 0 11,350 12,100 10,600
02/10/2025 11,350 -0.05 (-0.44%) 20,400 227.53 0 0 11,400 12,150 10,650
01/10/2025 11,400 0 (0%) 28,100 319.28 0 0 11,400 12,150 10,650
30/09/2025 11,400 0.1 (0.88%) 84,600 938.84 0 0 11,300 12,050 10,550
29/09/2025 11,300 0.4 (3.67%) 50,200 555.08 0 0 10,900 11,650 10,150
26/09/2025 10,900 0.1 (0.93%) 6,800 73.7 0 0 10,800 11,550 10,050
25/09/2025 10,800 -0.2 (-1.82%) 18,000 194.71 0 0 11,000 11,750 10,250
24/09/2025 11,000 0 (0%) 4,000 43.41 0 0 11,000 11,750 10,250
23/09/2025 11,000 0 (0%) 6,700 72.98 0 0 11,000 11,750 10,250
22/09/2025 11,000 -0.05 (-0.45%) 35,500 383.48 0 0 11,050 11,800 10,300
19/09/2025 11,050 -0.1 (-0.9%) 24,200 266.64 0 0 11,150 11,900 10,400
18/09/2025 11,150 -0.1 (-0.89%) 11,400 126.78 0 0 11,250 12,000 10,500
17/09/2025 11,250 0 (0%) 124,900 1,385.33 0 0 11,250 12,000 10,500
16/09/2025 11,250 0.2 (1.81%) 222,000 2,477.17 0 0 11,050 11,800 10,300
15/09/2025 11,050 0.05 (0.45%) 29,800 327.47 0 0 11,000 11,750 10,250
12/09/2025 11,000 0.05 (0.46%) 29,100 318.24 0 0 10,950 11,700 10,200
11/09/2025 10,950 0.15 (1.39%) 30,500 331.48 0 0 10,800 11,550 10,050
10/09/2025 10,800 -0.05 (-0.46%) 15,300 166.19 0 0 10,850 11,600 10,100
09/09/2025 10,850 0 (0%) 17,000 183.3 0 0 10,850 11,600 10,100
08/09/2025 10,850 -0.05 (-0.46%) 109,400 1,185.99 0 0 10,900 11,650 10,150
05/09/2025 10,900 0 (0%) 52,400 573.16 0 0 10,900 11,650 10,150
04/09/2025 10,900 0.3 (2.83%) 32,800 353.08 0 0 10,600 11,300 9,860
03/09/2025 10,600 -0.15 (-1.4%) 43,600 459.01 0 0 10,750 11,500 10,000
29/08/2025 10,750 0 (0%) 19,100 205.64 0 0 10,750 11,500 10,000
28/08/2025 10,750 0.4 (3.86%) 15,800 166.78 0 0 10,350 11,050 9,630
27/08/2025 10,350 -0.05 (-0.48%) 34,200 356.29 0 0 10,400 11,100 9,680
26/08/2025 10,400 0 (0%) 16,900 175.28 0 0 10,400 11,100 9,680
25/08/2025 10,400 -0.4 (-3.7%) 40,900 425.34 0 0 10,800 11,550 10,050
22/08/2025 10,800 -0.1 (-0.92%) 27,300 290.4 0 0 10,900 11,650 10,150
21/08/2025 10,900 0.1 (0.93%) 6,000 64.83 0 0 10,800 11,550 10,050
20/08/2025 10,800 -0.2 (-1.82%) 83,200 895.8 0 0 11,000 11,750 10,250
19/08/2025 11,000 -0.25 (-2.22%) 113,900 1,260.91 0 0 11,250 12,000 10,500
18/08/2025 11,250 -0.05 (-0.44%) 36,300 407.51 0 0 11,300 12,050 10,550
15/08/2025 11,300 -0.15 (-1.31%) 112,100 1,271.46 0 0 11,450 12,250 10,650
14/08/2025 11,450 0.3 (2.69%) 255,300 2,904 0 0 11,150 11,900 10,400
13/08/2025 11,150 0 (0%) 105,800 1,163.82 0 0 11,150 11,900 10,400
12/08/2025 11,150 0 (0%) 90,900 1,014.1 0 0 11,150 11,900 10,400
11/08/2025 11,150 -0.15 (-1.33%) 38,700 432.33 0 0 11,300 12,050 10,550
08/08/2025 11,300 -0.1 (-0.88%) 111,700 1,263.32 0 0 11,400 12,150 10,650
07/08/2025 11,400 -0.5 (-4.2%) 128,200 1,470.17 0 0 11,900 12,700 11,100
06/08/2025 11,900 0 (0%) 68,700 806.47 0 0 11,900 12,700 11,100
05/08/2025 11,900 -0.05 (-0.42%) 195,200 2,298.83 0 0 11,950 12,750 11,150
04/08/2025 11,950 0.4 (3.46%) 424,500 4,941.86 0 0 11,550 12,350 10,750
01/08/2025 11,550 0 (0%) 134,600 1,546.61 0 0 11,550 12,350 10,750
31/07/2025 11,550 0.15 (1.32%) 253,300 2,888.01 0 0 11,400 12,150 10,650
30/07/2025 11,400 0.7 (6.54%) 404,700 4,468.91 0 0 10,700 11,400 9,960
29/07/2025 10,700 0 (0%) 185,000 1,904.79 0 0 10,700 11,400 9,960
28/07/2025 10,700 0.35 (3.38%) 357,000 3,714.56 0 0 10,350 11,050 9,630
25/07/2025 10,350 0.2 (1.97%) 259,800 2,642.89 0 0 10,150 10,850 9,440
24/07/2025 10,150 0 (0%) 239,400 2,416.34 0 0 10,150 10,850 9,440
23/07/2025 10,150 0 (0%) 207,700 2,102.38 0 0 10,150 10,850 9,440
22/07/2025 10,150 -0.15 (-1.46%) 113,500 1,153.04 0 0 10,300 11,000 9,580
21/07/2025 10,300 -0.3 (-2.83%) 140,300 1,437.68 0 0 10,600 11,300 9,860
18/07/2025 10,600 -0.1 (-0.93%) 96,600 1,019.05 0 0 10,700 11,400 9,960
17/07/2025 10,700 -0.45 (-4.04%) 115,100 1,235.82 0 0 11,150 11,900 10,400
16/07/2025 10,700 -0.45 (-4.04%) 37,400 403.44 0 0 11,150 11,900 10,400
15/07/2025 11,350 0.35 (3.18%) 121,600 1,354.85 0 0 11,000 11,750 10,250
14/07/2025 11,000 0 (0%) 24,300 265.81 0 0 11,000 11,750 10,250
11/07/2025 11,000 0.15 (1.38%) 51,100 557.51 0 0 10,850 11,600 10,100
10/07/2025 10,850 0.15 (1.4%) 10,500 114.41 0 0 10,700 11,400 9,960
09/07/2025 10,700 -0.1 (-0.93%) 44,600 480.17 0 0 10,800 11,550 10,050
08/07/2025 10,800 0.2 (1.89%) 44,900 481.47 0 0 10,600 11,300 9,860
07/07/2025 10,600 0 (0%) 46,200 483.45 0 0 10,600 11,300 9,860
04/07/2025 10,600 0.1 (0.95%) 22,100 231.28 0 0 10,500 11,200 9,770
03/07/2025 10,500 -0.1 (-0.94%) 216,000 2,261.74 0 0 10,600 11,300 9,860
02/07/2025 10,600 -0.05 (-0.47%) 45,300 479.09 0 0 10,650 11,350 9,910
01/07/2025 10,650 -0.35 (-3.18%) 162,200 1,712.89 0 0 11,000 11,750 10,250
30/06/2025 11,000 0.2 (1.85%) 133,300 1,444.76 0 0 10,800 11,550 10,050
27/06/2025 10,800 0.2 (1.89%) 50,100 534.07 0 0 10,600 11,300 9,860
26/06/2025 10,600 0.15 (1.44%) 48,300 507.38 0 0 10,450 11,150 9,720
25/06/2025 10,450 0.3 (2.96%) 61,200 623.9 0 0 10,150 10,850 9,440
24/06/2025 10,150 0.16 (1.6%) 62,700 634.5 0 0 9,990 10,650 9,300
23/06/2025 9,990 0.09 (0.91%) 60,400 600.5 0 0 9,900 10,550 9,210
20/06/2025 9,900 0.25 (2.59%) 128,200 1,256.28 0 0 9,650 10,300 8,980
19/06/2025 9,650 0.3 (3.21%) 117,600 1,113.36 0 0 9,350 10,000 8,700
18/06/2025 9,350 0.05 (0.54%) 70,300 664.92 0 0 9,300 9,950 8,650
17/06/2025 9,300 0 (0%) 97,600 907.66 0 0 9,300 9,950 8,650
16/06/2025 9,300 0.01 (0.11%) 24,500 227.82 0 0 9,290 9,940 8,640

Historical Data - BSC

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