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
18/12/2025 6,600 0 (0%) 882,900 5,769.33 0 0 6,600 7,500 5,700
17/12/2025 6,700 0.2 (3.08%) 2,219,468 14,684.08 390,600 2,890.44 6,500 7,400 5,600
16/12/2025 6,600 -0.1 (-1.49%) 2,324,870 15,150.85 0 0 6,700 7,700 5,700
15/12/2025 6,600 -0.3 (-4.35%) 1,421,685 9,568.97 0 0 6,900 7,900 5,900
12/12/2025 6,800 0 (0%) 4,004,622 27,675.74 0 0 6,800 7,800 5,800
11/12/2025 6,800 0.4 (6.25%) 3,979,712 26,885.51 0 0 6,400 7,300 5,500
10/12/2025 6,600 0.4 (6.45%) 3,080,587 19,665.48 100,000 540 6,200 7,100 5,300
09/12/2025 6,300 0 (0%) 1,306,254 8,118.07 0 0 6,300 7,200 5,400
08/12/2025 6,400 0.1 (1.59%) 891,236 5,617.93 150,000 1,080 6,300 7,200 5,400
05/12/2025 6,400 0 (0%) 906,711 5,755.3 50,000 365 6,400 7,300 5,500
04/12/2025 6,400 0.1 (1.59%) 1,240,500 7,927.62 200,000 1,400 6,300 7,200 5,400
03/12/2025 6,400 0.2 (3.23%) 1,455,249 9,162.26 900,000 5,670 6,200 7,100 5,300
02/12/2025 6,300 0.1 (1.61%) 796,232 4,936.95 0 0 6,200 7,100 5,300
01/12/2025 6,200 0 (0%) 826,218 5,156.25 990,000 6,237 6,200 7,100 5,300
28/11/2025 6,300 0.1 (1.61%) 448,927 2,785.34 0 0 6,200 7,100 5,300
27/11/2025 6,200 0 (0%) 1,009,162 6,258.79 1,164,000 7,333.2 6,200 7,100 5,300
26/11/2025 6,300 0 (0%) 1,023,922 6,354.67 17,011 93.56 6,300 7,200 5,400
25/11/2025 6,300 0 (0%) 568,086 3,560.22 674,000 4,246.2 6,300 7,200 5,400
24/11/2025 6,300 0 (0%) 1,242,906 7,829.13 0 0 6,300 7,200 5,400
21/11/2025 6,400 0 (0%) 737,798 4,654.27 0 0 6,400 7,300 5,500
20/11/2025 6,400 0.1 (1.59%) 1,651,030 10,485.08 0 0 6,300 7,200 5,400
19/11/2025 6,400 0 (0%) 847,213 5,355.83 0 0 6,400 7,300 5,500
18/11/2025 6,400 0 (0%) 758,601 4,842.77 0 0 6,400 7,300 5,500
17/11/2025 6,500 0.2 (3.17%) 958,555 6,114.32 0 0 6,300 7,200 5,400
14/11/2025 6,300 0 (0%) 667,308 4,172.3 0 0 6,300 7,200 5,400
13/11/2025 6,300 0.1 (1.61%) 405,400 2,533.76 0 0 6,200 7,100 5,300
12/11/2025 6,300 0.2 (3.28%) 506,987 3,158.19 0 0 6,100 7,000 5,200
11/11/2025 6,200 0.1 (1.64%) 881,433 5,402.84 0 0 6,100 7,000 5,200
10/11/2025 6,100 -0.1 (-1.61%) 714,052 4,387.43 103,000 566.5 6,200 7,100 5,300
07/11/2025 6,100 -0.2 (-3.17%) 1,264,662 7,852.03 0 0 6,300 7,200 5,400
06/11/2025 6,400 0.1 (1.59%) 653,393 4,120.11 70,800 509.76 6,300 7,200 5,400
05/11/2025 6,400 0.1 (1.59%) 556,677 3,531.71 59,500 357 6,300 7,200 5,400
04/11/2025 6,500 0 (0%) 1,869,772 11,813.9 0 0 6,500 7,400 5,600
03/11/2025 6,400 -0.3 (-4.48%) 1,897,417 12,321.51 0 0 6,700 7,700 5,700
31/10/2025 6,700 0.2 (3.08%) 2,891,276 19,428.7 0 0 6,500 7,400 5,600
30/10/2025 6,600 0.3 (4.76%) 2,905,808 18,893.72 0 0 6,300 7,200 5,400
29/10/2025 6,400 0.3 (4.92%) 2,129,884 13,381.53 308,000 1,848 6,100 7,000 5,200
28/10/2025 6,300 0.1 (1.61%) 1,780,800 10,875.24 0 0 6,200 7,100 5,300
27/10/2025 6,100 -0.1 (-1.61%) 1,492,852 9,196.46 0 0 6,200 7,100 5,300
24/10/2025 6,300 0 (0%) 1,535,297 9,480.23 720,000 4,320 6,300 7,200 5,400
23/10/2025 6,400 0.1 (1.59%) 1,565,719 9,929.25 31,000 210.8 6,300 7,200 5,400
22/10/2025 6,400 0.1 (1.59%) 1,390,318 8,736.27 188,000 1,278.4 6,300 7,200 5,400
21/10/2025 6,300 -0.2 (-3.08%) 2,292,516 14,536.51 540,000 3,240 6,500 7,400 5,600
20/10/2025 6,400 -0.2 (-3.03%) 3,492,931 22,672.3 518,253 3,265.17 6,600 7,500 5,700
17/10/2025 6,500 -0.3 (-4.41%) 3,316,791 21,954.68 124,000 868 6,800 7,800 5,800
16/10/2025 6,800 -0.1 (-1.45%) 1,936,643 13,183.11 258,000 1,878 6,900 7,900 5,900
15/10/2025 6,800 -0.2 (-2.86%) 1,573,432 10,849.38 99,511 796.09 7,000 8,000 6,000
14/10/2025 7,000 0 (0%) 2,040,683 14,317.32 150,000 1,050 7,000 8,000 6,000
13/10/2025 7,100 0 (0%) 1,489,324 10,437.11 72,824 589.87 7,100 8,100 6,100
10/10/2025 7,200 0.1 (1.41%) 1,587,587 11,302.65 120,000 972 7,100 8,100 6,100
09/10/2025 7,200 -0.1 (-1.37%) 1,713,935 12,231. 0 0 7,300 8,300 6,300
08/10/2025 7,300 0 (0%) 1,275,593 9,274.14 0 0 7,300 8,300 6,300
07/10/2025 7,300 0.1 (1.39%) 773,986 5,622.35 0 0 7,200 8,200 6,200
06/10/2025 7,400 0.2 (2.78%) 1,407,361 10,187.12 0 0 7,200 8,200 6,200
03/10/2025 7,300 -0.1 (-1.35%) 2,424,659 17,503.27 0 0 7,400 8,500 6,300
02/10/2025 7,500 0 (0%) 1,117,178 8,293.26 0 0 7,500 8,600 6,400
01/10/2025 7,500 0.1 (1.35%) 1,089,737 8,118.68 0 0 7,400 8,500 6,300
30/09/2025 7,400 -0.1 (-1.33%) 2,094,159 15,588.05 0 0 7,500 8,600 6,400
29/09/2025 7,600 -0.1 (-1.3%) 1,703,494 12,843.01 0 0 7,700 8,800 6,600
26/09/2025 7,700 -0.1 (-1.28%) 1,603,082 12,288.83 110,000 979 7,800 8,900 6,700
25/09/2025 7,700 0.1 (1.32%) 2,187,507 16,962.71 110,000 957 7,600 8,700 6,500
24/09/2025 7,700 0.1 (1.32%) 1,518,238 11,469.38 468,000 3,677.8 7,600 8,700 6,500
23/09/2025 7,600 -0.1 (-1.3%) 1,623,767 12,328.91 110,000 968 7,700 8,800 6,600
22/09/2025 7,600 -0.1 (-1.3%) 1,758,361 13,464.54 110,000 968 7,700 8,800 6,600
19/09/2025 7,800 0.1 (1.3%) 1,685,658 13,010.74 0 0 7,700 8,800 6,600
18/09/2025 7,700 -0.1 (-1.28%) 2,060,068 15,928. 0 0 7,800 8,900 6,700
17/09/2025 7,800 -0.2 (-2.5%) 2,523,756 19,777.39 0 0 8,000 9,200 6,800
16/09/2025 7,900 -0.1 (-1.25%) 2,739,758 21,972.73 0 0 8,000 9,200 6,800
15/09/2025 8,100 0.3 (3.85%) 4,479,098 35,692.35 0 0 7,800 8,900 6,700
12/09/2025 7,900 0.3 (3.95%) 2,108,676 16,458.73 0 0 7,600 8,700 6,500
11/09/2025 7,800 -0.1 (-1.27%) 3,606,363 27,561.27 0 0 7,900 9,000 6,800
10/09/2025 7,900 -0.1 (-1.25%) 1,379,620 10,899. 0 0 8,000 9,200 6,800
09/09/2025 8,000 0.2 (2.56%) 4,492,922 36,091.25 0 0 7,800 8,900 6,700
08/09/2025 7,700 -0.2 (-2.53%) 4,692,977 36,621.43 0 0 7,900 9,000 6,800
05/09/2025 7,800 -0.1 (-1.27%) 3,229,288 25,640.58 228,300 1,552.44 7,900 9,000 6,800
04/09/2025 8,000 0 (0%) 2,717,980 21,580.32 0 0 8,000 9,200 6,800
03/09/2025 8,100 0 (0%) 2,095,274 16,821.61 0 0 8,100 9,300 6,900
29/08/2025 8,100 0 (0%) 2,374,761 19,233.9 382,000 2,635.8 8,100 9,300 6,900
28/08/2025 8,200 0.3 (3.8%) 3,388,899 27,561.9 280,000 1,904 7,900 9,000 6,800
27/08/2025 8,000 0.1 (1.27%) 1,885,336 14,975.4 1,025,889 7,305.09 7,900 9,000 6,800
26/08/2025 8,000 0.3 (3.9%) 2,023,706 15,908.39 1,055,000 7,818 7,700 8,800 6,600
25/08/2025 7,700 -0.1 (-1.28%) 2,471,517 19,087.05 595,000 3,986.5 7,800 8,900 6,700
22/08/2025 7,700 -0.5 (-6.1%) 7,812,726 60,858.14 280,000 1,960 8,200 9,400 7,000
21/08/2025 8,100 -0.1 (-1.22%) 3,594,897 29,493.26 330,000 2,310 8,200 9,400 7,000
20/08/2025 8,300 -0.2 (-2.35%) 5,096,174 41,705.08 0 0 8,500 9,700 7,300
19/08/2025 8,600 0.4 (4.88%) 9,373,213 80,123.16 0 0 8,200 9,400 7,000
18/08/2025 8,400 0.2 (2.44%) 4,504,654 36,968.85 400,000 2,800 8,200 9,400 7,000
15/08/2025 8,200 -0.1 (-1.2%) 3,594,727 29,385.42 0 0 8,300 9,500 7,100
14/08/2025 8,300 0.1 (1.22%) 5,566,295 45,976.52 0 0 8,200 9,400 7,000
13/08/2025 8,300 0 (0%) 8,216,471 67,391.42 0 0 8,300 9,500 7,100
12/08/2025 8,400 -0.2 (-2.33%) 4,955,107 41,306.78 0 0 8,600 9,800 7,400
11/08/2025 8,600 0.2 (2.38%) 6,453,363 55,514.29 125,000 900 8,400 9,600 7,200
08/08/2025 8,400 0.3 (3.7%) 9,155,726 77,261.57 0 0 8,100 9,300 6,900
07/08/2025 8,200 0.1 (1.23%) 4,356,160 35,458.98 0 0 8,100 9,300 6,900
06/08/2025 8,200 -0.1 (-1.2%) 4,786,808 38,786.3 197,900 1,781.1 8,300 9,500 7,100
05/08/2025 8,300 0.3 (3.75%) 12,439,868 103,485.01 210,000 1,890 8,000 9,200 6,800
04/08/2025 8,300 1 (13.7%) 14,372,357 114,573.54 357,400 2,859.2 7,300 8,300 6,300
01/08/2025 7,400 0.3 (4.23%) 7,020,012 51,530.34 0 0 7,100 8,100 6,100
31/07/2025 7,100 -0.2 (-2.74%) 4,824,086 34,420.49 0 0 7,300 8,300 6,300
30/07/2025 7,300 -0.1 (-1.35%) 4,132,240 30,043.09 330,000 2,079 7,400 8,500 6,300
29/07/2025 7,300 -0.1 (-1.35%) 10,423,640 77,377.87 0 0 7,400 8,500 6,300
28/07/2025 7,500 0.1 (1.35%) 5,946,471 44,010.58 10,000 68 7,400 8,500 6,300
25/07/2025 7,300 0.2 (2.82%) 8,314,827 61,930.24 86,100 611.92 7,100 8,100 6,100
24/07/2025 7,100 0 (0%) 2,513,183 17,738.63 0 0 7,100 8,100 6,100
23/07/2025 7,100 0 (0%) 3,510,560 25,064.7 0 0 7,100 8,100 6,100
22/07/2025 7,200 -0.1 (-1.37%) 4,019,849 28,576.98 75,000 540 7,300 8,300 6,300
21/07/2025 7,200 -0.1 (-1.37%) 6,121,678 44,762.95 0 0 7,300 8,300 6,300
18/07/2025 7,300 0 (0%) 3,833,257 27,825.07 0 0 7,300 8,300 6,300
17/07/2025 7,200 0.1 (1.41%) 5,902,502 43,123.41 13,000 93.6 7,100 8,100 6,100
16/07/2025 7,100 -0.1 (-1.39%) 4,713,700 33,307.62 0 0 7,200 8,200 6,200
15/07/2025 7,200 0.3 (4.35%) 4,079,900 29,467.89 152,000 896.8 6,900 7,900 5,900
14/07/2025 7,100 0.2 (2.9%) 4,093,347 28,441.65 120,000 708 6,900 7,900 5,900
11/07/2025 6,900 -0.2 (-2.82%) 3,803,371 26,243.96 0 0 7,100 8,100 6,100
10/07/2025 7,100 -0.2 (-2.74%) 4,280,342 30,265.07 455,000 2,866.5 7,300 8,300 6,300
09/07/2025 7,200 0.1 (1.41%) 4,558,751 33,429.17 47,000 286.7 7,100 8,100 6,100
08/07/2025 7,300 0.9 (14.06%) 14,296,245 100,869.36 53,000 296.8 6,400 7,300 5,500
07/07/2025 6,500 0 (0%) 2,759,174 17,602.95 0 0 6,500 7,400 5,600
04/07/2025 6,500 -0.1 (-1.52%) 1,637,155 10,579.63 0 0 6,600 7,500 5,700
03/07/2025 6,600 0.1 (1.54%) 1,357,586 8,908.29 0 0 6,500 7,400 5,600
02/07/2025 6,600 0.1 (1.54%) 2,184,077 14,298.38 0 0 6,500 7,400 5,600
01/07/2025 6,500 0.1 (1.56%) 1,421,961 9,225.4 0 0 6,400 7,300 5,500
30/06/2025 6,500 0.2 (3.17%) 1,053,439 6,741.67 0 0 6,300 7,200 5,400
27/06/2025 6,400 0 (0%) 366,440 2,325.85 0 0 6,400 7,300 5,500
26/06/2025 6,300 -0.1 (-1.56%) 790,382 5,054.19 0 0 6,400 7,300 5,500
25/06/2025 6,400 0.1 (1.59%) 1,504,950 9,644.81 0 0 6,300 7,200 5,400
24/06/2025 6,400 0.1 (1.59%) 610,141 3,854.06 0 0 6,300 7,200 5,400
23/06/2025 6,300 -0.1 (-1.56%) 1,005,304 6,336.03 0 0 6,400 7,300 5,500
20/06/2025 6,400 0 (0%) 676,093 4,312.85 0 0 6,400 7,300 5,500
19/06/2025 6,400 0 (0%) 492,221 3,131.96 0 0 6,400 7,300 5,500
18/06/2025 6,300 -0.1 (-1.56%) 738,062 4,722.45 0 0 6,400 7,300 5,500

Historical Data - BSC

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