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 27,000 -0.3 (-1.1%) 17,662,100 478,779.69 330,000 8,631.45 27,300 29,200 25,400
04/12/2025 27,300 0.5 (1.87%) 35,081,200 952,033.21 80,000 2,168.5 26,800 28,650 24,950
03/12/2025 26,800 0.3 (1.13%) 21,527,600 573,441.81 1,930,000 51,099.3 26,500 28,350 24,650
02/12/2025 26,500 0 (0%) 26,073,200 687,406.33 1,580,000 42,588.5 26,500 28,350 24,650
01/12/2025 26,500 -0.05 (-0.19%) 19,747,100 525,212.05 7,275,000 190,575 26,550 28,400 24,700
28/11/2025 26,550 -0.35 (-1.3%) 20,789,300 556,136.69 7,130,000 196,735.29 26,900 28,750 25,050
27/11/2025 26,900 -0.2 (-0.74%) 13,956,200 377,249.58 5,001,000 138,723.25 27,100 28,950 25,250
26/11/2025 27,100 0.2 (0.74%) 19,022,200 514,392.41 9,455,000 257,277.25 26,900 28,750 25,050
25/11/2025 26,900 -0.2 (-0.74%) 24,346,200 659,700.82 3,676,000 100,915.5 27,100 28,950 25,250
24/11/2025 27,100 -0.3 (-1.09%) 14,707,800 401,750.73 2,005,000 55,115 27,400 29,300 25,500
21/11/2025 27,400 0.15 (0.55%) 22,607,900 613,139.57 720,000 18,989.7 27,250 29,150 25,350
20/11/2025 27,250 -0.35 (-1.27%) 23,049,300 629,700.21 481,200 13,328.52 27,600 29,500 25,700
19/11/2025 27,600 0.1 (0.36%) 56,320,700 1,571,876.85 2,200,000 57,871.75 27,500 29,400 25,600
18/11/2025 27,500 0.2 (0.73%) 35,028,300 961,018.18 5,830,000 157,264.24 27,300 29,200 25,400
17/11/2025 27,300 0.4 (1.49%) 32,158,300 875,379.26 425,000 11,498.5 26,900 28,750 25,050
14/11/2025 26,900 0.35 (1.32%) 22,112,200 592,844.42 7,920,000 211,920 26,550 28,400 24,700
13/11/2025 26,550 -0.45 (-1.67%) 18,927,500 506,103.83 1,170,000 33,469.5 27,000 28,850 25,150
12/11/2025 27,000 0.4 (1.5%) 30,662,900 824,988.65 4,559,000 121,610.67 26,600 28,450 24,750
11/11/2025 26,600 0.15 (0.57%) 31,332,100 836,301.69 2,118,000 55,722.7 26,450 28,300 24,600
10/11/2025 26,450 0.4 (1.54%) 48,017,900 1,273,065.24 930,000 24,971 26,050 27,850 24,250
07/11/2025 26,050 -0.05 (-0.19%) 55,100,200 1,444,364.72 2,118,000 55,786.4 26,100 27,900 24,300
06/11/2025 26,100 -0.2 (-0.76%) 21,207,600 556,137.33 260,000 6,720 26,300 28,100 24,500
05/11/2025 26,300 -0.45 (-1.68%) 20,835,300 551,951.34 3,490,000 92,972.35 26,750 28,600 24,900
04/11/2025 26,750 0.7 (2.69%) 37,767,100 995,305.15 963,100 25,659.87 26,050 27,850 24,250
03/11/2025 26,050 -0.65 (-2.43%) 28,356,600 750,341.83 2,100,000 56,150 26,700 28,550 24,850
31/10/2025 26,700 -0.2 (-0.74%) 19,779,100 530,505.29 1,102,000 29,919.3 26,900 28,750 25,050
30/10/2025 26,900 -0.35 (-1.28%) 23,693,500 641,278.92 630,000 17,104.2 27,250 29,150 25,350
29/10/2025 27,250 0.45 (1.68%) 39,448,900 1,074,155.41 4,725,000 119,599 26,800 28,650 24,950
28/10/2025 26,800 0.55 (2.1%) 28,512,100 753,991.19 0 0 26,250 28,050 24,450
27/10/2025 26,250 -0.15 (-0.57%) 27,390,800 726,500.67 712,500 18,899.93 26,400 28,200 24,600
24/10/2025 26,400 -0.1 (-0.38%) 30,587,700 807,665.56 220,000 6,050 26,500 28,350 24,650
23/10/2025 26,500 -0.2 (-0.75%) 23,443,400 626,373.99 80,000 2,191.25 26,700 28,550 24,850
22/10/2025 26,700 -0.1 (-0.37%) 37,268,800 989,348.85 1,720,000 45,946.5 26,800 28,650 24,950
21/10/2025 26,800 0.75 (2.88%) 74,275,800 1,965,182.69 2,278,000 60,431.82 26,050 27,850 24,250
20/10/2025 26,050 -1.95 (-6.96%) 102,963,100 2,775,385.64 220,000 6,275 28,000 29,950 26,050
17/10/2025 28,000 -0.25 (-0.88%) 46,508,200 1,316,218.81 980,000 27,725.75 28,250 30,200 26,300
16/10/2025 28,250 0 (0%) 44,715,300 1,263,426.32 2,700,000 81,079.5 28,250 30,200 26,300
15/10/2025 28,250 -0.1 (-0.35%) 34,623,200 983,516.18 5,562,700 160,001.99 28,350 30,300 26,400
14/10/2025 28,350 -0.65 (-2.24%) 84,307,900 2,420,772.48 3,243,000 97,764.18 29,000 31,000 27,000
13/10/2025 29,000 -0.6 (-2.03%) 80,237,700 2,328,885.46 8,000,000 235,168 29,600 31,650 27,550
10/10/2025 29,600 0.65 (2.25%) 62,702,300 1,843,650.29 5,741,000 171,612.69 28,950 30,950 26,950
09/10/2025 28,950 -0.25 (-0.86%) 42,551,700 1,236,598.83 1,700,000 52,415 29,200 31,200 27,200
08/10/2025 29,200 0.2 (0.69%) 59,953,000 1,745,111.04 2,200,000 67,465 29,000 31,000 27,000
07/10/2025 29,000 -0.2 (-0.68%) 41,398,600 1,206,245.14 2,932,000 84,582.25 29,200 31,200 27,200
06/10/2025 29,200 1.55 (5.61%) 71,269,500 2,052,059.71 2,925,000 77,777.5 27,650 29,550 25,750
03/10/2025 27,650 -0.45 (-1.6%) 58,123,500 1,613,715.76 2,600,000 70,264.5 28,100 30,050 26,150
02/10/2025 28,100 -0.2 (-0.71%) 30,165,900 853,251.99 3,099,400 88,163.39 28,300 30,250 26,350
01/10/2025 28,300 0.15 (0.53%) 29,848,500 845,684.63 100,000 2,930 28,150 30,100 26,200
30/09/2025 28,150 -0.45 (-1.57%) 53,737,200 1,515,502.92 2,856,600 82,915.23 28,600 30,600 26,600
29/09/2025 28,600 0.05 (0.18%) 38,831,200 1,111,308.88 4,700,000 129,078 28,550 30,500 26,600
26/09/2025 28,550 -0.25 (-0.87%) 38,128,900 1,097,654.92 1,220,000 35,836.87 28,800 30,800 26,800
25/09/2025 28,800 -0.25 (-0.86%) 34,435,400 999,114.51 4,130,000 124,925.9 29,050 31,050 27,050
24/09/2025 29,050 0.4 (1.4%) 30,738,900 880,930.62 160,000 4,754 28,650 30,650 26,650
23/09/2025 28,650 0.25 (0.88%) 24,900,000 712,434.42 3,000,000 80,678.5 28,400 30,350 26,450
22/09/2025 28,400 -0.85 (-2.91%) 66,073,800 1,889,998.18 300,000 8,551.5 29,250 31,250 27,250
19/09/2025 29,250 0.1 (0.34%) 45,024,800 1,308,515.5 4,840,000 147,958 29,150 31,150 27,150
18/09/2025 29,150 -0.05 (-0.17%) 75,687,000 2,192,537.85 130,000 3,920.04 29,200 31,200 27,200
17/09/2025 29,200 -0.75 (-2.5%) 124,424,600 3,685,089.02 10,692,000 316,808.5 29,950 32,000 27,900
16/09/2025 29,950 -0.4 (-1.32%) 66,855,600 2,018,161.9 1,731,500 51,843.2 30,350 32,450 28,250
15/09/2025 30,350 0.35 (1.17%) 88,920,500 2,707,740.48 7,296,000 219,787.47 30,000 32,100 27,900
12/09/2025 30,000 0.85 (2.92%) 104,621,000 3,109,775.28 4,262,000 125,359.68 29,150 31,150 27,150
11/09/2025 29,150 0.3 (1.04%) 71,781,900 2,057,410.63 3,038,500 83,858.27 28,850 30,850 26,850
10/09/2025 28,850 0 (0%) 52,455,800 1,505,545.4 506,300 14,045.16 28,850 30,850 26,850
09/09/2025 28,850 -0.05 (-0.17%) 73,861,200 2,109,527.16 3,524,400 107,369.69 28,900 30,900 26,900
08/09/2025 28,900 0.1 (0.35%) 141,768,400 4,138,583.46 0 0 28,800 30,800 26,800
05/09/2025 28,800 -1.05 (-3.52%) 95,256,400 2,806,717.63 10,092,900 292,144.81 29,850 31,900 27,800
04/09/2025 29,850 1.7 (6.04%) 141,435,100 4,123,477.89 1,013,800 28,621.51 28,150 30,100 26,200
03/09/2025 28,150 0.65 (2.36%) 119,138,500 3,358,206.67 4,736,800 134,041.66 27,500 29,400 25,600
29/08/2025 27,500 0.4 (1.48%) 81,735,200 2,247,679.48 5,393,400 147,695.6 27,100 28,950 25,250
28/08/2025 27,100 0.35 (1.31%) 63,166,300 1,710,892.01 40,000 1,144 26,750 28,600 24,900
27/08/2025 26,750 -0.45 (-1.65%) 85,992,500 2,319,611.95 4,110,000 112,406 27,200 29,100 25,300
26/08/2025 27,200 1.25 (4.82%) 51,986,200 1,391,419.1 52,000 1,412.34 25,950 27,750 24,150
25/08/2025 25,950 -0.05 (-0.19%) 68,320,100 1,793,446.02 137,000 3,643 26,000 27,800 24,200
22/08/2025 26,000 -1.4 (-5.11%) 132,314,200 3,516,874.42 3,892,000 109,435.06 27,400 29,300 25,500
21/08/2025 27,400 0 (0%) 69,981,700 1,924,659.97 809,000 22,143.28 27,400 29,300 25,500
20/08/2025 27,400 -0.75 (-2.66%) 101,007,400 2,790,729 3,779,632 106,471.36 28,150 30,100 26,200
19/08/2025 28,150 -0.25 (-0.88%) 63,021,900 1,779,905.78 100,000 2,933.2 28,400 30,350 26,450
18/08/2025 28,400 0.4 (1.43%) 69,044,400 1,963,672.18 0 0 28,000 29,950 26,050
15/08/2025 28,000 -0.2 (-0.71%) 107,927,600 3,048,253.95 732,200 20,791.62 28,200 30,150 26,250
14/08/2025 28,200 0.1 (0.36%) 76,049,900 2,140,899.37 2,795,000 73,364.31 28,100 30,050 26,150
13/08/2025 28,100 -0.4 (-1.4%) 79,765,000 2,244,286.16 30,000 868.92 28,500 30,450 26,550
12/08/2025 28,500 0.35 (1.24%) 84,195,900 2,408,310.69 135,000 3,858.75 28,150 30,100 26,200
11/08/2025 28,150 0.15 (0.54%) 67,223,000 1,885,961.14 467,900 12,842.76 28,000 29,950 26,050
08/08/2025 28,000 -0.5 (-1.75%) 121,062,500 3,387,770.55 0 0 28,500 30,450 26,550
07/08/2025 28,500 1.4 (5.17%) 139,119,300 3,872,498.44 2,017,000 53,955.79 27,100 28,950 25,250
06/08/2025 27,100 0.7 (2.65%) 96,174,200 2,616,802.15 60,000 1,488 26,400 28,200 24,600
05/08/2025 26,400 1.1 (4.35%) 215,999,100 5,722,987.53 260,000 6,708 25,300 27,050 23,550
04/08/2025 25,300 0.15 (0.6%) 37,058,100 934,159.58 2,185,000 55,110 25,150 26,900 23,400
01/08/2025 25,150 0.2 (0.8%) 50,798,600 1,271,338.52 402,000 10,344.1 24,950 26,650 23,250
31/07/2025 24,950 -0.45 (-1.77%) 85,332,500 2,136,000.16 1,400,000 33,110 25,400 27,150 23,650
30/07/2025 25,400 0.05 (0.2%) 50,186,000 1,276,960.91 1,400,000 36,390 25,350 27,100 23,600
29/07/2025 25,350 -1 (-3.8%) 82,604,800 2,142,073.17 128,500 3,332.26 26,350 28,150 24,550
28/07/2025 26,350 0.3 (1.15%) 99,592,800 2,619,869.5 1,375,000 35,848.57 26,050 27,850 24,250
25/07/2025 26,050 0.05 (0.19%) 51,078,400 1,329,788.06 169,000 4,443.18 26,000 27,800 24,200
24/07/2025 26,000 -0.4 (-1.52%) 51,907,400 1,355,073.87 227,000 6,008.2 26,400 28,200 24,600
23/07/2025 26,400 -0.05 (-0.19%) 43,124,000 1,146,231.6 229,000 5,991.65 26,450 28,300 24,600
22/07/2025 26,450 0.25 (0.95%) 31,504,400 825,837.28 677,000 17,816 26,200 28,000 24,400
21/07/2025 26,200 0.3 (1.16%) 55,773,600 1,476,750 1,529,000 39,796.37 25,900 27,700 24,100
18/07/2025 25,900 -0.1 (-0.38%) 40,723,400 1,054,814.47 211,200 5,596.8 26,000 27,800 24,200
17/07/2025 26,000 -0.1 (-0.38%) 56,229,600 1,466,563.91 1,169,000 30,510.9 26,100 27,900 24,300
16/07/2025 26,100 0.6 (2.35%) 45,893,600 1,187,741.2 6,293,200 150,789.94 25,500 27,250 23,750
15/07/2025 25,500 -0.25 (-0.97%) 46,507,000 1,197,607.29 1,650,000 42,302.1 25,750 27,550 23,950
14/07/2025 25,750 -0.25 (-0.96%) 49,438,500 1,277,822.25 251,200 6,626.8 26,000 27,800 24,200
11/07/2025 26,000 0.85 (3.38%) 65,285,300 1,681,355.68 325,000 8,145 25,150 26,900 23,400
10/07/2025 25,150 0.4 (1.62%) 85,282,300 2,117,984.91 729,000 18,211.88 24,750 26,450 23,050
09/07/2025 24,750 0.05 (0.2%) 43,462,900 1,078,640.29 3,266,700 75,134.1 24,700 26,400 23,000
08/07/2025 24,700 1.1 (4.66%) 77,477,100 1,887,711.87 0 0 23,600 25,250 21,950
07/07/2025 23,600 0.35 (1.51%) 35,999,600 846,956.25 285,000 6,791.5 23,250 24,850 21,650
04/07/2025 23,250 0.15 (0.65%) 19,401,100 449,772.29 2,030,000 46,746.5 23,100 24,700 21,500
03/07/2025 23,100 0.2 (0.87%) 42,514,500 990,900.22 5,502,461 125,164.86 22,900 24,500 21,300
02/07/2025 22,900 0.25 (1.1%) 18,902,100 429,106.22 7,850,000 177,544.04 22,650 24,200 21,100
01/07/2025 22,650 -0.05 (-0.22%) 19,766,000 449,065.54 2,461,200 55,940.1 22,700 24,250 21,150
30/06/2025 22,700 -0.15 (-0.66%) 19,885,300 453,152.21 50,000 1,220 22,850 24,400 21,300
27/06/2025 22,850 0.05 (0.22%) 16,481,800 376,248.97 2,070,800 47,304.58 22,800 24,350 21,250
26/06/2025 22,800 0.15 (0.66%) 38,371,000 880,954.91 3,100,000 70,405 22,650 24,200 21,100
25/06/2025 27,200 0.2 (0.74%) 38,638,800 1,048,669.1 7,000,000 189,000 27,000 28,850 25,150
24/06/2025 27,000 0.15 (0.56%) 27,870,000 754,145.97 0 0 26,850 28,700 25,000
23/06/2025 26,850 -0.15 (-0.56%) 22,192,800 595,587.85 2,518,000 64,207.8 27,000 28,850 25,150
20/06/2025 27,000 0.1 (0.37%) 23,416,400 631,449.78 520,000 14,175 26,900 28,750 25,050
19/06/2025 26,900 -0.25 (-0.92%) 23,408,200 631,195.1 0 0 27,150 29,050 25,250
18/06/2025 27,150 0.3 (1.12%) 31,468,200 850,428. 1,785,000 47,979.5 26,850 28,700 25,000
17/06/2025 26,850 0.1 (0.37%) 26,625,600 716,295.43 96,200 2,501.2 26,750 28,600 24,900
16/06/2025 26,750 0.35 (1.33%) 29,735,100 793,895.03 2,250,000 60,324.4 26,400 28,200 24,600
13/06/2025 26,400 -0.4 (-1.49%) 38,769,800 1,026,839.63 0 0 26,800 28,650 24,950
12/06/2025 26,800 0.7 (2.68%) 52,217,900 1,396,969.42 3,308,023 88,008.77 26,100 27,900 24,300
11/06/2025 26,100 -0.1 (-0.38%) 16,548,100 431,812.73 630,000 15,372 26,200 28,000 24,400
10/06/2025 26,200 -0.1 (-0.38%) 29,410,900 780,628.19 3,308,023 88,570. 26,300 28,100 24,500
09/06/2025 26,300 0.25 (0.96%) 24,987,900 654,318.45 255,000 6,885 26,050 27,850 24,250

Historical Data - BSC

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