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 -0.4 (-2.55%) 408,500 6,350.97 0 0 15,700 16,750 14,650
04/12/2025 15,700 0.1 (0.64%) 167,500 2,635.94 0 0 15,600 16,650 14,550
03/12/2025 15,600 -0.15 (-0.95%) 357,400 5,680.54 0 0 15,750 16,850 14,650
02/12/2025 15,750 0.15 (0.96%) 274,200 4,288.32 0 0 15,600 16,650 14,550
01/12/2025 15,600 -0.15 (-0.95%) 98,100 1,535.79 0 0 15,750 16,850 14,650
28/11/2025 15,750 0.45 (2.94%) 436,800 6,841.75 0 0 15,300 16,350 14,250
27/11/2025 15,300 0.1 (0.66%) 144,900 2,226.69 0 0 15,200 16,250 14,150
26/11/2025 15,200 0.1 (0.66%) 428,800 6,536.66 0 0 15,100 16,150 14,050
25/11/2025 15,100 -0.6 (-3.82%) 499,200 7,692.68 0 0 15,700 16,750 14,650
24/11/2025 15,700 -0.15 (-0.95%) 209,400 3,325.03 0 0 15,850 16,950 14,750
21/11/2025 15,850 -0.15 (-0.94%) 224,400 3,560.24 0 0 16,000 17,100 14,900
20/11/2025 16,000 -0.15 (-0.93%) 280,400 4,481.98 0 0 16,150 17,250 15,050
19/11/2025 16,150 -0.05 (-0.31%) 306,000 4,980.53 0 0 16,200 17,300 15,100
18/11/2025 16,200 -0.05 (-0.31%) 142,800 2,321.3 0 0 16,250 17,350 15,150
17/11/2025 16,250 0.05 (0.31%) 535,200 8,688.74 0 0 16,200 17,300 15,100
14/11/2025 16,200 -0.15 (-0.92%) 220,800 3,588.98 0 0 16,350 17,450 15,250
13/11/2025 16,350 0.2 (1.24%) 155,800 2,543.8 0 0 16,150 17,250 15,050
12/11/2025 16,150 0.3 (1.89%) 347,900 5,602.24 0 0 15,850 16,950 14,750
11/11/2025 15,850 -0.05 (-0.31%) 151,000 2,398.04 0 0 15,900 17,000 14,800
10/11/2025 15,900 0 (0%) 224,000 3,590.43 0 0 15,900 17,000 14,800
07/11/2025 15,900 -0.05 (-0.31%) 330,100 5,270.51 0 0 15,950 17,050 14,850
06/11/2025 15,950 -0.25 (-1.54%) 183,000 2,934.02 0 0 16,200 17,300 15,100
05/11/2025 16,200 -0.1 (-0.61%) 218,400 3,503.97 0 0 16,300 17,400 15,200
04/11/2025 16,300 0.2 (1.24%) 599,300 9,508.31 0 0 16,100 17,200 15,000
03/11/2025 16,100 -0.75 (-4.45%) 611,400 9,966.82 0 0 16,850 18,000 15,700
31/10/2025 16,850 0.1 (0.6%) 521,100 8,815.26 0 0 16,750 17,900 15,600
30/10/2025 16,750 -0.45 (-2.62%) 593,100 10,028.54 0 0 17,200 18,400 16,000
29/10/2025 17,200 0.1 (0.58%) 516,700 8,790.79 0 0 17,100 18,250 15,950
28/10/2025 17,100 -0.55 (-3.12%) 1,660,000 27,768.67 0 0 17,650 18,850 16,450
27/10/2025 17,650 0.25 (1.44%) 829,500 14,847.38 0 0 17,400 18,600 16,200
24/10/2025 17,400 -1.3 (-6.95%) 2,582,300 45,565.78 0 0 18,700 20,000 17,400
23/10/2025 18,700 -1.4 (-6.97%) 1,891,100 36,572.4 0 0 20,100 21,500 18,700
22/10/2025 20,100 1.3 (6.91%) 2,771,500 55,330.21 0 0 18,800 20,100 17,500
21/10/2025 18,800 0.8 (4.44%) 1,325,200 24,415.59 0 0 18,000 19,250 16,750
20/10/2025 18,000 0.35 (1.98%) 2,097,000 38,643.66 0 0 17,650 18,850 16,450
17/10/2025 17,650 -0.1 (-0.56%) 295,300 5,231.69 0 0 17,750 18,950 16,550
16/10/2025 17,750 0.6 (3.5%) 409,000 7,128.62 0 0 17,150 18,350 15,950
15/10/2025 17,150 -0.35 (-2%) 432,000 7,463.08 0 0 17,500 18,700 16,300
14/10/2025 17,500 -0.4 (-2.23%) 434,600 7,644.04 0 0 17,900 19,150 16,650
13/10/2025 17,900 -0.25 (-1.38%) 327,700 5,807.53 0 0 18,150 19,400 16,900
10/10/2025 18,150 0.25 (1.4%) 494,200 8,977.91 0 0 17,900 19,150 16,650
09/10/2025 17,900 0.45 (2.58%) 600,700 10,741.78 0 0 17,450 18,650 16,250
08/10/2025 17,450 -0.2 (-1.13%) 301,800 5,287.27 0 0 17,650 18,850 16,450
07/10/2025 17,650 -0.3 (-1.67%) 290,000 5,148.19 0 0 17,950 19,200 16,700
06/10/2025 17,950 0.5 (2.87%) 664,000 11,762.53 0 0 17,450 18,650 16,250
03/10/2025 17,450 0.45 (2.65%) 489,600 8,456.13 0 0 17,000 18,150 15,850
02/10/2025 17,000 0.2 (1.19%) 547,500 9,368.57 0 0 16,800 17,950 15,650
01/10/2025 16,800 -0.1 (-0.59%) 208,100 3,496.32 0 0 16,900 18,050 15,750
30/09/2025 16,900 -0.3 (-1.74%) 751,000 12,629.75 0 0 17,200 18,400 16,000
29/09/2025 17,200 -0.45 (-2.55%) 312,000 5,443.33 0 0 17,650 18,850 16,450
26/09/2025 17,650 -0.2 (-1.12%) 284,500 5,074.69 0 0 17,850 19,050 16,650
25/09/2025 17,850 0.1 (0.56%) 442,800 7,918.83 0 0 17,750 18,950 16,550
24/09/2025 17,750 0.15 (0.85%) 226,100 3,982.61 0 0 17,600 18,800 16,400
23/09/2025 17,600 0.5 (2.92%) 527,300 9,322.07 0 0 17,100 18,250 15,950
22/09/2025 17,100 -0.75 (-4.2%) 1,041,200 18,039.9 0 0 17,850 19,050 16,650
19/09/2025 17,850 -0.15 (-0.83%) 272,000 4,886.52 0 0 18,000 19,250 16,750
18/09/2025 18,000 -0.05 (-0.28%) 649,600 11,652.98 0 0 18,050 19,300 16,800
17/09/2025 18,050 -0.55 (-2.96%) 1,538,400 27,990.93 0 0 18,600 19,900 17,300
16/09/2025 18,600 -0.45 (-2.36%) 735,600 13,734.89 0 0 19,050 20,350 17,750
15/09/2025 19,050 0.8 (4.38%) 947,300 17,958.25 0 0 18,250 19,500 17,000
12/09/2025 18,250 0.15 (0.83%) 770,100 14,076.04 0 0 18,100 19,350 16,850
11/09/2025 18,200 -0.2 (-1.09%) 1,050,100 19,249. 0 0 18,400 19,650 17,150
10/09/2025 18,400 1.2 (6.98%) 2,522,200 45,813.32 0 0 17,200 18,400 16,000
09/09/2025 17,200 0 (0%) 424,400 7,301.01 0 0 17,200 18,400 16,000
08/09/2025 17,200 0.1 (0.58%) 1,148,100 19,533.6 0 0 17,100 18,250 15,950
05/09/2025 17,100 -0.35 (-2.01%) 1,879,200 33,653.3 0 0 17,450 18,650 16,250
04/09/2025 17,450 -0.2 (-1.13%) 562,800 9,842.93 0 0 17,650 18,850 16,450
03/09/2025 17,650 -0.25 (-1.4%) 608,600 10,730.76 0 0 17,900 19,150 16,650
29/08/2025 17,900 0.5 (2.87%) 1,805,400 31,160.64 0 0 17,400 18,600 16,200
28/08/2025 17,400 0.3 (1.75%) 1,044,400 17,998.85 0 0 17,100 18,250 15,950
27/08/2025 17,100 0.15 (0.88%) 1,530,100 26,114.02 0 0 16,950 18,100 15,800
26/08/2025 16,950 0.75 (4.63%) 1,318,500 22,037.84 0 0 16,200 17,300 15,100
25/08/2025 16,200 0.2 (1.25%) 1,116,600 18,142.85 0 0 16,000 17,100 14,900
22/08/2025 16,000 -0.5 (-3.03%) 1,553,800 24,889.6 0 0 16,500 17,650 15,350
21/08/2025 16,500 -0.2 (-1.2%) 1,066,100 17,447.89 0 0 16,700 17,850 15,550
20/08/2025 16,700 -0.45 (-2.62%) 1,869,400 31,175.47 0 0 17,150 18,350 15,950
19/08/2025 17,150 0 (0%) 1,951,700 33,992.19 0 0 17,150 18,350 15,950
18/08/2025 17,150 0.85 (5.21%) 3,124,200 52,899.62 0 0 16,300 17,400 15,200
15/08/2025 16,300 -0.4 (-2.4%) 1,231,000 20,237.03 0 0 16,700 17,850 15,550
14/08/2025 16,700 -0.3 (-1.76%) 1,739,500 28,919.81 0 0 17,000 18,150 15,850
13/08/2025 17,000 -0.15 (-0.87%) 1,841,600 30,805.6 0 0 17,150 18,350 15,950
12/08/2025 17,150 0.75 (4.57%) 2,757,600 46,512.72 0 0 16,400 17,500 15,300
11/08/2025 16,400 -0.35 (-2.09%) 1,367,600 22,655.15 0 0 16,750 17,900 15,600
08/08/2025 16,750 1.05 (6.69%) 3,753,900 61,968.74 0 0 15,700 16,750 14,650
07/08/2025 15,700 1 (6.8%) 2,552,000 38,748.62 0 0 14,700 15,700 13,700
06/08/2025 14,700 0.8 (5.76%) 2,062,700 30,021.9 0 0 13,900 14,850 12,950
05/08/2025 13,900 -0.3 (-2.11%) 1,025,500 14,539.15 0 0 14,200 15,150 13,250
04/08/2025 14,200 0.3 (2.16%) 577,100 8,144.46 0 0 13,900 14,850 12,950
01/08/2025 13,900 -0.3 (-2.11%) 495,700 6,961.22 0 0 14,200 15,150 13,250
31/07/2025 14,200 -0.1 (-0.7%) 538,200 7,551.04 0 0 14,300 15,300 13,300
30/07/2025 14,300 0.15 (1.06%) 1,224,800 17,177.68 0 0 14,150 15,100 13,200
29/07/2025 14,150 -0.65 (-4.39%) 1,684,200 24,153.65 0 0 14,800 15,800 13,800
28/07/2025 14,800 0.05 (0.34%) 1,416,900 20,669.49 0 0 14,750 15,750 13,750
25/07/2025 14,750 0.75 (5.36%) 2,443,100 35,604.69 0 0 14,000 14,950 13,050
24/07/2025 14,000 0.15 (1.08%) 1,247,900 17,361.86 0 0 13,850 14,800 12,900
23/07/2025 13,850 -0.3 (-2.12%) 1,263,900 17,717.57 0 0 14,150 15,100 13,200
22/07/2025 14,150 0.4 (2.91%) 1,731,200 24,283.57 0 0 13,750 14,700 12,800
21/07/2025 13,750 0.75 (5.77%) 2,386,200 32,455.99 0 0 13,000 13,900 12,100
18/07/2025 13,000 -0.05 (-0.38%) 312,100 4,051.7 0 0 13,050 13,950 12,150
17/07/2025 13,050 -0.1 (-0.76%) 567,400 7,413.53 0 0 13,150 14,050 12,250
16/07/2025 13,150 0.05 (0.38%) 446,200 5,852.6 0 0 13,100 14,000 12,200
15/07/2025 13,100 -0.15 (-1.13%) 462,700 6,091.51 0 0 13,250 14,150 12,350
14/07/2025 13,250 0.1 (0.76%) 864,000 11,385.37 0 0 13,150 14,050 12,250
11/07/2025 13,150 0.05 (0.38%) 1,056,300 13,871.1 0 0 13,100 14,000 12,200
10/07/2025 13,100 0.3 (2.34%) 984,600 12,819.02 0 0 12,800 13,650 11,950
09/07/2025 12,800 -0.1 (-0.78%) 912,700 11,711.83 0 0 12,900 13,800 12,000
08/07/2025 12,900 -0.1 (-0.77%) 564,700 7,342.03 0 0 13,000 13,900 12,100
07/07/2025 13,000 0.35 (2.77%) 990,500 12,751.72 0 0 12,650 13,500 11,800
04/07/2025 12,650 0.3 (2.43%) 554,200 6,957.93 0 0 12,350 13,200 11,500
03/07/2025 12,350 -0.3 (-2.37%) 907,100 11,275.7 0 0 12,650 13,500 11,800
02/07/2025 12,650 0.45 (3.69%) 1,016,700 12,597.03 0 0 12,200 13,050 11,350
01/07/2025 12,200 0.2 (1.67%) 476,900 5,809.29 0 0 12,000 12,800 11,200
30/06/2025 12,000 0 (0%) 213,400 2,554.03 0 0 12,000 12,800 11,200
27/06/2025 12,000 -0.1 (-0.83%) 337,700 4,063.24 0 0 12,100 12,900 11,300
26/06/2025 12,100 -0.05 (-0.41%) 329,000 3,986.13 0 0 12,150 13,000 11,300
25/06/2025 12,150 0.1 (0.83%) 329,000 3,980.73 0 0 12,050 12,850 11,250
24/06/2025 12,050 0 (0%) 413,300 4,984.59 0 0 12,050 12,850 11,250
23/06/2025 12,050 0.5 (4.33%) 786,400 9,241.32 0 0 11,550 12,350 10,750
20/06/2025 11,550 -0.15 (-1.28%) 256,700 2,992.37 0 0 11,700 12,500 10,900
19/06/2025 11,700 0.05 (0.43%) 218,700 2,555.3 0 0 11,650 12,450 10,850
18/06/2025 11,650 0 (0%) 131,300 1,530.67 0 0 11,650 12,450 10,850
17/06/2025 11,650 0 (0%) 167,100 1,946.6 80,000 916 11,650 12,450 10,850
16/06/2025 11,650 0.05 (0.43%) 259,400 3,036.84 0 0 11,600 12,400 10,800
13/06/2025 11,600 -0.35 (-2.93%) 603,500 7,097.42 0 0 11,950 12,750 11,150
12/06/2025 11,950 0 (0%) 608,500 7,305.73 0 0 11,950 12,750 11,150
11/06/2025 11,950 0.75 (6.7%) 768,200 8,946.74 0 0 11,200 11,950 10,450
10/06/2025 11,200 0.05 (0.45%) 166,400 1,873.24 0 0 11,150 11,900 10,400
09/06/2025 11,150 -0.1 (-0.89%) 172,100 1,927.31 0 0 11,250 12,000 10,500

Historical Data - BSC

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