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
09/12/2025 28,100 0 (0%) 0 0 0 0 28,100 0 0
08/12/2025 28,100 0.6 (2.18%) 12,808 358.23 0 0 27,500 30,200 24,800
05/12/2025 27,500 -0.4 (-1.43%) 16,600 463.43 0 0 27,900 30,600 25,200
04/12/2025 27,900 -0.1 (-0.36%) 31,547 875.21 0 0 28,000 30,800 25,200
03/12/2025 28,000 -0.2 (-0.71%) 16,250 458.73 0 0 28,200 31,000 25,400
02/12/2025 28,200 0.2 (0.71%) 30,209 847.89 0 0 28,000 30,800 25,200
01/12/2025 28,000 0.2 (0.72%) 33,674 945.73 0 0 27,800 30,500 25,100
28/11/2025 27,800 1.1 (4.12%) 87,545 2,392.61 0 0 26,700 29,300 24,100
27/11/2025 26,700 -0.1 (-0.37%) 15,400 411.4 0 0 26,800 29,400 24,200
26/11/2025 26,800 0.3 (1.13%) 16,818 448.13 0 0 26,500 29,100 23,900
25/11/2025 26,500 0.1 (0.38%) 8,220 217.08 0 0 26,400 29,000 23,800
24/11/2025 26,400 0 (0%) 22,719 599.62 0 0 26,400 29,000 23,800
21/11/2025 26,400 -0.2 (-0.75%) 13,728 363.61 0 0 26,600 29,200 24,000
20/11/2025 26,600 0.3 (1.14%) 9,900 263.03 0 0 26,300 28,900 23,700
19/11/2025 26,300 -0.3 (-1.13%) 35,406 936.8 0 0 26,600 29,200 24,000
18/11/2025 26,600 0.1 (0.38%) 14,721 390.93 0 0 26,500 29,100 23,900
17/11/2025 26,500 0.1 (0.38%) 6,000 158.89 0 0 26,400 29,000 23,800
14/11/2025 26,400 -0.2 (-0.75%) 8,787 232.58 0 0 26,600 29,200 24,000
13/11/2025 26,600 0.3 (1.14%) 6,104 161.17 0 0 26,300 28,900 23,700
12/11/2025 26,300 -0.3 (-1.13%) 33,300 866.25 0 0 26,600 29,200 24,000
11/11/2025 26,600 -0.2 (-0.75%) 6,000 156.91 0 0 26,800 29,400 24,200
10/11/2025 26,800 0.8 (3.08%) 15,844 414.3 0 0 26,000 28,600 23,400
07/11/2025 26,000 -0.2 (-0.76%) 8,408 219.22 0 0 26,200 28,800 23,600
06/11/2025 26,200 -0.3 (-1.13%) 8,201 215.56 0 0 26,500 29,100 23,900
05/11/2025 26,500 -0.1 (-0.38%) 8,100 213.02 55,000 1,347.5 26,600 29,200 24,000
04/11/2025 26,600 -0.1 (-0.37%) 5,800 153.96 0 0 26,700 29,300 24,100
03/11/2025 26,700 -0.1 (-0.37%) 4,620 122.85 0 0 26,800 29,400 24,200
31/10/2025 26,800 0 (0%) 4,555 121.57 0 0 26,800 29,400 24,200
30/10/2025 26,800 0 (0%) 10,109 269.66 0 0 26,800 29,400 24,200
29/10/2025 26,800 0.1 (0.37%) 18,101 481.3 0 0 26,700 29,300 24,100
28/10/2025 26,700 0.1 (0.38%) 11,400 301.1 0 0 26,600 29,200 24,000
27/10/2025 26,600 0 (0%) 6,749 179.99 0 0 26,600 29,200 24,000
24/10/2025 26,600 0.2 (0.76%) 21,986 582.44 0 0 26,400 29,000 23,800
23/10/2025 26,400 0.2 (0.76%) 24,211 648.31 0 0 26,200 28,800 23,600
22/10/2025 26,200 1.2 (4.8%) 11,285 297.7 0 0 25,000 27,500 22,500
21/10/2025 25,000 -1.5 (-5.66%) 36,314 926.17 0 0 26,500 29,100 23,900
20/10/2025 26,500 0.3 (1.15%) 34,974 914.11 0 0 26,200 28,800 23,600
17/10/2025 26,200 -0.4 (-1.5%) 15,869 415.06 0 0 26,600 29,200 24,000
16/10/2025 26,600 0.2 (0.76%) 1,083 28.71 0 0 26,400 29,000 23,800
15/10/2025 26,400 0.2 (0.76%) 6,046 158.52 0 0 26,200 28,800 23,600
14/10/2025 26,200 -0.3 (-1.13%) 21,232 557.27 0 0 26,500 29,100 23,900
13/10/2025 26,500 0 (0%) 28,171 741.12 0 0 26,500 29,100 23,900
10/10/2025 26,500 0.1 (0.38%) 13,259 349.14 0 0 26,400 29,000 23,800
09/10/2025 26,400 -0.1 (-0.38%) 31,108 821.01 0 0 26,500 29,100 23,900
08/10/2025 26,500 0.1 (0.38%) 20,850 554.69 0 0 26,400 29,000 23,800
07/10/2025 26,400 -0.1 (-0.38%) 8,410 222.41 0 0 26,500 29,100 23,900
06/10/2025 26,500 0.1 (0.38%) 12,535 331.63 0 0 26,400 29,000 23,800
03/10/2025 26,400 0.1 (0.38%) 4,922 129.84 0 0 26,300 28,900 23,700
02/10/2025 26,300 0.1 (0.38%) 6,688 177.84 0 0 26,200 28,800 23,600
01/10/2025 26,200 -0.4 (-1.5%) 26,145 690.04 0 0 26,600 29,200 24,000
30/09/2025 26,600 0 (0%) 6,608 175.77 0 0 26,600 29,200 24,000
29/09/2025 26,600 0 (0%) 5,505 146.51 0 0 26,600 29,200 24,000
26/09/2025 26,600 -0.1 (-0.37%) 3,544 94.28 0 0 26,700 29,300 24,100
25/09/2025 26,700 -0.1 (-0.37%) 1,209 32.28 0 0 26,800 29,400 24,200
24/09/2025 26,800 0 (0%) 1,568 41.82 0 0 26,800 29,400 24,200
23/09/2025 26,800 0.1 (0.37%) 1,237 33.02 0 0 26,700 29,300 24,100
22/09/2025 26,700 0 (0%) 10,353 277.09 0 0 26,700 29,300 24,100
19/09/2025 26,700 0 (0%) 16,281 432.97 0 0 26,700 29,300 24,100
18/09/2025 26,700 -0.1 (-0.37%) 7,515 199.66 0 0 26,800 29,400 24,200
17/09/2025 26,800 0.2 (0.75%) 8,416 224.06 0 0 26,600 29,200 24,000
16/09/2025 26,600 0 (0%) 45,567 1,211.83 0 0 26,600 29,200 24,000
15/09/2025 26,600 -0.1 (-0.37%) 28,994 771.82 0 0 26,700 29,300 24,100
12/09/2025 26,700 0 (0%) 17,110 456.34 0 0 26,700 29,300 24,100
11/09/2025 26,700 0.1 (0.38%) 12,522 332.45 0 0 26,600 29,200 24,000
10/09/2025 26,600 -0.2 (-0.75%) 18,345 489.58 0 0 26,800 29,400 24,200
09/09/2025 26,800 0 (0%) 27,981 748.83 0 0 26,800 29,400 24,200
08/09/2025 26,800 -0.2 (-0.74%) 10,601 284.72 0 0 27,000 29,700 24,300
05/09/2025 27,000 -0.1 (-0.37%) 27,662 746.4 0 0 27,100 29,800 24,400
04/09/2025 27,100 -0.1 (-0.37%) 35,038 946.79 0 0 27,200 29,900 24,500
03/09/2025 27,200 0 (0%) 22,446 607.73 0 0 27,200 29,900 24,500
29/08/2025 27,200 0.1 (0.37%) 26,701 722.4 0 0 27,100 29,800 24,400
28/08/2025 27,100 -0.2 (-0.73%) 10,389 281.63 0 0 27,300 30,000 24,600
27/08/2025 27,300 0.1 (0.37%) 13,308 362.93 0 0 27,200 29,900 24,500
26/08/2025 27,200 0.1 (0.37%) 13,085 354.49 0 0 27,100 29,800 24,400
25/08/2025 27,100 0 (0%) 10,175 275.29 0 0 27,100 29,800 24,400
22/08/2025 27,100 -0.3 (-1.09%) 43,203 1,178.9 0 0 27,400 30,100 24,700
21/08/2025 27,400 -0.1 (-0.36%) 37,449 1,031.19 0 0 27,500 30,200 24,800
20/08/2025 27,500 0 (0%) 58,729 1,612.83 0 0 27,500 30,200 24,800
19/08/2025 27,500 -0.2 (-0.72%) 24,004 662.92 0 0 27,700 30,400 25,000
18/08/2025 27,700 -0.2 (-0.72%) 13,960 386.24 0 0 27,900 30,600 25,200
15/08/2025 27,900 0.2 (0.72%) 24,445 680.29 0 0 27,700 30,400 25,000
14/08/2025 27,700 -0.2 (-0.72%) 40,137 1,112.27 0 0 27,900 30,600 25,200
13/08/2025 27,900 -0.1 (-0.36%) 22,959 637.45 0 0 28,000 30,800 25,200
12/08/2025 28,000 0 (0%) 48,913 1,365.73 0 0 28,000 30,800 25,200
11/08/2025 28,000 -0.6 (-2.1%) 55,658 1,583.13 0 0 28,600 31,400 25,800
08/08/2025 28,600 -0.4 (-1.38%) 24,387 702.35 0 0 29,000 31,900 26,100
07/08/2025 29,000 0 (0%) 28,407 819.68 0 0 29,000 31,900 26,100
06/08/2025 29,000 0.7 (2.47%) 20,620 596.11 0 0 28,300 31,100 25,500
05/08/2025 28,300 0 (0%) 70,076 2,028.3 0 0 28,300 31,100 25,500
04/08/2025 28,300 0 (0%) 24,618 697.13 0 0 28,300 31,100 25,500
01/08/2025 28,300 0 (0%) 60,458 1,709.14 0 0 28,300 31,100 25,500
31/07/2025 28,300 0.6 (2.17%) 37,106 1,046.07 0 0 27,700 30,400 25,000
30/07/2025 27,700 -0.1 (-0.36%) 64,528 1,789.66 0 0 27,800 30,500 25,100
29/07/2025 27,800 -0.5 (-1.77%) 88,030 2,496.81 0 0 28,300 31,100 25,500
28/07/2025 28,300 0.8 (2.91%) 65,851 1,847.87 0 0 27,500 30,200 24,800
25/07/2025 27,500 0.8 (3.%) 94,593 2,580.76 0 0 26,700 29,300 24,100
24/07/2025 26,700 0.3 (1.14%) 50,669 1,352.54 0 0 26,400 29,000 23,800
23/07/2025 26,400 -0.1 (-0.38%) 48,146 1,271.73 0 0 26,500 29,100 23,900
22/07/2025 26,500 0 (0%) 37,724 999.29 312,465 7,467.91 26,500 29,100 23,900
21/07/2025 26,500 -0.3 (-1.12%) 95,329 2,528.68 0 0 26,800 29,400 24,200
18/07/2025 26,800 0.1 (0.37%) 30,153 804.93 0 0 26,700 29,300 24,100
17/07/2025 26,700 0.1 (0.38%) 44,132 1,176.34 0 0 26,600 29,200 24,000
16/07/2025 26,500 0 (0%) 21,100 559.77 0 0 26,500 29,100 23,900
15/07/2025 26,500 0 (0%) 14,300 379.03 0 0 26,500 29,100 23,900
14/07/2025 26,500 0 (0%) 35,522 941.56 0 0 26,500 29,100 23,900
11/07/2025 26,500 0 (0%) 18,377 485.37 0 0 26,500 29,100 23,900
10/07/2025 26,500 -0.1 (-0.38%) 32,308 858.72 0 0 26,600 29,200 24,000
09/07/2025 26,600 -0.1 (-0.37%) 21,230 566.75 0 0 26,700 29,300 24,100
08/07/2025 26,700 0 (0%) 19,310 517.43 0 0 26,700 29,300 24,100
07/07/2025 26,700 0.2 (0.75%) 16,528 438.88 0 0 26,500 29,100 23,900
04/07/2025 26,500 0.1 (0.38%) 15,553 410.93 0 0 26,400 29,000 23,800
03/07/2025 26,400 -0.6 (-2.22%) 26,903 712.23 0 0 27,000 29,700 24,300
02/07/2025 27,000 0.7 (2.66%) 45,175 1,216.13 0 0 26,300 28,900 23,700
01/07/2025 26,300 -0.2 (-0.75%) 16,468 435.26 0 0 26,500 29,100 23,900
30/06/2025 26,500 0 (0%) 10,974 291.59 0 0 26,500 29,100 23,900
27/06/2025 26,500 0.2 (0.76%) 10,530 278.9 0 0 26,300 28,900 23,700
26/06/2025 26,300 -0.2 (-0.75%) 19,364 510.36 0 0 26,500 29,100 23,900
25/06/2025 26,500 -0.5 (-1.85%) 33,596 889.27 0 0 27,000 29,700 24,300
24/06/2025 27,000 0 (0%) 5,794 156.05 0 0 27,000 29,700 24,300
23/06/2025 27,000 0 (0%) 16,300 438.08 0 0 27,000 29,700 24,300
20/06/2025 27,000 0.1 (0.37%) 11,552 311.57 0 0 26,900 29,500 24,300
19/06/2025 26,900 0 (0%) 8,315 223.67 0 0 26,900 29,500 24,300
18/06/2025 26,900 0 (0%) 4,850 130.38 0 0 26,900 29,500 24,300
17/06/2025 26,900 0 (0%) 15,800 424.14 0 0 26,900 29,500 24,300
16/06/2025 26,900 0.2 (0.75%) 11,700 312.69 0 0 26,700 29,300 24,100
13/06/2025 26,700 -0.1 (-0.37%) 15,569 413.82 0 0 26,800 29,400 24,200
12/06/2025 26,800 0.1 (0.37%) 12,710 339.91 0 0 26,700 29,300 24,100
11/06/2025 26,700 -0.2 (-0.74%) 10,200 272.98 0 0 26,900 29,500 24,300
10/06/2025 26,900 0 (0%) 18,060 481.41 0 0 26,900 29,500 24,300
09/06/2025 26,900 0 (0%) 13,600 365.18 0 0 26,900 29,500 24,300

Historical Data - BSC

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