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 17,100 1 (6.21%) 703,500 12,053.39 0 0 16,100 17,200 15,000
17/12/2025 16,100 1.05 (6.98%) 465,900 7,477.81 0 0 15,050 16,100 14,000
16/12/2025 15,050 0.05 (0.33%) 35,000 524.1 0 0 15,000 16,050 13,950
15/12/2025 15,000 0 (0%) 30,200 452.92 0 0 15,000 16,050 13,950
12/12/2025 15,000 0 (0%) 27,500 411.29 0 0 15,000 16,050 13,950
11/12/2025 15,000 0.2 (1.35%) 22,900 341.83 0 0 14,800 15,800 13,800
10/12/2025 14,800 -0.5 (-3.27%) 35,900 534.23 0 0 15,300 16,350 14,250
09/12/2025 15,300 -0.85 (-5.26%) 48,400 762.45 0 0 16,150 17,250 15,050
08/12/2025 16,150 1.05 (6.95%) 77,700 1,208.64 0 0 15,100 16,150 14,050
05/12/2025 15,100 0.1 (0.67%) 67,800 1,024.08 0 0 15,000 16,050 13,950
04/12/2025 15,000 -0.7 (-4.46%) 66,700 1,022.64 0 0 15,700 16,750 14,650
03/12/2025 15,700 0.4 (2.61%) 120,400 1,918.6 0 0 15,300 16,350 14,250
02/12/2025 15,300 1 (6.99%) 248,000 3,731.96 0 0 14,300 15,300 13,300
01/12/2025 14,300 0.7 (5.15%) 58,400 812.15 0 0 13,600 14,550 12,650
28/11/2025 13,600 -0.05 (-0.37%) 16,300 222.57 0 0 13,650 14,600 12,700
27/11/2025 13,650 0.15 (1.11%) 43,100 589.34 0 0 13,500 14,400 12,600
26/11/2025 13,500 -0.05 (-0.37%) 20,300 277.77 0 0 13,550 14,450 12,650
25/11/2025 13,550 -0.05 (-0.37%) 2,200 29.55 0 0 13,600 14,550 12,650
24/11/2025 13,600 0.15 (1.12%) 6,200 82.99 0 0 13,450 14,350 12,550
21/11/2025 13,450 0 (0%) 0 0 0 0 13,450 14,350 12,550
20/11/2025 13,450 -0.05 (-0.37%) 6,300 84.93 0 0 13,500 14,400 12,600
19/11/2025 13,500 0 (0%) 3,400 45.71 0 0 13,500 14,400 12,600
18/11/2025 13,500 0.1 (0.75%) 39,300 532.2 0 0 13,400 14,300 12,500
17/11/2025 13,400 0.05 (0.37%) 4,800 63.46 0 0 13,350 14,250 12,450
14/11/2025 13,350 0 (0%) 20,500 273.62 0 0 13,350 14,250 12,450
13/11/2025 13,350 0 (0%) 14,100 188.17 0 0 13,350 14,250 12,450
12/11/2025 13,350 0 (0%) 15,100 201.59 0 0 13,350 14,250 12,450
11/11/2025 13,350 0 (0%) 1,800 24.08 0 0 13,350 14,250 12,450
10/11/2025 13,350 0 (0%) 700 9.35 0 0 13,350 14,250 12,450
07/11/2025 13,350 -0.05 (-0.37%) 4,400 58.82 0 0 13,400 14,300 12,500
06/11/2025 13,400 -0.2 (-1.47%) 46,600 625.08 0 0 13,600 14,550 12,650
05/11/2025 13,600 0 (0%) 26,500 360.7 0 0 13,600 14,550 12,650
04/11/2025 13,600 0.3 (2.26%) 83,100 1,114.24 0 0 13,300 14,200 12,400
03/11/2025 13,300 -0.3 (-2.21%) 15,800 211.61 0 0 13,600 14,550 12,650
31/10/2025 13,600 -0.1 (-0.73%) 42,700 582.28 0 0 13,700 14,650 12,750
30/10/2025 13,700 0.05 (0.37%) 7,200 98.27 0 0 13,650 14,600 12,700
29/10/2025 13,650 0.05 (0.37%) 26,800 364.02 0 0 13,600 14,550 12,650
28/10/2025 13,600 -0.15 (-1.09%) 44,600 606.23 0 0 13,750 14,700 12,800
27/10/2025 13,750 0.65 (4.96%) 16,600 227.21 0 0 13,100 14,000 12,200
24/10/2025 13,100 0 (0%) 18,200 238.42 0 0 13,100 14,000 12,200
23/10/2025 13,100 -0.05 (-0.38%) 30,300 396.58 0 0 13,150 14,050 12,250
22/10/2025 13,150 -0.5 (-3.66%) 26,400 357.32 0 0 13,650 14,600 12,700
21/10/2025 13,650 0.65 (5%) 152,500 2,017.39 0 0 13,000 13,900 12,100
20/10/2025 13,000 -0.1 (-0.76%) 80,900 1,058.92 0 0 13,100 14,000 12,200
17/10/2025 13,100 -0.1 (-0.76%) 32,100 420.92 0 0 13,200 14,100 12,300
16/10/2025 13,200 0.3 (2.33%) 60,500 798.23 0 0 12,900 13,800 12,000
15/10/2025 12,900 -0.05 (-0.39%) 85,500 1,103.63 0 0 12,950 13,850 12,050
14/10/2025 12,950 -0.15 (-1.15%) 42,700 555 0 0 13,100 14,000 12,200
13/10/2025 13,100 0.05 (0.38%) 28,200 367.59 0 0 13,050 13,950 12,150
10/10/2025 13,050 -0.3 (-2.25%) 63,100 823.05 0 0 13,350 14,250 12,450
09/10/2025 13,350 0.1 (0.75%) 18,100 239.7 0 0 13,250 14,150 12,350
08/10/2025 13,250 -0.15 (-1.12%) 3,000 39.8 0 0 13,400 14,300 12,500
07/10/2025 13,400 -0.1 (-0.74%) 31,000 409.44 0 0 13,500 14,400 12,600
06/10/2025 13,500 0.3 (2.27%) 30,900 415.66 0 0 13,200 14,100 12,300
03/10/2025 13,200 0 (0%) 9,800 128.48 0 0 13,200 14,100 12,300
02/10/2025 13,200 -0.05 (-0.38%) 31,300 412.62 0 0 13,250 14,150 12,350
01/10/2025 13,250 0.15 (1.15%) 9,200 119.93 0 0 13,100 14,000 12,200
30/09/2025 13,100 -0.05 (-0.38%) 36,200 475.01 0 0 13,150 14,050 12,250
29/09/2025 13,150 -0.1 (-0.75%) 24,800 325.24 0 0 13,250 14,150 12,350
26/09/2025 13,250 -0.1 (-0.75%) 58,200 771.95 0 0 13,350 14,250 12,450
25/09/2025 13,350 0.05 (0.38%) 6,700 89.04 0 0 13,300 14,200 12,400
24/09/2025 13,300 0 (0%) 20,800 275.88 0 0 13,300 14,200 12,400
23/09/2025 13,300 -0.2 (-1.48%) 22,700 301.26 0 0 13,500 14,400 12,600
22/09/2025 13,500 -0.05 (-0.37%) 8,600 115.8 0 0 13,550 14,450 12,650
19/09/2025 13,550 -0.25 (-1.81%) 27,000 364.38 0 0 13,800 14,750 12,850
18/09/2025 13,800 0 (0%) 12,600 173.31 0 0 13,800 14,750 12,850
17/09/2025 13,800 0.05 (0.36%) 18,200 250.55 0 0 13,750 14,700 12,800
16/09/2025 13,750 -0.05 (-0.36%) 34,400 474.35 0 0 13,800 14,750 12,850
15/09/2025 13,800 0.2 (1.47%) 47,200 648.03 0 0 13,600 14,550 12,650
12/09/2025 13,600 0.1 (0.74%) 10,300 139.72 0 0 13,500 14,400 12,600
11/09/2025 13,500 -0.05 (-0.37%) 11,300 151.7 0 0 13,550 14,450 12,650
10/09/2025 13,550 0.3 (2.26%) 32,100 423.76 0 0 13,250 14,150 12,350
09/09/2025 13,250 0.05 (0.38%) 16,900 222.5 0 0 13,200 14,100 12,300
08/09/2025 13,200 -0.4 (-2.94%) 43,400 579.52 0 0 13,600 14,550 12,650
05/09/2025 13,600 0.1 (0.74%) 36,500 496.86 0 0 13,500 14,400 12,600
04/09/2025 13,500 -0.15 (-1.1%) 19,100 260.87 0 0 13,650 14,600 12,700
03/09/2025 13,650 -0.1 (-0.73%) 4,100 56.16 0 0 13,750 14,700 12,800
29/08/2025 13,750 0.05 (0.36%) 27,500 377.19 0 0 13,700 14,650 12,750
28/08/2025 13,700 0.15 (1.11%) 6,800 93.29 0 0 13,550 14,450 12,650
27/08/2025 13,550 -0.05 (-0.37%) 15,300 206.95 0 0 13,600 14,550 12,650
26/08/2025 13,600 0 (0%) 15,100 204.91 0 0 13,600 14,550 12,650
25/08/2025 13,600 0.05 (0.37%) 24,400 330.05 0 0 13,550 14,450 12,650
22/08/2025 13,550 -0.15 (-1.09%) 49,600 673.21 0 0 13,700 14,650 12,750
21/08/2025 13,700 -0.1 (-0.72%) 15,600 213.11 0 0 13,800 14,750 12,850
20/08/2025 13,800 0.15 (1.1%) 67,400 920.02 0 0 13,650 14,600 12,700
19/08/2025 13,650 0 (0%) 121,600 1,661.77 0 0 13,650 14,600 12,700
18/08/2025 13,650 0.1 (0.74%) 97,200 1,318.44 0 0 13,550 14,450 12,650
15/08/2025 13,550 -0.25 (-1.81%) 74,500 1,023.04 0 0 13,800 14,750 12,850
14/08/2025 13,800 -0.15 (-1.08%) 96,400 1,332.88 0 0 13,950 14,900 13,000
13/08/2025 13,950 0.05 (0.36%) 48,100 664.4 0 0 13,900 14,850 12,950
12/08/2025 13,900 0.05 (0.36%) 101,400 1,404.72 0 0 13,850 14,800 12,900
11/08/2025 13,850 0 (0%) 52,300 727.66 0 0 13,850 14,800 12,900
08/08/2025 13,850 -0.25 (-1.77%) 61,600 856.11 0 0 14,100 15,050 13,150
07/08/2025 14,100 -0.05 (-0.35%) 36,900 518.16 0 0 14,150 15,100 13,200
06/08/2025 15,150 0.8 (5.57%) 272,700 4,062.1 0 0 14,350 15,350 13,350
05/08/2025 14,350 -0.6 (-4.01%) 87,700 1,281.29 0 0 14,950 15,950 13,950
04/08/2025 14,950 -0.05 (-0.33%) 73,400 1,108.37 0 0 15,000 16,050 13,950
01/08/2025 15,000 0.7 (4.9%) 249,000 3,689.72 0 0 14,300 15,300 13,300
31/07/2025 14,300 0.05 (0.35%) 71,500 1,012.33 0 0 14,250 15,200 13,300
30/07/2025 14,250 0.25 (1.79%) 67,700 957.96 0 0 14,000 14,950 13,050
29/07/2025 14,000 -0.35 (-2.44%) 118,000 1,687.69 0 0 14,350 15,350 13,350
28/07/2025 14,350 0.25 (1.77%) 150,700 2,173.71 0 0 14,100 15,050 13,150
25/07/2025 14,100 0.1 (0.71%) 155,000 2,167.64 0 0 14,000 14,950 13,050
24/07/2025 14,000 0.15 (1.08%) 37,300 520.35 0 0 13,850 14,800 12,900
23/07/2025 13,850 0.05 (0.36%) 85,800 1,185.22 0 0 13,800 14,750 12,850
22/07/2025 13,800 -0.15 (-1.08%) 38,700 537.08 0 0 13,950 14,900 13,000
21/07/2025 13,950 -0.05 (-0.36%) 47,800 661.21 0 0 14,000 14,950 13,050
18/07/2025 14,000 0.05 (0.36%) 28,000 390.12 0 0 13,950 14,900 13,000
17/07/2025 13,950 0.05 (0.36%) 27,900 387.61 0 0 13,900 14,850 12,950
16/07/2025 13,900 -0.05 (-0.36%) 15,700 218.76 0 0 13,950 14,900 13,000
15/07/2025 13,950 0.15 (1.09%) 139,200 1,931.29 0 0 13,800 14,750 12,850
14/07/2025 13,800 -0.1 (-0.72%) 50,200 688.69 0 0 13,900 14,850 12,950
11/07/2025 13,900 0.1 (0.72%) 21,100 288.26 0 0 13,800 14,750 12,850
10/07/2025 13,800 0 (0%) 14,700 202.89 0 0 13,800 14,750 12,850
09/07/2025 13,800 -0.15 (-1.08%) 51,400 713.31 0 0 13,950 14,900 13,000
08/07/2025 13,950 0.05 (0.36%) 44,800 623.5 0 0 13,900 14,850 12,950
07/07/2025 13,900 0.1 (0.72%) 39,000 542.2 0 0 13,800 14,750 12,850
04/07/2025 13,800 0.35 (2.6%) 16,400 224.25 0 0 13,450 14,350 12,550
03/07/2025 13,450 -0.45 (-3.24%) 51,000 703.01 0 0 13,900 14,850 12,950
02/07/2025 13,900 0.05 (0.36%) 12,500 173.15 0 0 13,850 14,800 12,900
01/07/2025 13,850 -0.15 (-1.07%) 48,000 667.88 0 0 14,000 14,950 13,050
30/06/2025 14,000 0.15 (1.08%) 58,400 809.78 0 0 13,850 14,800 12,900
27/06/2025 13,850 0.05 (0.36%) 23,700 327.43 0 0 13,800 14,750 12,850
26/06/2025 13,800 -0.15 (-1.08%) 17,300 240.85 0 0 13,950 14,900 13,000
25/06/2025 13,950 0.15 (1.09%) 22,400 311.27 0 0 13,800 14,750 12,850
24/06/2025 13,800 0 (0%) 17,700 244.34 0 0 13,800 14,750 12,850
23/06/2025 13,800 0 (0%) 47,800 656.89 0 0 13,800 14,750 12,850
20/06/2025 13,800 -0.1 (-0.72%) 62,300 860.69 0 0 13,900 14,850 12,950
19/06/2025 13,900 0.1 (0.72%) 62,700 862.76 0 0 13,800 14,750 12,850
18/06/2025 13,800 0 (0%) 3,900 53.58 0 0 13,800 14,750 12,850

Historical Data - BSC

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