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 34,800 -0.75 (-2.11%) 2,379,700 83,706.73 2,450,000 87,097.5 35,550 38,000 33,100
04/12/2025 35,550 0.6 (1.72%) 3,113,100 111,412.88 0 0 34,950 37,350 32,550
03/12/2025 34,950 0.35 (1.01%) 1,393,800 48,671.76 1,940,000 67,124 34,600 37,000 32,200
02/12/2025 34,600 -0.05 (-0.14%) 3,473,500 118,737.33 0 0 34,650 37,050 32,250
01/12/2025 34,650 -0.65 (-1.84%) 1,685,100 59,194.64 270,000 9,531 35,300 37,750 32,850
28/11/2025 35,300 -0.4 (-1.12%) 3,153,700 111,071.06 0 0 35,700 38,150 33,250
27/11/2025 35,700 -0.25 (-0.7%) 2,887,700 103,586.7 0 0 35,950 38,450 33,450
26/11/2025 35,950 0.35 (0.98%) 2,187,900 78,284.7 0 0 35,600 38,050 33,150
25/11/2025 35,600 0.65 (1.86%) 10,355,900 373,879.99 0 0 34,950 37,350 32,550
24/11/2025 34,950 0.05 (0.14%) 2,155,400 75,545.22 0 0 34,900 37,300 32,500
21/11/2025 34,900 -0.35 (-0.99%) 3,080,100 108,884.26 0 0 35,250 37,700 32,800
20/11/2025 35,250 0.8 (2.32%) 3,612,100 126,101.7 0 0 34,450 36,850 32,050
19/11/2025 34,450 -0.5 (-1.43%) 3,145,900 109,815.56 0 0 34,950 37,350 32,550
18/11/2025 34,950 0 (0%) 3,088,000 107,306.36 0 0 34,950 37,350 32,550
17/11/2025 34,950 1.35 (4.02%) 4,025,700 139,225.34 0 0 33,600 35,950 31,250
14/11/2025 33,600 0.05 (0.15%) 2,155,500 72,696.78 0 0 33,550 35,850 31,250
13/11/2025 33,550 0.45 (1.36%) 4,408,900 148,949.39 0 0 33,100 35,400 30,800
12/11/2025 33,100 0.8 (2.48%) 1,955,100 64,499.01 270,000 8,694 32,300 34,550 30,050
11/11/2025 32,300 -0.15 (-0.46%) 6,915,200 222,382.52 0 0 32,450 34,700 30,200
10/11/2025 32,450 -1.4 (-4.14%) 4,510,000 149,732.61 0 0 33,850 36,200 31,500
07/11/2025 33,850 -1.85 (-5.18%) 4,394,000 152,125.36 0 0 35,700 38,150 33,250
06/11/2025 35,700 0.6 (1.71%) 6,066,000 217,301.51 0 0 35,100 37,550 32,650
05/11/2025 35,100 -0.55 (-1.54%) 2,698,700 95,070.15 0 0 35,650 38,100 33,200
04/11/2025 35,650 1.45 (4.24%) 6,272,300 214,475.87 0 0 34,200 36,550 31,850
03/11/2025 34,200 -0.8 (-2.29%) 5,231,900 183,473.23 0 0 35,000 37,450 32,550
31/10/2025 35,000 -0.5 (-1.41%) 3,534,200 125,151.58 0 0 35,500 37,950 33,050
30/10/2025 35,500 0.45 (1.28%) 3,595,300 127,496.05 0 0 35,050 37,500 32,600
29/10/2025 35,050 0.35 (1.01%) 4,747,800 168,005.42 0 0 34,700 37,100 32,300
28/10/2025 34,700 0.25 (0.73%) 5,039,000 173,239.78 0 0 34,450 36,850 32,050
27/10/2025 34,450 0.75 (2.23%) 7,845,200 271,499.19 270,000 9,099 33,700 36,050 31,350
24/10/2025 33,700 0.1 (0.3%) 4,158,500 138,771.78 0 0 33,600 35,950 31,250
23/10/2025 33,600 -0.2 (-0.59%) 4,158,600 140,629.05 0 0 33,800 36,150 31,450
22/10/2025 33,800 0.55 (1.65%) 5,264,500 175,603.64 0 0 33,250 35,550 30,950
21/10/2025 33,250 -0.25 (-0.75%) 11,823,700 389,936.76 0 0 33,500 35,800 31,200
20/10/2025 33,500 -2.5 (-6.94%) 15,262,800 526,534.96 0 0 36,000 38,500 33,500
17/10/2025 36,000 -1 (-2.7%) 10,936,600 400,937.34 0 0 37,000 39,550 34,450
16/10/2025 37,000 2.05 (5.87%) 10,266,200 372,349.38 0 0 34,950 37,350 32,550
15/10/2025 34,950 -0.55 (-1.55%) 10,231,600 357,719.55 189,000 6,709.5 35,500 37,950 33,050
14/10/2025 35,500 -1.2 (-3.27%) 9,511,500 343,202.31 100,000 3,925 36,700 39,250 34,150
13/10/2025 36,700 1 (2.8%) 10,302,900 376,175.61 0 0 35,700 38,150 33,250
10/10/2025 35,700 0.75 (2.15%) 5,746,700 205,411.38 0 0 34,950 37,350 32,550
09/10/2025 34,950 -0.3 (-0.85%) 5,546,800 194,669.58 0 0 35,250 37,700 32,800
08/10/2025 35,250 0.25 (0.71%) 4,835,300 170,696.97 0 0 35,000 37,450 32,550
07/10/2025 35,000 -1 (-2.78%) 4,038,100 143,743.99 0 0 36,000 38,500 33,500
06/10/2025 36,000 1.35 (3.9%) 4,000,000 143,299.44 0 0 34,650 37,050 32,250
03/10/2025 34,650 -0.35 (-1%) 7,576,100 262,143.47 0 0 35,000 37,450 32,550
02/10/2025 35,000 -1.35 (-3.71%) 5,613,400 200,625.91 0 0 36,350 38,850 33,850
01/10/2025 36,350 0.25 (0.69%) 2,640,400 96,144.51 0 0 36,100 38,600 33,600
30/09/2025 36,100 -1.2 (-3.22%) 8,567,400 311,723.29 0 0 37,300 39,900 34,700
29/09/2025 37,300 -0.3 (-0.8%) 4,529,800 169,842.21 0 0 37,600 40,200 35,000
26/09/2025 37,600 0.7 (1.9%) 9,702,600 365,288.83 0 0 36,900 39,450 34,350
25/09/2025 36,900 -0.2 (-0.54%) 8,426,500 315,491.25 0 0 37,100 39,650 34,550
24/09/2025 37,100 0.5 (1.37%) 6,279,400 230,241.88 0 0 36,600 39,150 34,050
23/09/2025 36,600 -0.3 (-0.81%) 4,051,600 147,553.61 0 0 36,900 39,450 34,350
22/09/2025 36,900 0.8 (2.22%) 6,540,600 239,146.53 330,000 11,979 36,100 38,600 33,600
19/09/2025 36,100 -0.6 (-1.63%) 5,904,800 216,556.24 0 0 36,700 39,250 34,150
18/09/2025 36,700 0.1 (0.27%) 7,121,100 262,288.93 100,000 3,660 36,600 39,150 34,050
17/09/2025 36,600 -1.4 (-3.68%) 8,915,000 333,142.17 500,000 18,684.5 38,000 40,650 35,350
16/09/2025 38,000 -1.2 (-3.06%) 8,831,300 341,316.16 0 0 39,200 41,900 36,500
15/09/2025 39,200 0.35 (0.9%) 6,419,900 253,714.51 0 0 38,850 41,550 36,150
12/09/2025 38,850 0.55 (1.44%) 7,583,400 297,615.79 0 0 38,300 40,950 35,650
11/09/2025 38,300 0.5 (1.32%) 12,011,200 443,975.06 0 0 37,800 40,400 35,200
10/09/2025 37,800 -0.55 (-1.43%) 7,761,300 295,903.05 0 0 38,350 41,000 35,700
09/09/2025 38,350 -0.65 (-1.67%) 13,274,300 506,763.68 0 0 39,000 41,700 36,300
08/09/2025 39,000 -2.15 (-5.22%) 15,707,500 630,804.93 0 0 41,150 44,000 38,300
05/09/2025 41,150 0.85 (2.11%) 23,269,800 984,155.69 0 0 40,300 43,100 37,500
04/09/2025 40,300 0.7 (1.77%) 8,054,000 324,526.24 0 0 39,600 42,350 36,850
03/09/2025 39,600 -0.05 (-0.13%) 12,051,700 483,314.08 0 0 39,650 42,400 36,900
29/08/2025 39,650 -0.65 (-1.61%) 8,734,300 350,527.35 0 0 40,300 43,100 37,500
28/08/2025 40,300 1 (2.54%) 9,054,700 360,082.83 1,870,000 69,366 39,300 42,050 36,550
27/08/2025 39,300 -0.65 (-1.63%) 10,372,500 412,186.41 0 0 39,950 42,700 37,200
26/08/2025 39,950 1.3 (3.36%) 10,862,800 417,495.45 0 0 38,650 41,350 35,950
25/08/2025 38,650 -2.15 (-5.27%) 12,220,100 483,689.85 0 0 40,800 43,650 37,950
22/08/2025 40,800 1.05 (2.64%) 22,198,700 888,414.43 0 0 39,750 42,500 37,000
21/08/2025 39,750 -0.35 (-0.87%) 13,472,100 545,070.1 0 0 40,100 42,900 37,300
20/08/2025 40,100 2.6 (6.93%) 32,657,400 1,285,131.83 500,000 19,617.5 37,500 40,100 34,900
19/08/2025 37,500 2.45 (6.99%) 8,296,200 311,107.5 0 0 35,050 37,500 32,600
18/08/2025 35,050 2.25 (6.86%) 11,213,600 389,958.02 0 0 32,800 35,050 30,550
15/08/2025 32,800 -0.75 (-2.24%) 8,247,800 272,515.51 0 0 33,550 35,850 31,250
14/08/2025 33,550 -0.25 (-0.74%) 5,934,300 198,799.03 0 0 33,800 36,150 31,450
13/08/2025 33,800 0.25 (0.75%) 8,069,400 275,907.24 0 0 33,550 35,850 31,250
12/08/2025 33,550 0.1 (0.3%) 6,429,500 213,899.19 0 0 33,450 35,750 31,150
11/08/2025 33,450 0.2 (0.6%) 7,389,000 248,155.42 89,000 2,959.25 33,250 35,550 30,950
08/08/2025 33,250 -0.7 (-2.06%) 7,580,100 252,573.94 0 0 33,950 36,300 31,600
07/08/2025 33,950 0.8 (2.41%) 7,684,300 260,821.45 369,000 12,232.35 33,150 35,450 30,850
06/08/2025 33,150 0.7 (2.16%) 5,834,500 191,937.17 0 0 32,450 34,700 30,200
05/08/2025 32,450 0.9 (2.85%) 23,305,300 772,732.35 369,000 11,623.5 31,550 33,750 29,350
04/08/2025 31,550 0.05 (0.16%) 6,570,300 206,036.96 0 0 31,500 33,700 29,300
01/08/2025 31,500 -0.15 (-0.47%) 7,246,800 229,513.31 369,000 11,678.85 31,650 33,850 29,450
31/07/2025 31,650 2 (6.75%) 25,721,500 809,284.95 1,170,200 37,036.83 29,650 31,700 27,600
30/07/2025 29,650 0.65 (2.24%) 6,501,000 191,320.95 2,000,000 58,938 29,000 31,000 27,000
29/07/2025 29,000 -0.95 (-3.17%) 10,635,100 317,032.34 0 0 29,950 32,000 27,900
28/07/2025 29,950 0.75 (2.57%) 8,496,700 252,341.92 0 0 29,200 31,200 27,200
25/07/2025 29,200 0.75 (2.64%) 8,298,000 239,846.86 850,000 23,375 28,450 30,400 26,500
24/07/2025 28,450 0 (0%) 3,391,600 96,613.59 0 0 28,450 30,400 26,500
23/07/2025 28,450 0 (0%) 4,750,400 136,151.64 0 0 28,450 30,400 26,500
22/07/2025 28,450 0.1 (0.35%) 3,357,400 94,928.9 0 0 28,350 30,300 26,400
21/07/2025 28,350 -0.1 (-0.35%) 3,380,400 96,106.37 0 0 28,450 30,400 26,500
18/07/2025 28,450 0.05 (0.18%) 5,571,000 158,462.09 360,000 10,241.64 28,400 30,350 26,450
17/07/2025 28,400 0.2 (0.71%) 6,292,300 179,327.94 0 0 28,200 30,150 26,250
16/07/2025 28,050 -0.05 (-0.18%) 3,658,700 102,536.37 0 0 28,100 30,050 26,150
15/07/2025 28,400 0.05 (0.18%) 3,910,000 111,152.69 0 0 28,350 30,300 26,400
14/07/2025 28,350 0.85 (3.09%) 8,075,700 226,595.2 11,594,300 296,879.33 27,500 29,400 25,600
11/07/2025 27,500 0.1 (0.36%) 7,142,000 195,652.41 0 0 27,400 29,300 25,500
10/07/2025 27,400 -0.35 (-1.26%) 5,259,400 144,968.64 1,800,000 49,566.6 27,750 29,650 25,850
09/07/2025 27,750 0.25 (0.91%) 9,304,400 257,883.43 1,000,000 27,739 27,500 29,400 25,600
08/07/2025 27,500 0.55 (2.04%) 11,341,600 311,385.23 0 0 26,950 28,800 25,100
07/07/2025 26,950 0.15 (0.56%) 5,610,200 150,402.63 0 0 26,800 28,650 24,950
04/07/2025 26,800 0.2 (0.75%) 3,321,200 88,372.4 0 0 26,600 28,450 24,750
03/07/2025 26,600 -0.55 (-2.03%) 14,047,700 373,785.92 0 0 27,150 29,050 25,250
02/07/2025 27,150 0.9 (3.43%) 9,778,700 263,578.48 0 0 26,250 28,050 24,450
01/07/2025 26,250 -0.5 (-1.87%) 5,174,300 137,955.26 0 0 26,750 28,600 24,900
30/06/2025 26,750 0.3 (1.13%) 6,810,600 180,309.98 0 0 26,450 28,300 24,600
27/06/2025 26,450 0 (0%) 6,432,900 170,929.48 209,000 5,528.05 26,450 28,300 24,600
26/06/2025 26,450 0.7 (2.72%) 10,257,000 269,780.64 160,000 4,120 25,750 27,550 23,950
25/06/2025 25,750 -0.05 (-0.19%) 4,444,800 114,963.44 209,000 5,392.2 25,800 27,600 24,000
24/06/2025 25,800 -0.25 (-0.96%) 7,248,300 188,611.41 160,000 4,168 26,050 27,850 24,250
23/06/2025 26,050 0.3 (1.17%) 8,613,400 222,095.17 0 0 25,750 27,550 23,950
20/06/2025 25,750 0.1 (0.39%) 6,209,700 159,533.58 0 0 25,650 27,400 23,900
19/06/2025 25,650 0.75 (3.01%) 8,173,000 208,526.88 0 0 24,900 26,600 23,200
18/06/2025 24,900 -0.3 (-1.19%) 3,661,900 91,742.46 3,518,700 86,978.15 25,200 26,950 23,450
17/06/2025 25,200 -0.05 (-0.2%) 3,496,400 88,178.87 10,316,600 253,634.2 25,250 27,000 23,500
16/06/2025 25,250 0.85 (3.48%) 3,444,500 85,350.48 0 0 24,400 26,100 22,700
13/06/2025 24,400 -0.9 (-3.56%) 7,075,800 174,065.71 0 0 25,300 27,050 23,550
12/06/2025 25,300 0.6 (2.43%) 4,146,400 104,076.35 2,300,000 60,720 24,700 26,400 23,000
11/06/2025 24,700 -0.3 (-1.2%) 3,575,700 88,829.89 2,350,000 62,862.5 25,000 26,750 23,250
10/06/2025 25,000 0.05 (0.2%) 3,171,600 79,778 0 0 24,950 26,650 23,250
09/06/2025 24,950 -0.55 (-2.16%) 6,413,400 161,357.5 0 0 25,500 27,250 23,750

Historical Data - BSC

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