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 10,400 0.15 (1.46%) 2,374,600 24,555.17 0 0 10,250 10,950 9,540
04/12/2025 10,250 0.1 (0.99%) 1,936,200 19,875.46 0 0 10,150 10,850 9,440
03/12/2025 10,150 0.1 (1.%) 810,200 8,227.31 0 0 10,050 10,750 9,350
02/12/2025 10,050 -0.05 (-0.5%) 1,865,500 18,774.21 0 0 10,100 10,800 9,400
01/12/2025 10,100 -0.05 (-0.49%) 1,068,500 10,860.56 0 0 10,150 10,850 9,440
28/11/2025 10,150 -0.05 (-0.49%) 983,100 10,024.94 0 0 10,200 10,900 9,490
27/11/2025 10,200 -0.1 (-0.97%) 1,026,100 10,511.15 0 0 10,300 11,000 9,580
26/11/2025 10,300 0.25 (2.49%) 1,370,600 13,894.08 0 0 10,050 10,750 9,350
25/11/2025 10,050 -0.15 (-1.47%) 1,467,300 14,888.13 0 0 10,200 10,900 9,490
24/11/2025 10,200 0.05 (0.49%) 764,500 7,795.56 0 0 10,150 10,850 9,440
21/11/2025 10,150 -0.05 (-0.49%) 1,603,800 16,309.15 0 0 10,200 10,900 9,490
20/11/2025 10,200 -0.1 (-0.97%) 1,055,600 10,836.04 0 0 10,300 11,000 9,580
19/11/2025 10,300 -0.15 (-1.44%) 1,353,900 14,131.49 0 0 10,450 11,150 9,720
18/11/2025 10,450 -0.1 (-0.95%) 1,196,500 12,516.08 0 0 10,550 11,250 9,820
17/11/2025 10,550 0.15 (1.44%) 2,188,600 23,037.3 0 0 10,400 11,100 9,680
14/11/2025 10,400 0.05 (0.48%) 1,055,900 10,950.77 0 0 10,350 11,050 9,630
13/11/2025 10,350 0.05 (0.49%) 1,315,800 13,579.54 50,000 515 10,300 11,000 9,580
12/11/2025 10,300 0.25 (2.49%) 1,464,600 14,971.18 0 0 10,050 10,750 9,350
11/11/2025 10,050 0 (0%) 928,500 9,370.06 50,000 467.5 10,050 10,750 9,350
10/11/2025 10,050 0 (0%) 911,500 9,192.76 0 0 10,050 10,750 9,350
07/11/2025 10,050 -0.15 (-1.47%) 1,373,000 13,939.65 0 0 10,200 10,900 9,490
06/11/2025 10,200 -0.05 (-0.49%) 1,090,900 11,220.03 0 0 10,250 10,950 9,540
05/11/2025 10,250 -0.2 (-1.91%) 1,156,900 11,935.27 0 0 10,450 11,150 9,720
04/11/2025 10,450 0.15 (1.46%) 2,832,000 28,826.82 0 0 10,300 11,000 9,580
03/11/2025 10,300 -0.3 (-2.83%) 1,542,700 16,229.2 0 0 10,600 11,300 9,860
31/10/2025 10,600 0.05 (0.47%) 2,273,900 24,399.42 0 0 10,550 11,250 9,820
30/10/2025 10,550 -0.1 (-0.94%) 1,961,200 20,827.89 0 0 10,650 11,350 9,910
29/10/2025 10,650 0.05 (0.47%) 1,741,200 18,663.53 0 0 10,600 11,300 9,860
28/10/2025 10,600 0.17 (1.58%) 2,053,500 21,405.59 0 0 10,435 11,150 9,720
27/10/2025 11,200 -0.05 (-0.44%) 2,975,400 33,652.21 0 0 11,250 12,000 10,500
24/10/2025 11,250 -0.3 (-2.6%) 3,104,200 35,224.11 0 0 11,550 12,350 10,750
23/10/2025 11,550 -0.05 (-0.43%) 1,685,800 19,738.39 0 0 11,600 12,400 10,800
22/10/2025 11,600 -0.1 (-0.85%) 3,444,100 39,714.91 0 0 11,700 12,500 10,900
21/10/2025 11,700 0.05 (0.43%) 4,376,200 50,892.31 0 0 11,650 12,450 10,850
20/10/2025 11,650 -0.8 (-6.43%) 6,686,700 81,836.83 0 0 12,450 13,300 11,600
17/10/2025 12,450 0.15 (1.22%) 8,161,800 102,347.62 0 0 12,300 13,150 11,450
16/10/2025 12,300 0.35 (2.93%) 4,970,200 60,730 40,000 480 11,950 12,750 11,150
15/10/2025 11,950 -0.05 (-0.42%) 3,383,900 40,750.43 0 0 12,000 12,800 11,200
14/10/2025 12,000 -0.35 (-2.83%) 7,569,800 91,948.03 0 0 12,350 13,200 11,500
13/10/2025 12,350 -0.1 (-0.8%) 4,308,500 52,798.49 0 0 12,450 13,300 11,600
10/10/2025 12,450 0.1 (0.81%) 3,452,600 43,136.73 0 0 12,350 13,200 11,500
09/10/2025 12,350 0.05 (0.41%) 2,084,400 25,703. 0 0 12,300 13,150 11,450
08/10/2025 12,300 0 (0%) 1,980,800 24,453.11 0 0 12,300 13,150 11,450
07/10/2025 12,300 0 (0%) 2,883,900 35,858.75 0 0 12,300 13,150 11,450
06/10/2025 12,300 0.4 (3.36%) 2,357,300 28,820.7 0 0 11,900 12,700 11,100
03/10/2025 11,900 -0.1 (-0.83%) 3,837,000 45,867.09 0 0 12,000 12,800 11,200
02/10/2025 12,000 -0.5 (-4%) 4,781,800 58,462.73 50,000 625 12,500 13,350 11,650
01/10/2025 12,500 0.05 (0.4%) 2,197,800 27,306.44 0 0 12,450 13,300 11,600
30/09/2025 12,450 -0.35 (-2.73%) 5,964,400 74,251.8 0 0 12,800 13,650 11,950
29/09/2025 12,800 -0.15 (-1.16%) 5,951,700 77,199.65 0 0 12,950 13,850 12,050
26/09/2025 12,950 -0.3 (-2.26%) 6,444,200 85,183.32 0 0 13,250 14,150 12,350
25/09/2025 13,250 0.85 (6.85%) 16,347,900 212,525.04 0 0 12,400 13,250 11,550
24/09/2025 12,400 0.2 (1.64%) 2,307,100 28,403.35 0 0 12,200 13,050 11,350
23/09/2025 12,200 0.05 (0.41%) 1,272,100 15,566.74 0 0 12,150 13,000 11,300
22/09/2025 12,150 -0.05 (-0.41%) 3,276,700 39,860.45 0 0 12,200 13,050 11,350
19/09/2025 12,200 -0.1 (-0.81%) 2,025,900 24,876.83 0 0 12,300 13,150 11,450
18/09/2025 12,300 0.1 (0.82%) 2,752,200 33,859.76 0 0 12,200 13,050 11,350
17/09/2025 12,200 -0.3 (-2.4%) 3,603,500 44,589.59 0 0 12,500 13,350 11,650
16/09/2025 12,500 -0.4 (-3.1%) 4,891,200 61,893.34 0 0 12,900 13,800 12,000
15/09/2025 12,900 0.45 (3.61%) 5,393,800 68,449.05 0 0 12,450 13,300 11,600
12/09/2025 12,450 0.4 (3.32%) 5,371,700 66,828.4 0 0 12,050 12,850 11,250
11/09/2025 12,050 0.05 (0.42%) 5,069,700 60,221. 0 0 12,000 12,800 11,200
10/09/2025 12,000 -0.05 (-0.41%) 3,002,100 36,273.2 0 0 12,050 12,850 11,250
09/09/2025 12,050 0.15 (1.26%) 4,157,800 49,714.47 0 0 11,900 12,700 11,100
08/09/2025 11,900 -0.85 (-6.67%) 9,901,600 122,298.93 0 0 12,750 13,600 11,900
05/09/2025 12,750 -0.45 (-3.41%) 8,206,800 107,409.93 0 0 13,200 14,100 12,300
04/09/2025 13,200 0.4 (3.13%) 7,568,400 98,920.23 200,000 2,730 12,800 13,650 11,950
03/09/2025 12,800 0.3 (2.4%) 4,734,000 60,416.6 0 0 12,500 13,350 11,650
29/08/2025 12,500 -0.1 (-0.79%) 6,190,800 77,895.13 0 0 12,600 13,450 11,750
28/08/2025 12,600 0.1 (0.8%) 3,987,600 50,387.37 0 0 12,500 13,350 11,650
27/08/2025 12,500 -0.3 (-2.34%) 6,703,800 84,617.26 80,000 1,076 12,800 13,650 11,950
26/08/2025 12,800 0.35 (2.81%) 7,361,100 91,754.93 0 0 12,450 13,300 11,600
25/08/2025 12,450 -0.9 (-6.74%) 10,042,900 128,462.32 0 0 13,350 14,250 12,450
22/08/2025 13,350 0.25 (1.91%) 12,862,500 169,205.68 0 0 13,100 14,000 12,200
21/08/2025 13,100 -0.65 (-4.73%) 8,016,800 106,408.73 0 0 13,750 14,700 12,800
20/08/2025 13,750 0.3 (2.23%) 25,572,100 350,617.2 200,000 2,860 13,450 14,350 12,550
19/08/2025 13,450 0.85 (6.75%) 4,270,600 57,439.57 0 0 12,600 13,450 11,750
18/08/2025 12,600 0.8 (6.78%) 4,692,500 59,005.74 200,000 2,520 11,800 12,600 11,000
15/08/2025 11,800 0 (0%) 8,322,600 99,030.97 0 0 11,800 12,600 11,000
14/08/2025 11,800 -0.25 (-2.07%) 6,146,200 73,414.72 0 0 12,050 12,850 11,250
13/08/2025 12,050 0.3 (2.55%) 9,418,900 113,241.87 0 0 11,750 12,550 10,950
12/08/2025 11,750 -0.05 (-0.42%) 7,304,200 85,171.06 0 0 11,800 12,600 11,000
11/08/2025 11,800 0.2 (1.72%) 11,450,300 135,460.88 0 0 11,600 12,400 10,800
08/08/2025 11,600 0.35 (3.11%) 12,454,700 142,794.14 0 0 11,250 12,000 10,500
07/08/2025 11,250 0.7 (6.64%) 16,484,700 181,359.23 0 0 10,550 11,250 9,820
06/08/2025 10,550 0.15 (1.44%) 4,408,900 46,168.56 0 0 10,400 11,100 9,680
05/08/2025 10,400 -0.1 (-0.95%) 7,349,000 77,943.69 0 0 10,500 11,200 9,770
04/08/2025 10,500 0.05 (0.48%) 2,448,100 25,588.38 0 0 10,450 11,150 9,720
01/08/2025 10,450 0.1 (0.97%) 2,495,600 26,149.37 0 0 10,350 11,050 9,630
31/07/2025 10,350 0.1 (0.98%) 3,352,800 34,946.7 0 0 10,250 10,950 9,540
30/07/2025 10,250 0.05 (0.49%) 3,946,000 40,433.21 0 0 10,200 10,900 9,490
29/07/2025 10,200 -0.5 (-4.67%) 8,497,500 89,790.81 0 0 10,700 11,400 9,960
28/07/2025 10,700 0.1 (0.94%) 5,279,800 56,738.73 0 0 10,600 11,300 9,860
25/07/2025 10,600 0.15 (1.44%) 6,083,900 64,698.54 0 0 10,450 11,150 9,720
24/07/2025 10,450 0.05 (0.48%) 3,401,000 35,357.07 0 0 10,400 11,100 9,680
23/07/2025 10,400 0.1 (0.97%) 7,036,700 73,741.16 0 0 10,300 11,000 9,580
22/07/2025 10,300 0.1 (0.98%) 2,837,200 29,028.96 0 0 10,200 10,900 9,490
21/07/2025 10,200 -0.15 (-1.45%) 3,418,600 35,261.47 0 0 10,350 11,050 9,630
18/07/2025 10,350 0 (0%) 4,925,300 50,804.99 0 0 10,350 11,050 9,630
17/07/2025 10,350 -0.05 (-0.48%) 5,379,300 55,936.25 0 0 10,400 11,100 9,680
16/07/2025 10,400 0.3 (2.97%) 6,754,500 70,050.48 0 0 10,100 10,800 9,400
15/07/2025 10,100 0 (0%) 4,243,600 42,982.69 0 0 10,100 10,800 9,400
14/07/2025 10,100 0.12 (1.2%) 4,321,200 43,205.71 0 0 9,980 10,650 9,290
11/07/2025 9,980 -0.12 (-1.19%) 3,464,400 34,675.64 0 0 10,100 10,800 9,400
10/07/2025 10,100 0.12 (1.2%) 4,611,300 46,717.32 0 0 9,980 10,650 9,290
09/07/2025 9,980 0.24 (2.46%) 7,833,900 78,514.58 0 0 9,740 10,400 9,060
08/07/2025 9,740 0.07 (0.72%) 3,141,900 30,443.16 0 0 9,670 10,300 9,000
07/07/2025 9,670 0.07 (0.73%) 2,849,000 27,482.79 0 0 9,600 10,250 8,930
04/07/2025 9,600 0.13 (1.37%) 2,596,600 24,837.27 0 0 9,470 10,100 8,810
03/07/2025 9,470 -0.05 (-0.53%) 2,561,800 24,437.12 0 0 9,520 10,150 8,860
02/07/2025 9,520 -0.04 (-0.42%) 1,490,400 14,211.93 0 0 9,560 10,200 8,900
01/07/2025 9,560 0.13 (1.38%) 4,400,900 42,332.06 0 0 9,430 10,050 8,770
30/06/2025 9,430 0 (0%) 991,000 9,357.65 0 0 9,430 10,050 8,770
27/06/2025 9,430 -0.02 (-0.21%) 1,050,400 9,903.37 0 0 9,450 10,100 8,790
26/06/2025 9,450 0.06 (0.64%) 1,376,600 12,972.95 0 0 9,390 10,000 8,740
25/06/2025 9,390 0.03 (0.32%) 1,961,900 18,557.39 0 0 9,360 10,000 8,710
24/06/2025 9,360 0.03 (0.32%) 1,345,500 12,636.29 0 0 9,330 9,980 8,680
23/06/2025 9,330 -0.02 (-0.21%) 1,612,900 15,079.02 0 0 9,350 10,000 8,700
20/06/2025 9,350 0 (0%) 1,072,600 10,038.7 0 0 9,350 10,000 8,700
19/06/2025 9,350 -0.05 (-0.53%) 999,300 9,357.67 0 0 9,400 10,050 8,750
18/06/2025 9,400 -0.02 (-0.21%) 1,752,700 16,580.82 0 0 9,420 10,050 8,770
17/06/2025 9,420 0.1 (1.07%) 1,641,400 15,411.23 0 0 9,320 9,970 8,670
16/06/2025 9,320 0.06 (0.65%) 1,092,900 10,150.55 0 0 9,260 9,900 8,620
13/06/2025 9,260 -0.25 (-2.63%) 3,890,200 36,276.18 0 0 9,510 10,150 8,850
12/06/2025 9,510 0.03 (0.32%) 2,210,200 21,037.9 0 0 9,480 10,100 8,820
11/06/2025 9,480 0.05 (0.53%) 1,446,300 13,680.2 0 0 9,430 10,050 8,770
10/06/2025 9,430 -0.04 (-0.42%) 1,331,200 12,647.17 0 0 9,470 10,100 8,810
09/06/2025 9,470 -0.18 (-1.87%) 1,728,300 16,522.81 0 0 9,650 10,300 8,980

Historical Data - BSC

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