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
11/12/2025 29,100 0.1 (0.34%) 74,700 2,167.24 0 0 29,000 31,000 27,000
10/12/2025 29,000 0 (0%) 31,700 920.53 0 0 29,000 31,000 27,000
09/12/2025 29,000 -0.25 (-0.85%) 120,500 3,504.04 0 0 29,250 31,250 27,250
08/12/2025 29,250 -0.3 (-1.02%) 132,400 3,888.23 0 0 29,550 31,600 27,500
05/12/2025 29,550 -0.2 (-0.67%) 56,600 1,678.36 0 0 29,750 31,800 27,700
04/12/2025 29,750 0.15 (0.51%) 80,400 2,387.98 0 0 29,600 31,650 27,550
03/12/2025 29,600 0.15 (0.51%) 53,400 1,577.32 0 0 29,450 31,500 27,400
02/12/2025 29,450 -0.15 (-0.51%) 133,700 3,931.48 0 0 29,600 31,650 27,550
01/12/2025 29,600 0.05 (0.17%) 101,400 3,008.78 0 0 29,550 31,600 27,500
28/11/2025 29,550 -0.15 (-0.51%) 69,300 2,049.53 0 0 29,700 31,750 27,650
27/11/2025 29,700 -0.05 (-0.17%) 60,700 1,805.32 0 0 29,750 31,800 27,700
26/11/2025 29,750 0.15 (0.51%) 34,000 1,010.12 0 0 29,600 31,650 27,550
25/11/2025 29,600 -0.4 (-1.33%) 106,200 3,159.46 0 0 30,000 32,100 27,900
24/11/2025 30,000 -0.35 (-1.15%) 98,400 2,953.1 0 0 30,350 32,450 28,250
21/11/2025 30,350 -0.3 (-0.98%) 141,000 4,265.45 0 0 30,650 32,750 28,550
20/11/2025 30,650 0 (0%) 55,000 1,679.44 0 0 30,650 32,750 28,550
19/11/2025 30,650 -0.35 (-1.13%) 163,200 5,001.97 0 0 31,000 33,150 28,850
18/11/2025 31,000 -0.35 (-1.12%) 211,500 6,554 0 0 31,350 33,500 29,200
17/11/2025 31,350 0.55 (1.79%) 228,500 7,178.19 0 0 30,800 32,950 28,650
14/11/2025 30,800 -0.1 (-0.32%) 40,800 1,254.99 0 0 30,900 33,050 28,750
13/11/2025 30,900 0.5 (1.64%) 208,000 6,426.09 0 0 30,400 32,500 28,300
12/11/2025 30,400 0.2 (0.66%) 72,600 2,205.61 0 0 30,200 32,300 28,100
11/11/2025 30,200 0.25 (0.83%) 213,700 6,414.92 0 0 29,950 32,000 27,900
10/11/2025 29,950 0.1 (0.34%) 73,300 2,196.54 0 0 29,850 31,900 27,800
07/11/2025 29,850 -0.2 (-0.67%) 119,000 3,559.63 0 0 30,050 32,150 27,950
06/11/2025 30,050 0.2 (0.67%) 98,600 2,969.1 0 0 29,850 31,900 27,800
05/11/2025 29,850 -0.45 (-1.49%) 125,800 3,772.91 0 0 30,300 32,400 28,200
04/11/2025 30,300 0.15 (0.5%) 203,200 6,077.76 0 0 30,150 32,250 28,050
03/11/2025 30,150 0.05 (0.17%) 96,100 2,909.09 0 0 30,100 32,200 28,000
31/10/2025 30,100 -0.05 (-0.17%) 107,600 3,249.19 0 0 30,150 32,250 28,050
30/10/2025 30,150 -0.4 (-1.31%) 99,000 2,989.51 0 0 30,550 32,650 28,450
29/10/2025 30,550 0.35 (1.16%) 114,700 3,500.53 0 0 30,200 32,300 28,100
28/10/2025 30,200 0.2 (0.67%) 67,100 2,013.6 0 0 30,000 32,100 27,900
27/10/2025 30,000 0.55 (1.87%) 88,000 2,651.28 0 0 29,450 31,500 27,400
24/10/2025 29,450 0 (0%) 53,500 1,569.4 0 0 29,450 31,500 27,400
23/10/2025 29,450 0.05 (0.17%) 25,900 765.45 0 0 29,400 31,450 27,350
22/10/2025 29,400 0 (0%) 91,400 2,699.05 0 0 29,400 31,450 27,350
21/10/2025 29,400 0.5 (1.73%) 181,300 5,261.7 0 0 28,900 30,900 26,900
20/10/2025 28,900 -0.75 (-2.53%) 116,000 3,422.8 0 0 29,650 31,700 27,600
17/10/2025 29,650 0.05 (0.17%) 55,300 1,645.87 0 0 29,600 31,650 27,550
16/10/2025 29,600 -0.3 (-1.%) 68,400 2,043.55 0 0 29,900 31,950 27,850
15/10/2025 29,900 -0.3 (-0.99%) 73,300 2,201.56 0 0 30,200 32,300 28,100
14/10/2025 30,200 -0.1 (-0.33%) 228,900 6,842.65 0 0 30,300 32,400 28,200
13/10/2025 30,300 -0.05 (-0.16%) 112,700 3,413.5 0 0 30,350 32,450 28,250
10/10/2025 30,350 0.3 (1.%) 32,600 988.6 0 0 30,050 32,150 27,950
09/10/2025 30,050 0.05 (0.17%) 253,300 7,591.54 0 0 30,000 32,100 27,900
08/10/2025 30,000 -0.3 (-0.99%) 128,100 3,858.45 0 0 30,300 32,400 28,200
07/10/2025 30,300 -0.4 (-1.3%) 152,000 4,611.53 0 0 30,700 32,800 28,600
06/10/2025 30,700 0.35 (1.15%) 121,500 3,702. 0 0 30,350 32,450 28,250
03/10/2025 30,350 -0.45 (-1.46%) 68,400 2,084.95 0 0 30,800 32,950 28,650
02/10/2025 30,800 0.05 (0.16%) 45,100 1,387.15 0 0 30,750 32,900 28,600
01/10/2025 30,750 0.1 (0.33%) 40,900 1,257.55 0 0 30,650 32,750 28,550
30/09/2025 30,650 -0.6 (-1.92%) 218,700 6,723.54 0 0 31,250 33,400 29,100
29/09/2025 31,250 -0.35 (-1.11%) 90,100 2,826.55 0 0 31,600 33,800 29,400
26/09/2025 31,600 -0.2 (-0.63%) 99,800 3,167.24 0 0 31,800 34,000 29,600
25/09/2025 31,800 0.05 (0.16%) 121,300 3,851.03 0 0 31,750 33,950 29,550
24/09/2025 31,750 0.25 (0.79%) 40,300 1,268.54 0 0 31,500 33,700 29,300
23/09/2025 31,500 0.15 (0.48%) 46,600 1,470.13 0 0 31,350 33,500 29,200
22/09/2025 31,350 -0.35 (-1.1%) 87,100 2,737.44 0 0 31,700 33,900 29,500
19/09/2025 31,700 -0.1 (-0.31%) 38,100 1,209.09 0 0 31,800 34,000 29,600
18/09/2025 31,800 -0.2 (-0.63%) 81,500 2,591.02 0 0 32,000 34,200 29,800
17/09/2025 32,000 -0.3 (-0.93%) 81,500 2,622.13 0 0 32,300 34,550 30,050
16/09/2025 32,300 -0.1 (-0.31%) 182,200 5,897.58 0 0 32,400 34,650 30,150
15/09/2025 32,400 0.55 (1.73%) 213,800 6,914.21 0 0 31,850 34,050 29,650
12/09/2025 31,850 0.3 (0.95%) 134,800 4,305.67 0 0 31,550 33,750 29,350
11/09/2025 31,550 -0.05 (-0.16%) 69,700 2,178.09 0 0 31,600 33,800 29,400
10/09/2025 31,600 0.1 (0.32%) 87,300 2,755.36 0 0 31,500 33,700 29,300
09/09/2025 31,500 -0.1 (-0.32%) 128,300 4,039.31 0 0 31,600 33,800 29,400
08/09/2025 31,600 -0.5 (-1.56%) 236,300 7,495.79 0 0 32,100 34,300 29,900
05/09/2025 32,100 0.3 (0.94%) 459,400 14,898.71 0 0 31,800 34,000 29,600
04/09/2025 31,800 0.65 (2.09%) 237,500 7,535.27 0 0 31,150 33,300 29,000
03/09/2025 31,150 0.05 (0.16%) 251,800 7,848.1 0 0 31,100 33,250 28,950
29/08/2025 31,100 -0.45 (-1.43%) 319,000 9,985.92 0 0 31,550 33,750 29,350
28/08/2025 31,550 0.05 (0.16%) 195,000 6,130.02 0 0 31,500 33,700 29,300
27/08/2025 31,500 0 (0%) 197,800 6,201.23 0 0 31,500 33,700 29,300
26/08/2025 31,500 0.6 (1.94%) 417,800 12,924.38 0 0 30,900 33,050 28,750
25/08/2025 30,900 -0.9 (-2.83%) 520,600 16,328.92 0 0 31,800 34,000 29,600
22/08/2025 31,800 -1.9 (-5.64%) 680,900 22,091.16 0 0 33,700 36,050 31,350
21/08/2025 33,700 -0.2 (-0.59%) 470,900 16,041.18 0 0 33,900 36,250 31,550
20/08/2025 33,900 0.75 (2.26%) 945,200 32,099.09 0 0 33,150 35,450 30,850
19/08/2025 33,150 0.15 (0.45%) 354,700 11,748.61 0 0 33,000 35,300 30,700
18/08/2025 33,000 0 (0%) 301,100 9,935.1 0 0 33,000 35,300 30,700
15/08/2025 33,000 -0.5 (-1.49%) 432,000 14,272.49 0 0 33,500 35,800 31,200
14/08/2025 33,500 -0.25 (-0.74%) 266,800 8,960.07 0 0 33,750 36,100 31,400
13/08/2025 33,750 0.4 (1.2%) 447,400 15,122.58 0 0 33,350 35,650 31,050
12/08/2025 33,350 0 (0%) 241,800 8,049.68 0 0 33,350 35,650 31,050
11/08/2025 33,350 0.35 (1.06%) 314,300 10,542.25 0 0 33,000 35,300 30,700
08/08/2025 33,000 -0.35 (-1.05%) 222,000 7,300 0 0 33,350 35,650 31,050
07/08/2025 33,350 0.65 (1.99%) 329,200 10,994.81 0 0 32,700 34,950 30,450
06/08/2025 32,700 0.7 (2.19%) 107,300 3,485.91 0 0 32,000 34,200 29,800
05/08/2025 32,000 -0.3 (-0.93%) 287,200 9,354.43 0 0 32,300 34,550 30,050
04/08/2025 32,300 0.15 (0.47%) 113,600 3,671.04 0 0 32,150 34,400 29,900
01/08/2025 32,150 -0.05 (-0.16%) 178,000 5,759.67 0 0 32,200 34,450 29,950
31/07/2025 32,200 0.4 (1.26%) 513,900 16,840.34 0 0 31,800 34,000 29,600
30/07/2025 31,800 0.05 (0.16%) 449,600 14,269.15 0 0 31,750 33,950 29,550
29/07/2025 31,750 -1.6 (-4.8%) 437,100 14,288.94 0 0 33,350 35,650 31,050
28/07/2025 33,350 0 (0%) 430,100 14,351.43 0 0 33,350 35,650 31,050
25/07/2025 33,350 -0.45 (-1.33%) 273,100 9,163.28 0 0 33,800 36,150 31,450
24/07/2025 35,700 -0.2 (-0.56%) 449,300 16,143.52 0 0 35,900 38,400 33,400
23/07/2025 35,900 0 (0%) 392,200 14,030.98 0 0 35,900 38,400 33,400
22/07/2025 35,900 0 (0%) 293,100 10,479.36 0 0 35,900 38,400 33,400
21/07/2025 35,900 1.35 (3.91%) 725,700 26,176.32 0 0 34,550 36,950 32,150
18/07/2025 34,550 0.45 (1.32%) 266,200 9,187.13 0 0 34,100 36,450 31,750
17/07/2025 34,100 -0.05 (-0.15%) 432,200 14,809.83 0 0 34,150 36,500 31,800
16/07/2025 34,150 0 (0%) 265,500 9,119.39 0 0 34,150 36,500 31,800
15/07/2025 34,150 0.95 (2.86%) 459,800 15,572.75 0 0 33,200 35,500 30,900
14/07/2025 33,200 0.5 (1.53%) 184,300 6,060.5 0 0 32,700 34,950 30,450
11/07/2025 32,700 -0.4 (-1.21%) 119,400 3,911.84 0 0 33,100 35,400 30,800
10/07/2025 33,100 0 (0%) 90,300 2,992.38 0 0 33,100 35,400 30,800
09/07/2025 33,100 -0.35 (-1.05%) 156,800 5,202.66 0 0 33,450 35,750 31,150
08/07/2025 33,450 0.95 (2.92%) 297,800 9,899.68 0 0 32,500 34,750 30,250
07/07/2025 32,500 0.6 (1.88%) 95,100 3,078.61 0 0 31,900 34,100 29,700
04/07/2025 31,900 0.1 (0.31%) 330,700 10,563.75 0 0 31,800 34,000 29,600
03/07/2025 31,800 -2.1 (-6.19%) 648,600 21,021.34 0 0 33,900 36,250 31,550
02/07/2025 33,900 0.6 (1.8%) 322,700 10,884.52 0 0 33,300 35,600 31,000
01/07/2025 33,300 1.05 (3.26%) 483,500 15,902.53 0 0 32,250 34,500 30,000
30/06/2025 32,250 0.15 (0.47%) 100,400 3,240.55 0 0 32,100 34,300 29,900
27/06/2025 32,100 -0.2 (-0.62%) 162,200 5,214.87 0 0 32,300 34,550 30,050
26/06/2025 32,300 -0.55 (-1.67%) 214,600 6,960.18 0 0 32,850 35,100 30,600
25/06/2025 32,850 1.35 (4.29%) 516,200 16,681.35 0 0 31,500 33,700 29,300
24/06/2025 31,500 0.1 (0.32%) 235,900 7,429.72 0 0 31,400 33,550 29,250
23/06/2025 31,400 0.8 (2.61%) 176,400 5,453.26 0 0 30,600 32,700 28,500
20/06/2025 30,600 -0.4 (-1.29%) 86,100 2,639 0 0 31,000 33,150 28,850
19/06/2025 31,000 -0.15 (-0.48%) 78,400 2,421.68 0 0 31,150 33,300 29,000
18/06/2025 31,150 -0.2 (-0.64%) 119,400 3,694.31 0 0 31,350 33,500 29,200
17/06/2025 31,350 0.25 (0.8%) 140,800 4,422.95 0 0 31,100 33,250 28,950
16/06/2025 31,100 0.5 (1.63%) 105,900 3,276.53 0 0 30,600 32,700 28,500
13/06/2025 30,600 -0.4 (-1.29%) 249,300 7,570.45 0 0 31,000 33,150 28,850
12/06/2025 31,000 0.6 (1.97%) 187,300 5,804.34 0 0 30,400 32,500 28,300
11/06/2025 30,400 0.2 (0.66%) 65,700 2,000.98 0 0 30,200 32,300 28,100

Historical Data - BSC

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