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 33,800 -0.05 (-0.15%) 317,700 10,817.43 0 0 33,850 36,200 31,500
04/12/2025 33,850 -0.3 (-0.88%) 356,000 12,064.66 0 0 34,150 36,500 31,800
03/12/2025 34,150 0.35 (1.04%) 330,700 11,258.19 0 0 33,800 36,150 31,450
02/12/2025 33,800 -1.35 (-3.84%) 849,300 29,046.01 0 0 35,150 37,600 32,700
01/12/2025 35,150 -0.95 (-2.63%) 521,900 18,356.51 0 0 36,100 38,600 33,600
28/11/2025 40,100 0.45 (1.13%) 1,062,200 42,715.87 0 0 39,650 42,400 36,900
27/11/2025 39,650 -0.3 (-0.75%) 316,400 12,549.41 0 0 39,950 42,700 37,200
26/11/2025 39,950 0.55 (1.4%) 371,200 14,768.31 0 0 39,400 42,150 36,650
25/11/2025 39,400 -0.9 (-2.23%) 676,800 26,937.35 0 0 40,300 43,100 37,500
24/11/2025 40,300 0.5 (1.26%) 865,900 34,883.5 0 0 39,800 42,550 37,050
21/11/2025 39,800 -0.5 (-1.24%) 474,700 18,855.35 0 0 40,300 43,100 37,500
20/11/2025 40,300 -0.2 (-0.49%) 493,500 19,903.16 0 0 40,500 43,300 37,700
19/11/2025 40,500 0.3 (0.75%) 720,800 29,142.16 0 0 40,200 43,000 37,400
18/11/2025 40,200 -0.25 (-0.62%) 691,100 27,661.22 0 0 40,450 43,250 37,650
17/11/2025 40,450 0.2 (0.5%) 1,024,500 41,597.64 0 0 40,250 43,050 37,450
14/11/2025 40,250 0.1 (0.25%) 801,400 32,064.75 0 0 40,150 42,950 37,350
13/11/2025 40,150 0.35 (0.88%) 1,186,700 47,737.53 0 0 39,800 42,550 37,050
12/11/2025 39,800 0.3 (0.76%) 904,900 36,101.39 0 0 39,500 42,250 36,750
11/11/2025 39,500 1.3 (3.4%) 671,600 26,004.82 0 0 38,200 40,850 35,550
10/11/2025 38,200 0.6 (1.6%) 377,000 14,391.53 0 0 37,600 40,200 35,000
07/11/2025 37,600 -1.1 (-2.84%) 251,400 9,565.19 0 0 38,700 41,400 36,000
06/11/2025 38,700 0.7 (1.84%) 566,500 21,915.53 0 0 38,000 40,650 35,350
05/11/2025 38,000 0 (0%) 423,900 16,074.15 0 0 38,000 40,650 35,350
04/11/2025 38,000 -1 (-2.56%) 895,300 33,750.98 0 0 39,000 41,700 36,300
03/11/2025 39,000 0.2 (0.52%) 718,800 28,203.83 0 0 38,800 41,500 36,100
31/10/2025 38,800 2.5 (6.89%) 1,126,500 43,155.41 0 0 36,300 38,800 33,800
30/10/2025 36,300 0.3 (0.83%) 209,800 7,557.84 0 0 36,000 38,500 33,500
29/10/2025 36,000 0.2 (0.56%) 194,700 7,009.95 0 0 35,800 38,300 33,300
28/10/2025 35,800 0 (0%) 156,800 5,583.65 0 0 35,800 38,300 33,300
27/10/2025 35,800 1.5 (4.37%) 524,700 18,939.38 0 0 34,300 36,700 31,900
24/10/2025 34,300 -0.05 (-0.15%) 65,800 2,233.66 0 0 34,350 36,750 31,950
23/10/2025 34,350 0.4 (1.18%) 60,300 2,073.68 0 0 33,950 36,300 31,600
22/10/2025 33,950 0.35 (1.04%) 117,000 3,990.56 0 0 33,600 35,950 31,250
21/10/2025 33,600 0.5 (1.51%) 162,000 5,400.23 0 0 33,100 35,400 30,800
20/10/2025 33,100 -1.15 (-3.36%) 156,500 5,345.97 0 0 34,250 36,600 31,900
17/10/2025 34,250 0.05 (0.15%) 109,500 3,750.9 0 0 34,200 36,550 31,850
16/10/2025 34,200 -0.15 (-0.44%) 81,500 2,791.32 0 0 34,350 36,750 31,950
15/10/2025 34,350 -0.25 (-0.72%) 182,100 6,273.51 0 0 34,600 37,000 32,200
14/10/2025 34,600 -0.6 (-1.7%) 94,400 3,294.03 0 0 35,200 37,650 32,750
13/10/2025 35,200 0.5 (1.44%) 179,200 6,295.52 0 0 34,700 37,100 32,300
10/10/2025 34,700 0 (0%) 124,600 4,323.94 0 0 34,700 37,100 32,300
09/10/2025 34,700 -0.1 (-0.29%) 91,900 3,198.58 0 0 34,800 37,200 32,400
08/10/2025 34,800 0.15 (0.43%) 63,500 2,222.26 0 0 34,650 37,050 32,250
07/10/2025 34,650 0.05 (0.14%) 54,000 1,875.14 0 0 34,600 37,000 32,200
06/10/2025 34,600 0.4 (1.17%) 112,100 3,858.95 0 0 34,200 36,550 31,850
03/10/2025 34,200 -0.35 (-1.01%) 111,500 3,825.74 0 0 34,550 36,950 32,150
02/10/2025 34,550 -0.1 (-0.29%) 134,600 4,670.73 0 0 34,650 37,050 32,250
01/10/2025 34,650 0.15 (0.43%) 78,600 2,721.47 0 0 34,500 36,900 32,100
30/09/2025 34,500 -0.6 (-1.71%) 295,500 10,246.25 0 0 35,100 37,550 32,650
29/09/2025 35,100 -0.4 (-1.13%) 181,300 6,370.58 0 0 35,500 37,950 33,050
26/09/2025 35,500 -0.4 (-1.11%) 125,200 4,453.23 0 0 35,900 38,400 33,400
25/09/2025 35,900 0.15 (0.42%) 94,400 3,382.44 0 0 35,750 38,250 33,250
24/09/2025 35,750 0.05 (0.14%) 75,600 2,692.1 0 0 35,700 38,150 33,250
23/09/2025 35,700 -0.05 (-0.14%) 172,500 6,159.02 0 0 35,750 38,250 33,250
22/09/2025 35,750 -0.75 (-2.05%) 192,300 6,884.45 0 0 36,500 39,050 33,950
19/09/2025 36,500 0.05 (0.14%) 355,900 12,988.34 0 0 36,450 39,000 33,900
18/09/2025 36,450 -0.15 (-0.41%) 158,900 5,790.13 0 0 36,600 39,150 34,050
17/09/2025 36,600 -0.4 (-1.08%) 258,600 9,528.75 0 0 37,000 39,550 34,450
16/09/2025 37,000 -0.3 (-0.8%) 302,900 11,246.66 0 0 37,300 39,900 34,700
15/09/2025 37,300 1.05 (2.9%) 557,800 20,562.8 0 0 36,250 38,750 33,750
12/09/2025 36,250 0.25 (0.69%) 248,000 8,950.14 0 0 36,000 38,500 33,500
11/09/2025 36,000 0.5 (1.41%) 156,000 5,501.94 0 0 35,500 37,950 33,050
10/09/2025 35,500 -0.15 (-0.42%) 75,900 2,694.91 0 0 35,650 38,100 33,200
09/09/2025 35,650 0.05 (0.14%) 120,200 4,276.38 0 0 35,600 38,050 33,150
08/09/2025 35,600 -0.7 (-1.93%) 223,200 8,008.83 0 0 36,300 38,800 33,800
05/09/2025 36,300 -0.45 (-1.22%) 274,700 10,088.03 0 0 36,750 39,300 34,200
04/09/2025 36,750 -0.15 (-0.41%) 211,200 7,788.51 0 0 36,900 39,450 34,350
03/09/2025 36,900 0.45 (1.23%) 81,200 2,986.4 0 0 36,450 39,000 33,900
29/08/2025 36,450 -0.75 (-2.02%) 307,700 11,258.66 0 0 37,200 39,800 34,600
28/08/2025 37,200 0.8 (2.2%) 306,200 11,336.71 0 0 36,400 38,900 33,900
27/08/2025 36,400 0.4 (1.11%) 220,900 8,018 0 0 36,000 38,500 33,500
26/08/2025 36,000 0.2 (0.56%) 151,200 5,388.98 0 0 35,800 38,300 33,300
25/08/2025 35,800 -0.1 (-0.28%) 170,200 6,098.53 0 0 35,900 38,400 33,400
22/08/2025 35,900 0.7 (1.99%) 366,000 13,220.89 0 0 35,200 37,650 32,750
21/08/2025 35,200 -0.3 (-0.85%) 443,300 15,591.51 0 0 35,500 37,950 33,050
20/08/2025 35,500 -1.1 (-3.01%) 740,000 26,545.4 0 0 36,600 39,150 34,050
19/08/2025 36,600 -0.35 (-0.95%) 544,300 19,988.84 0 0 36,950 39,500 34,400
18/08/2025 36,950 -0.5 (-1.34%) 612,100 22,713.1 0 0 37,450 40,050 34,850
15/08/2025 37,450 -1 (-2.6%) 584,300 22,060.32 0 0 38,450 41,100 35,800
14/08/2025 38,450 0.4 (1.05%) 614,600 23,272.37 0 0 38,050 40,700 35,400
13/08/2025 38,050 -0.95 (-2.44%) 1,070,400 41,033.78 0 0 39,000 41,700 36,300
12/08/2025 39,000 -0.8 (-2.01%) 898,500 35,086.99 0 0 39,800 42,550 37,050
11/08/2025 39,800 0 (0%) 981,200 38,965.59 0 0 39,800 42,550 37,050
08/08/2025 39,800 -0.55 (-1.36%) 889,700 35,518.74 0 0 40,350 43,150 37,550
07/08/2025 40,350 2 (5.22%) 2,201,900 87,867.85 0 0 38,350 41,000 35,700
06/08/2025 38,350 1.35 (3.65%) 652,800 24,740.49 0 0 37,000 39,550 34,450
05/08/2025 37,000 -0.5 (-1.33%) 521,500 19,526.41 0 0 37,500 40,100 34,900
04/08/2025 37,500 -0.1 (-0.27%) 373,300 13,996.75 0 0 37,600 40,200 35,000
01/08/2025 37,600 -0.2 (-0.53%) 382,100 14,375.7 0 0 37,800 40,400 35,200
31/07/2025 37,800 0.95 (2.58%) 527,100 19,877.92 0 0 36,850 39,400 34,300
30/07/2025 36,850 0.15 (0.41%) 476,800 17,562.69 0 0 36,700 39,250 34,150
29/07/2025 36,700 -2.3 (-5.9%) 917,900 34,795.99 0 0 39,000 41,700 36,300
28/07/2025 39,000 0.55 (1.43%) 979,500 37,882.97 0 0 38,450 41,100 35,800
25/07/2025 38,450 0 (0%) 488,000 18,791.39 0 0 38,450 41,100 35,800
24/07/2025 38,450 0.15 (0.39%) 810,900 31,289.51 0 0 38,300 40,950 35,650
23/07/2025 38,300 1 (2.68%) 529,600 19,991.3 0 0 37,300 39,900 34,700
22/07/2025 37,300 -0.1 (-0.27%) 584,800 21,723.76 0 0 37,400 40,000 34,800
21/07/2025 37,400 -0.6 (-1.58%) 487,700 18,356.66 0 0 38,000 40,650 35,350
18/07/2025 38,000 0.05 (0.13%) 1,493,900 57,784.32 0 0 37,950 40,600 35,300
17/07/2025 37,950 0.65 (1.74%) 479,600 18,053.78 0 0 37,300 39,900 34,700
16/07/2025 37,300 -0.15 (-0.4%) 249,700 9,281.53 0 0 37,450 40,050 34,850
15/07/2025 37,450 -0.05 (-0.13%) 360,900 13,572.21 0 0 37,500 40,100 34,900
14/07/2025 37,500 -0.05 (-0.13%) 190,000 7,095.46 0 0 37,550 40,150 34,950
11/07/2025 37,550 0.25 (0.67%) 343,700 12,877.15 0 0 37,300 39,900 34,700
10/07/2025 37,300 0.1 (0.27%) 234,000 8,742.9 0 0 37,200 39,800 34,600
09/07/2025 37,200 -0.3 (-0.8%) 398,200 14,784.55 0 0 37,500 40,100 34,900
08/07/2025 37,500 0.75 (2.04%) 419,600 15,850.05 0 0 36,750 39,300 34,200
07/07/2025 36,750 0.35 (0.96%) 352,600 12,869. 0 0 36,400 38,900 33,900
04/07/2025 36,400 -0.7 (-1.89%) 584,500 21,515.92 0 0 37,100 39,650 34,550
03/07/2025 37,100 -0.95 (-2.5%) 781,200 29,759.47 0 0 38,050 40,700 35,400
02/07/2025 38,050 0.15 (0.4%) 1,186,000 45,788.77 0 0 37,900 40,550 35,250
01/07/2025 37,900 0.65 (1.74%) 482,600 18,317.12 0 0 37,250 39,850 34,650
30/06/2025 37,250 -0.35 (-0.93%) 220,700 8,271.03 0 0 37,600 40,200 35,000
27/06/2025 37,600 0 (0%) 259,600 9,848 0 0 37,600 40,200 35,000
26/06/2025 37,600 -0.05 (-0.13%) 166,800 6,270.72 0 0 37,650 40,250 35,050
25/06/2025 37,650 -0.05 (-0.13%) 152,100 5,710.62 0 0 37,700 40,300 35,100
24/06/2025 37,700 0.45 (1.21%) 370,000 14,107.41 0 0 37,250 39,850 34,650
23/06/2025 37,250 -0.2 (-0.53%) 289,900 10,758.82 0 0 37,450 40,050 34,850
20/06/2025 37,450 1.8 (5.05%) 388,000 14,249.23 0 0 35,650 38,100 33,200
19/06/2025 35,650 -0.15 (-0.42%) 189,000 6,687.89 0 0 35,800 38,300 33,300
18/06/2025 35,800 -0.4 (-1.1%) 99,800 3,599.69 0 0 36,200 38,700 33,700
17/06/2025 36,200 0.6 (1.69%) 110,600 3,983.26 0 0 35,600 38,050 33,150
16/06/2025 35,600 0.25 (0.71%) 143,100 5,061.73 0 0 35,350 37,800 32,900
13/06/2025 35,350 -0.8 (-2.21%) 207,900 7,394.16 0 0 36,150 38,650 33,650
12/06/2025 36,150 0.6 (1.69%) 125,400 4,527.83 0 0 35,550 38,000 33,100
11/06/2025 35,550 0.25 (0.71%) 99,700 3,537.76 0 0 35,300 37,750 32,850
10/06/2025 35,300 -0.45 (-1.26%) 162,400 5,799.44 0 0 35,750 38,250 33,250
09/06/2025 35,750 -1.25 (-3.38%) 126,400 4,571.18 0 0 37,000 39,550 34,450

Historical Data - BSC

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