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
08/12/2025 23,850 0 (0%) 914,900 21,578.17 0 0 23,850 25,500 22,200
05/12/2025 23,850 -0.2 (-0.83%) 618,200 14,865.52 0 0 24,050 25,700 22,400
04/12/2025 24,050 0.05 (0.21%) 1,110,300 26,742.46 0 0 24,000 25,650 22,350
03/12/2025 24,000 0.35 (1.48%) 845,100 20,181.63 0 0 23,650 25,300 22,000
02/12/2025 23,650 0.05 (0.21%) 550,400 12,991.21 0 0 23,600 25,250 21,950
01/12/2025 23,600 0.3 (1.29%) 355,800 8,364.65 0 0 23,300 24,900 21,700
28/11/2025 23,300 0 (0%) 504,700 11,850.94 0 0 23,300 24,900 21,700
27/11/2025 23,300 -0.3 (-1.27%) 347,300 8,134.32 0 0 23,600 25,250 21,950
26/11/2025 23,600 0.2 (0.85%) 519,900 12,225.13 0 0 23,400 25,000 21,800
25/11/2025 23,400 -0.55 (-2.3%) 714,400 16,838.81 1,300,000 30,355 23,950 25,600 22,300
24/11/2025 23,950 0.05 (0.21%) 868,200 20,759.1 0 0 23,900 25,550 22,250
21/11/2025 23,900 -0.1 (-0.42%) 629,000 14,856.5 1,300,000 30,550 24,000 25,650 22,350
20/11/2025 24,000 -0.2 (-0.83%) 738,400 17,821.08 0 0 24,200 25,850 22,550
19/11/2025 24,200 0.1 (0.41%) 786,100 18,960.73 0 0 24,100 25,750 22,450
18/11/2025 24,100 -0.05 (-0.21%) 934,900 22,667.16 1,300,000 30,355 24,150 25,800 22,500
17/11/2025 24,150 -0.1 (-0.41%) 879,700 21,156.35 0 0 24,250 25,900 22,600
14/11/2025 24,250 0.55 (2.32%) 1,296,500 30,947.18 1,300,000 30,550 23,700 25,350 22,050
13/11/2025 23,700 0.1 (0.42%) 726,300 17,132.95 0 0 23,600 25,250 21,950
12/11/2025 23,600 0.7 (3.06%) 834,500 19,435.79 0 0 22,900 24,500 21,300
11/11/2025 22,900 0 (0%) 1,369,500 31,061.49 0 0 22,900 24,500 21,300
10/11/2025 22,900 -0.15 (-0.65%) 659,600 15,217.99 0 0 23,050 24,650 21,450
07/11/2025 23,050 -0.7 (-2.95%) 1,019,400 23,843.73 1,100,000 25,960 23,750 25,400 22,100
06/11/2025 23,750 -0.35 (-1.45%) 1,479,400 35,040.54 0 0 24,100 25,750 22,450
05/11/2025 24,100 -0.05 (-0.21%) 1,160,700 27,761.94 1,100,000 26,070 24,150 25,800 22,500
04/11/2025 24,150 0.65 (2.77%) 1,959,400 46,197.79 0 0 23,500 25,100 21,900
03/11/2025 23,500 -0.55 (-2.29%) 1,803,000 43,346.71 0 0 24,050 25,700 22,400
31/10/2025 24,050 -1.15 (-4.56%) 2,950,900 72,351.29 0 0 25,200 26,950 23,450
30/10/2025 25,200 0.3 (1.2%) 1,571,600 39,433.96 0 0 24,900 26,600 23,200
29/10/2025 24,900 1.6 (6.87%) 5,210,400 128,161.93 0 0 23,300 24,900 21,700
28/10/2025 23,300 0.5 (2.19%) 1,444,500 33,329.03 0 0 22,800 24,350 21,250
27/10/2025 22,800 -0.25 (-1.08%) 1,278,300 29,322.65 0 0 23,050 24,650 21,450
24/10/2025 23,050 0.3 (1.32%) 1,681,700 38,195.87 0 0 22,750 24,300 21,200
23/10/2025 22,750 0 (0%) 947,200 21,721.21 0 0 22,750 24,300 21,200
22/10/2025 22,750 1.4 (6.56%) 2,278,500 51,019.76 0 0 21,350 22,800 19,900
21/10/2025 21,350 0.3 (1.43%) 1,168,500 24,925.36 0 0 21,050 22,500 19,600
20/10/2025 21,750 -0.7 (-3.12%) 1,418,800 31,670.84 0 0 22,450 24,000 20,900
17/10/2025 22,450 -0.3 (-1.32%) 1,523,000 34,410.1 0 0 22,750 24,300 21,200
16/10/2025 22,750 0.1 (0.44%) 479,600 10,827.16 0 0 22,650 24,200 21,100
15/10/2025 22,650 0.25 (1.12%) 766,700 17,385.2 0 0 22,400 23,950 20,850
14/10/2025 22,400 -0.7 (-3.03%) 1,917,700 43,452.57 0 0 23,100 24,700 21,500
13/10/2025 23,100 -0.45 (-1.91%) 1,223,600 28,352.88 0 0 23,550 25,150 21,950
10/10/2025 23,550 0.25 (1.07%) 817,300 19,144.02 0 0 23,300 24,900 21,700
09/10/2025 23,300 0.25 (1.08%) 1,381,100 32,078.38 0 0 23,050 24,650 21,450
08/10/2025 23,050 -0.2 (-0.86%) 1,398,500 32,302.85 0 0 23,250 24,850 21,650
07/10/2025 23,250 -0.2 (-0.85%) 800,000 18,669.83 0 0 23,450 25,050 21,850
06/10/2025 23,450 0.25 (1.08%) 830,200 19,253.52 0 0 23,200 24,800 21,600
03/10/2025 23,200 -0.4 (-1.69%) 2,131,400 49,323.97 0 0 23,600 25,250 21,950
02/10/2025 23,600 0.3 (1.29%) 1,077,700 25,392.43 500,000 11,925 23,300 24,900 21,700
01/10/2025 23,300 -0.1 (-0.43%) 814,300 18,742.75 115,000 2,875 23,400 25,000 21,800
30/09/2025 23,400 -0.4 (-1.68%) 2,188,700 50,876.98 0 0 23,800 25,450 22,150
29/09/2025 23,800 0.15 (0.63%) 1,908,400 45,988.09 500,000 12,000 23,650 25,300 22,000
26/09/2025 23,650 -0.75 (-3.07%) 2,090,500 49,812.62 0 0 24,400 26,100 22,700
25/09/2025 24,400 1.1 (4.72%) 3,710,300 90,202.66 0 0 23,300 24,900 21,700
24/09/2025 23,300 0.5 (2.19%) 1,172,000 26,909.29 0 0 22,800 24,350 21,250
23/09/2025 22,800 0.05 (0.22%) 1,170,600 26,533.57 0 0 22,750 24,300 21,200
22/09/2025 22,750 -0.95 (-4.01%) 2,149,900 49,536.63 0 0 23,700 25,350 22,050
19/09/2025 23,700 0.95 (4.18%) 4,076,100 96,289.49 0 0 22,750 24,300 21,200
18/09/2025 22,750 0.55 (2.48%) 2,582,900 58,334.12 0 0 22,200 23,750 20,650
17/09/2025 22,200 -0.45 (-1.99%) 856,000 19,225.3 0 0 22,650 24,200 21,100
16/09/2025 22,650 0.55 (2.49%) 2,725,400 61,683. 0 0 22,100 23,600 20,600
15/09/2025 22,100 0.2 (0.91%) 737,600 16,218.73 250,000 5,850 21,900 23,400 20,400
12/09/2025 21,900 0.3 (1.39%) 737,400 16,137.71 0 0 21,600 23,100 20,100
11/09/2025 21,600 -0.1 (-0.46%) 915,100 19,596.82 1,100,000 23,485 21,700 23,200 20,200
10/09/2025 21,700 0.3 (1.4%) 726,000 15,711.09 0 0 21,400 22,850 19,950
09/09/2025 21,400 0.1 (0.47%) 1,430,800 30,346.31 0 0 21,300 22,750 19,850
08/09/2025 21,300 -0.85 (-3.84%) 1,414,700 30,563.38 1,100,000 23,650 22,150 23,700 20,600
05/09/2025 22,150 -0.5 (-2.21%) 2,333,400 52,236.01 0 0 22,650 24,200 21,100
04/09/2025 22,650 -0.05 (-0.22%) 1,713,000 39,280.37 0 0 22,700 24,250 21,150
03/09/2025 22,700 0.4 (1.79%) 1,738,200 39,040.28 0 0 22,300 23,850 20,750
29/08/2025 22,300 0.1 (0.45%) 1,616,500 35,965.99 0 0 22,200 23,750 20,650
28/08/2025 22,200 -0.1 (-0.45%) 729,500 16,187.31 0 0 22,300 23,850 20,750
27/08/2025 22,300 0.6 (2.76%) 3,007,900 67,088.21 0 0 21,700 23,200 20,200
26/08/2025 21,700 0.25 (1.17%) 893,700 19,172.3 0 0 21,450 22,950 19,950
25/08/2025 21,450 0.1 (0.47%) 1,689,100 36,487.01 0 0 21,350 22,800 19,900
22/08/2025 21,350 -0.05 (-0.23%) 1,736,000 36,808.15 0 0 21,400 22,850 19,950
21/08/2025 21,400 -0.2 (-0.93%) 1,007,200 21,627. 0 0 21,600 23,100 20,100
20/08/2025 21,600 -0.8 (-3.57%) 2,740,000 59,043.55 0 0 22,400 23,950 20,850
19/08/2025 22,400 0.2 (0.9%) 2,232,900 50,136.72 0 0 22,200 23,750 20,650
18/08/2025 22,200 0.5 (2.3%) 2,024,400 44,807.48 0 0 21,700 23,200 20,200
15/08/2025 21,700 -0.1 (-0.46%) 1,798,700 39,283.07 0 0 21,800 23,300 20,300
14/08/2025 21,800 -0.35 (-1.58%) 1,685,800 36,924.01 0 0 22,150 23,700 20,600
13/08/2025 22,150 -0.3 (-1.34%) 2,678,100 59,334.26 0 0 22,450 24,000 20,900
12/08/2025 22,450 0.4 (1.81%) 3,275,700 73,258.82 0 0 22,050 23,550 20,550
11/08/2025 22,050 0.4 (1.85%) 2,115,800 46,199.93 0 0 21,650 23,150 20,150
08/08/2025 21,650 -0.25 (-1.14%) 2,081,900 45,017.85 0 0 21,900 23,400 20,400
07/08/2025 21,900 0.45 (2.1%) 2,501,700 54,566.68 0 0 21,450 22,950 19,950
06/08/2025 21,450 -0.15 (-0.69%) 2,027,400 43,623.9 0 0 21,600 23,100 20,100
05/08/2025 21,600 -0.3 (-1.37%) 4,191,900 92,576.18 0 0 21,900 23,400 20,400
04/08/2025 21,900 1.4 (6.83%) 4,594,900 99,682.47 0 0 20,500 21,900 19,100
01/08/2025 20,500 0.3 (1.49%) 1,537,500 31,235.15 0 0 20,200 21,600 18,800
31/07/2025 20,200 0.2 (1%) 1,353,700 27,126.8 0 0 20,000 21,400 18,600
30/07/2025 20,000 0 (0%) 1,371,900 27,331.42 0 0 20,000 21,400 18,600
29/07/2025 20,000 -0.7 (-3.38%) 3,100,200 63,663.19 0 0 20,700 22,100 19,300
28/07/2025 20,700 0.2 (0.98%) 1,942,000 40,049.3 0 0 20,500 21,900 19,100
25/07/2025 20,500 -0.1 (-0.49%) 2,181,000 44,859.08 20,000 418 20,600 22,000 19,200
24/07/2025 20,600 0 (0%) 2,097,600 43,074.7 0 0 20,600 22,000 19,200
23/07/2025 20,600 0.15 (0.73%) 2,598,200 53,707.45 0 0 20,450 21,850 19,050
22/07/2025 20,450 -0.15 (-0.73%) 1,654,900 33,970.84 0 0 20,600 22,000 19,200
21/07/2025 20,600 0.5 (2.49%) 3,315,900 68,871. 0 0 20,100 21,500 18,700
18/07/2025 20,100 0.3 (1.52%) 1,550,700 31,008.7 0 0 19,800 21,150 18,450
17/07/2025 19,800 -0.15 (-0.75%) 1,499,500 29,905.9 0 0 19,950 21,300 18,600
16/07/2025 19,950 0.65 (3.37%) 2,135,600 42,248.56 900,000 17,910 19,300 20,650 17,950
15/07/2025 19,300 -0.3 (-1.53%) 984,100 19,191.1 80,490 1,468.94 19,600 20,950 18,250
14/07/2025 19,600 0.2 (1.03%) 882,800 17,344.11 900,000 18,000 19,400 20,750 18,050
11/07/2025 19,400 -0.3 (-1.52%) 860,700 16,783.13 0 0 19,700 21,050 18,350
10/07/2025 19,700 -0.05 (-0.25%) 760,600 15,044.35 0 0 19,750 21,100 18,400
09/07/2025 19,750 0.05 (0.25%) 1,202,100 23,778.63 0 0 19,700 21,050 18,350
08/07/2025 19,700 0.25 (1.29%) 1,844,100 36,156.42 0 0 19,450 20,800 18,100
07/07/2025 19,450 -0.05 (-0.26%) 920,700 17,891.87 0 0 19,500 20,850 18,150
04/07/2025 19,500 0.5 (2.63%) 900,400 17,318.38 0 0 19,000 20,300 17,700
03/07/2025 19,000 0 (0%) 824,600 15,727.97 0 0 19,000 20,300 17,700
02/07/2025 19,000 -0.1 (-0.52%) 809,500 15,403.49 0 0 19,100 20,400 17,800
01/07/2025 19,100 -0.15 (-0.78%) 869,200 16,565.92 0 0 19,250 20,550 17,950
30/06/2025 19,250 -0.05 (-0.26%) 1,043,000 20,115.75 0 0 19,300 20,650 17,950
27/06/2025 19,300 0.1 (0.52%) 799,400 15,350.55 0 0 19,200 20,500 17,900
26/06/2025 19,200 -0.2 (-1.03%) 803,800 15,439.87 0 0 19,400 20,750 18,050
25/06/2025 19,400 -0.05 (-0.26%) 1,193,100 23,171.64 0 0 19,450 20,800 18,100
24/06/2025 19,450 0.6 (3.18%) 2,735,300 53,123.62 0 0 18,850 20,150 17,550
23/06/2025 18,850 0.55 (3.01%) 1,375,400 25,561.57 0 0 18,300 19,550 17,050
20/06/2025 18,300 0 (0%) 484,500 8,866.29 0 0 18,300 19,550 17,050
19/06/2025 18,300 0 (0%) 718,700 13,201.23 0 0 18,300 19,550 17,050
18/06/2025 18,300 0.15 (0.83%) 649,900 11,760.76 0 0 18,150 19,400 16,900
17/06/2025 18,150 0.1 (0.55%) 748,100 13,598.43 0 0 18,050 19,300 16,800
16/06/2025 18,050 0.15 (0.84%) 838,200 15,114.33 800,000 14,960 17,900 19,150 16,650
13/06/2025 17,900 -0.2 (-1.1%) 1,025,500 18,328.4 0 0 18,100 19,350 16,850
12/06/2025 18,100 0.1 (0.56%) 526,000 9,519.27 0 0 18,000 19,250 16,750
11/06/2025 18,000 -0.1 (-0.55%) 655,300 11,794.35 0 0 18,100 19,350 16,850
10/06/2025 18,100 -0.05 (-0.28%) 483,800 8,802.59 0 0 18,150 19,400 16,900
09/06/2025 18,150 -0.25 (-1.36%) 714,200 13,069.82 0 0 18,400 19,650 17,150

Historical Data - BSC

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