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
12/12/2025 20,600 -0.9 (-4.19%) 4,122,200 87,030.01 0 0 21,500 23,000 20,000
11/12/2025 21,500 -0.2 (-0.92%) 1,845,000 39,952.3 0 0 21,700 23,200 20,200
10/12/2025 21,700 -0.1 (-0.46%) 2,018,600 44,216.72 0 0 21,800 23,300 20,300
09/12/2025 21,800 -0.6 (-2.68%) 5,716,600 124,459.81 0 0 22,400 23,950 20,850
08/12/2025 22,400 -0.7 (-3.03%) 3,643,600 82,418.84 0 0 23,100 24,700 21,500
05/12/2025 23,100 -0.1 (-0.43%) 8,502,200 200,902.08 0 0 23,200 24,800 21,600
04/12/2025 23,200 -0.05 (-0.22%) 3,836,600 88,808.13 0 0 23,250 24,850 21,650
03/12/2025 23,250 0.05 (0.22%) 4,389,000 102,368.66 0 0 23,200 24,800 21,600
02/12/2025 23,200 1.5 (6.91%) 8,674,600 197,753.39 0 0 21,700 23,200 20,200
01/12/2025 21,700 0 (0%) 700,800 15,212.74 0 0 21,700 23,200 20,200
28/11/2025 21,700 -0.3 (-1.36%) 910,700 19,898.63 0 0 22,000 23,500 20,500
27/11/2025 22,000 -0.2 (-0.9%) 683,200 15,065.48 0 0 22,200 23,750 20,650
26/11/2025 22,200 0.5 (2.3%) 1,087,200 23,998.67 2,500,000 55,000 21,700 23,200 20,200
25/11/2025 21,700 -0.15 (-0.69%) 1,085,500 23,758.11 0 0 21,850 23,350 20,350
24/11/2025 21,850 -0.25 (-1.13%) 1,369,700 30,021.74 0 0 22,100 23,600 20,600
21/11/2025 22,100 -0.1 (-0.45%) 1,340,500 29,396.78 1,500,000 31,500 22,200 23,750 20,650
20/11/2025 22,200 0.1 (0.45%) 1,204,600 26,522.75 0 0 22,100 23,600 20,600
19/11/2025 22,100 -0.4 (-1.78%) 2,186,700 48,435.27 0 0 22,500 24,050 20,950
18/11/2025 22,500 -0.05 (-0.22%) 2,128,900 48,011.7 0 0 22,550 24,100 21,000
17/11/2025 22,550 0.5 (2.27%) 2,320,500 52,025.89 0 0 22,050 23,550 20,550
14/11/2025 22,050 0.15 (0.68%) 2,075,000 45,653.01 0 0 21,900 23,400 20,400
13/11/2025 21,900 0 (0%) 1,553,200 33,922.17 0 0 21,900 23,400 20,400
12/11/2025 21,900 1 (4.78%) 2,405,400 51,666.58 0 0 20,900 22,350 19,450
11/11/2025 24,050 0.5 (2.12%) 2,265,600 54,408.99 555,000 13,958.25 23,550 25,150 21,950
10/11/2025 23,550 -0.7 (-2.89%) 1,781,000 42,688.96 0 0 24,250 25,900 22,600
07/11/2025 24,250 -0.5 (-2.02%) 2,096,900 51,608.33 0 0 24,750 26,450 23,050
06/11/2025 24,750 0.15 (0.61%) 2,415,300 59,927.24 0 0 24,600 26,300 22,900
05/11/2025 24,600 -0.1 (-0.4%) 1,715,800 42,160.73 0 0 24,700 26,400 23,000
04/11/2025 24,700 0.55 (2.28%) 3,593,000 86,500.01 0 0 24,150 25,800 22,500
03/11/2025 24,150 0.35 (1.47%) 4,453,900 108,942.77 0 0 23,800 25,450 22,150
31/10/2025 23,800 0.2 (0.85%) 2,624,600 62,744.84 0 0 23,600 25,250 21,950
30/10/2025 23,600 0.4 (1.72%) 4,212,400 100,388.98 0 0 23,200 24,800 21,600
29/10/2025 23,200 0.8 (3.57%) 4,176,100 95,518.85 0 0 22,400 23,950 20,850
28/10/2025 22,400 0.1 (0.45%) 1,252,300 27,712.46 0 0 22,300 23,850 20,750
27/10/2025 22,300 0.1 (0.45%) 1,615,600 36,236.61 0 0 22,200 23,750 20,650
24/10/2025 22,200 0.15 (0.68%) 1,895,200 41,491.9 0 0 22,050 23,550 20,550
23/10/2025 22,050 -0.3 (-1.34%) 2,518,400 55,816.04 0 0 22,350 23,900 20,800
22/10/2025 22,350 -0.15 (-0.67%) 2,634,500 58,449.78 0 0 22,500 24,050 20,950
21/10/2025 22,500 0.8 (3.69%) 3,454,800 76,176.46 6,400,000 147,200 21,700 23,200 20,200
20/10/2025 21,700 -1.55 (-6.67%) 4,749,900 108,516.89 0 0 23,250 24,850 21,650
17/10/2025 23,250 -0.1 (-0.43%) 2,721,300 64,547.09 0 0 23,350 24,950 21,750
16/10/2025 23,350 -0.45 (-1.89%) 5,127,700 120,293.33 0 0 23,800 25,450 22,150
15/10/2025 23,800 -0.8 (-3.25%) 3,538,200 85,357.86 0 0 24,600 26,300 22,900
14/10/2025 24,600 0.3 (1.23%) 3,303,700 81,541.33 0 0 24,300 26,000 22,600
13/10/2025 24,300 -0.25 (-1.02%) 2,186,100 53,245.57 0 0 24,550 26,250 22,850
10/10/2025 24,550 0.05 (0.2%) 2,044,100 50,604.53 0 0 24,500 26,200 22,800
09/10/2025 24,500 -0.25 (-1.01%) 2,833,400 69,284.12 0 0 24,750 26,450 23,050
08/10/2025 24,750 -0.05 (-0.2%) 2,250,400 55,970.77 555,000 12,820.5 24,800 26,500 23,100
07/10/2025 24,800 -0.5 (-1.98%) 991,300 24,899.5 0 0 25,300 27,050 23,550
06/10/2025 25,300 1.05 (4.33%) 1,396,300 34,812.63 0 0 24,250 25,900 22,600
03/10/2025 24,250 -0.55 (-2.22%) 1,808,600 44,097.88 0 0 24,800 26,500 23,100
02/10/2025 24,800 -0.75 (-2.94%) 2,600,800 65,406.11 0 0 25,550 27,300 23,800
01/10/2025 25,550 -0.05 (-0.2%) 1,635,600 41,598.58 0 0 25,600 27,350 23,850
30/09/2025 25,600 -0.1 (-0.39%) 2,563,400 65,141.89 7,000,000 179,900 25,700 27,450 23,950
29/09/2025 25,700 -0.35 (-1.34%) 1,367,700 35,381.65 0 0 26,050 27,850 24,250
26/09/2025 26,050 -0.55 (-2.07%) 2,441,700 64,756.41 0 0 26,600 28,450 24,750
25/09/2025 26,600 0.6 (2.31%) 2,196,500 58,327.92 0 0 26,000 27,800 24,200
24/09/2025 26,000 0.4 (1.56%) 1,232,600 31,774.71 0 0 25,600 27,350 23,850
23/09/2025 25,600 -0.1 (-0.39%) 1,069,000 27,547.35 0 0 25,700 27,450 23,950
22/09/2025 25,700 -0.9 (-3.38%) 2,234,100 58,312.33 0 0 26,600 28,450 24,750
19/09/2025 26,600 0.3 (1.14%) 1,564,200 41,842.82 560,000 13,720 26,300 28,100 24,500
18/09/2025 26,300 0.2 (0.77%) 1,841,900 48,464.77 3,500,000 91,600 26,100 27,900 24,300
17/09/2025 26,100 -0.55 (-2.06%) 1,631,500 43,149.91 0 0 26,650 28,500 24,800
16/09/2025 26,650 -0.4 (-1.48%) 2,520,200 67,630.15 5,000,000 135,250 27,050 28,900 25,200
15/09/2025 27,050 0.25 (0.93%) 2,009,400 54,154.22 0 0 26,800 28,650 24,950
12/09/2025 26,800 0.5 (1.9%) 2,591,800 69,292.6 0 0 26,300 28,100 24,500
11/09/2025 26,300 0.05 (0.19%) 3,815,900 98,000.01 0 0 26,250 28,050 24,450
10/09/2025 26,250 0.4 (1.55%) 1,829,500 47,630.32 0 0 25,850 27,650 24,050
09/09/2025 25,850 0.1 (0.39%) 2,737,000 70,593.72 0 0 25,750 27,550 23,950
08/09/2025 25,750 -1.15 (-4.28%) 6,865,000 180,437.57 3,061,600 76,693.08 26,900 28,750 25,050
05/09/2025 26,900 -0.8 (-2.89%) 4,625,700 127,542.23 0 0 27,700 29,600 25,800
04/09/2025 27,700 0 (0%) 4,778,100 133,098.38 0 0 27,700 29,600 25,800
03/09/2025 27,700 0.95 (3.55%) 3,727,300 102,659.8 0 0 26,750 28,600 24,900
29/08/2025 26,750 -0.2 (-0.74%) 4,799,700 129,685.65 0 0 26,950 28,800 25,100
28/08/2025 26,950 0.35 (1.32%) 2,648,000 71,086.87 0 0 26,600 28,450 24,750
27/08/2025 26,600 -0.75 (-2.74%) 3,297,700 89,182.71 0 0 27,350 29,250 25,450
26/08/2025 27,350 1.4 (5.39%) 2,601,000 69,007.43 0 0 25,950 27,750 24,150
25/08/2025 25,950 -1.95 (-6.99%) 9,699,900 257,319.9 8,900,000 249,200 27,900 29,850 25,950
22/08/2025 27,900 -2.05 (-6.84%) 10,452,000 295,541.34 0 0 29,950 32,000 27,900
21/08/2025 29,950 0.7 (2.39%) 6,013,600 176,571.36 0 0 29,250 31,250 27,250
20/08/2025 29,250 -2.05 (-6.55%) 14,015,100 418,098.08 0 0 31,300 33,450 29,150
19/08/2025 31,300 0.9 (2.96%) 13,068,300 421,372.21 0 0 30,400 32,500 28,300
18/08/2025 30,400 1.95 (6.85%) 14,104,400 425,843.24 8,240,300 234,436.54 28,450 30,400 26,500
15/08/2025 28,450 0.9 (3.27%) 11,317,400 319,786.38 0 0 27,550 29,450 25,650
14/08/2025 27,550 -0.25 (-0.9%) 6,156,700 170,397.98 0 0 27,800 29,700 25,900
13/08/2025 27,800 -0.4 (-1.42%) 9,668,700 273,062.75 0 0 28,200 30,150 26,250
12/08/2025 28,200 1.2 (4.44%) 13,221,300 365,432.23 0 0 27,000 28,850 25,150
11/08/2025 27,000 0.6 (2.27%) 7,567,500 204,751.91 0 0 26,400 28,200 24,600
08/08/2025 26,400 0.25 (0.96%) 6,669,200 174,842.74 0 0 26,150 27,950 24,350
07/08/2025 26,150 -0.15 (-0.57%) 6,651,300 173,653.51 0 0 26,300 28,100 24,500
06/08/2025 26,300 0.7 (2.73%) 6,860,900 178,579.15 0 0 25,600 27,350 23,850
05/08/2025 25,600 -1.9 (-6.91%) 17,372,500 464,431.92 0 0 27,500 29,400 25,600
04/08/2025 27,500 -0.2 (-0.72%) 8,777,000 241,341.56 0 0 27,700 29,600 25,800
01/08/2025 27,700 1.8 (6.95%) 19,315,500 532,028.45 59,000 1,536.95 25,900 27,700 24,100
31/07/2025 25,900 1.65 (6.8%) 13,118,400 336,311.54 0 0 24,250 25,900 22,600
30/07/2025 24,250 -0.15 (-0.61%) 7,860,600 190,252.51 0 0 24,400 26,100 22,700
29/07/2025 24,400 -1.8 (-6.87%) 15,321,100 390,952.6 0 0 26,200 28,000 24,400
28/07/2025 26,200 1.05 (4.17%) 9,834,800 257,819.73 0 0 25,150 26,900 23,400
25/07/2025 25,150 0.25 (1.%) 6,555,800 164,677.75 0 0 24,900 26,600 23,200
24/07/2025 24,900 0.4 (1.63%) 8,221,800 203,458.52 0 0 24,500 26,200 22,800
23/07/2025 24,500 1.6 (6.99%) 15,307,600 370,046.46 0 0 22,900 24,500 21,300
22/07/2025 22,900 0.1 (0.44%) 3,326,700 75,602.81 0 0 22,800 24,350 21,250
21/07/2025 22,800 0 (0%) 4,370,200 100,586.55 0 0 22,800 24,350 21,250
18/07/2025 22,800 -0.15 (-0.65%) 4,656,900 106,481.72 0 0 22,950 24,550 21,350
17/07/2025 22,950 -0.05 (-0.22%) 6,510,700 150,260.32 0 0 23,000 24,600 21,400
16/07/2025 23,000 0.35 (1.55%) 3,598,300 82,519.23 0 0 22,650 24,200 21,100
15/07/2025 22,650 -0.25 (-1.09%) 3,361,300 76,774.68 0 0 22,900 24,500 21,300
14/07/2025 22,900 0.55 (2.46%) 4,873,900 110,992.94 0 0 22,350 23,900 20,800
11/07/2025 22,350 -0.2 (-0.89%) 2,873,100 64,476.28 0 0 22,550 24,100 21,000
10/07/2025 22,550 0.1 (0.45%) 3,589,400 81,091.71 0 0 22,450 24,000 20,900
09/07/2025 22,450 -0.05 (-0.22%) 3,017,900 67,958.77 0 0 22,500 24,050 20,950
08/07/2025 22,500 0.65 (2.97%) 5,538,500 123,767.92 0 0 21,850 23,350 20,350
07/07/2025 21,850 0 (0%) 2,076,400 45,477.49 0 0 21,850 23,350 20,350
04/07/2025 21,850 0.1 (0.46%) 1,478,400 32,194.79 0 0 21,750 23,250 20,250
03/07/2025 21,750 -0.05 (-0.23%) 2,289,300 49,931.95 0 0 21,800 23,300 20,300
02/07/2025 21,800 0.1 (0.46%) 1,424,800 31,006.95 0 0 21,700 23,200 20,200
01/07/2025 21,700 -0.2 (-0.91%) 1,947,000 42,497.28 0 0 21,900 23,400 20,400
30/06/2025 21,900 0 (0%) 1,385,600 30,335.23 0 0 21,900 23,400 20,400
27/06/2025 21,900 0.05 (0.23%) 1,615,800 35,478.46 0 0 21,850 23,350 20,350
26/06/2025 21,850 -0.1 (-0.46%) 1,477,400 32,322.67 0 0 21,950 23,450 20,450
25/06/2025 21,950 0.25 (1.15%) 1,672,200 36,630.1 0 0 21,700 23,200 20,200
24/06/2025 21,700 -0.15 (-0.69%) 3,684,500 80,500.64 0 0 21,850 23,350 20,350
23/06/2025 21,850 -0.3 (-1.35%) 2,065,600 45,218.9 0 0 22,150 23,700 20,600
20/06/2025 22,150 0 (0%) 1,232,600 27,358.46 0 0 22,150 23,700 20,600
19/06/2025 22,150 0.05 (0.23%) 1,316,900 29,204.98 0 0 22,100 23,600 20,600
18/06/2025 22,100 -0.2 (-0.9%) 1,380,600 30,725.32 0 0 22,300 23,850 20,750
17/06/2025 22,300 0.05 (0.22%) 1,135,900 25,408.34 0 0 22,250 23,800 20,700
16/06/2025 22,250 0.35 (1.6%) 991,200 21,941.16 0 0 21,900 23,400 20,400
13/06/2025 21,900 -0.7 (-3.1%) 3,478,000 76,892.36 0 0 22,600 24,150 21,050

Historical Data - BSC

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