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 33,200 0.2 (0.61%) 44,253 1,474.04 0 0 33,000 37,900 28,100
04/12/2025 33,300 0 (0%) 96,741 3,193.55 0 0 33,300 38,200 28,400
03/12/2025 33,100 -0.7 (-2.07%) 188,065 6,260.93 0 0 33,800 38,800 28,800
02/12/2025 34,100 -0.9 (-2.57%) 224,160 7,585.67 0 0 35,000 40,200 29,800
01/12/2025 34,700 -0.5 (-1.42%) 65,470 2,292.87 0 0 35,200 40,400 30,000
28/11/2025 35,100 -0.3 (-0.85%) 46,394 1,633.92 0 0 35,400 40,700 30,100
27/11/2025 35,100 0 (0%) 109,650 3,883.1 0 0 35,100 40,300 29,900
26/11/2025 35,200 0 (0%) 29,172 1,023.07 0 0 35,200 40,400 30,000
25/11/2025 35,000 0.3 (0.86%) 249,336 8,770.49 109,900 3,242.05 34,700 39,900 29,500
24/11/2025 34,500 -0.1 (-0.29%) 33,496 1,161.17 0 0 34,600 39,700 29,500
21/11/2025 34,600 0 (0%) 61,248 2,117.99 0 0 34,600 39,700 29,500
20/11/2025 34,700 -0.2 (-0.57%) 30,617 1,060.05 0 0 34,900 40,100 29,700
19/11/2025 34,700 0.2 (0.58%) 89,344 3,114.14 0 0 34,500 39,600 29,400
18/11/2025 34,500 -0.6 (-1.71%) 77,776 2,679.49 0 0 35,100 40,300 29,900
17/11/2025 34,900 0.2 (0.58%) 61,860 2,173.28 0 0 34,700 39,900 29,500
14/11/2025 35,000 0.2 (0.57%) 94,521 3,279.15 0 0 34,800 40,000 29,600
13/11/2025 34,900 0.7 (2.05%) 129,878 4,524.1 0 0 34,200 39,300 29,100
12/11/2025 34,400 0.6 (1.78%) 53,066 1,812.38 0 0 33,800 38,800 28,800
11/11/2025 33,800 0 (0%) 20,770 701.09 0 0 33,800 38,800 28,800
10/11/2025 33,700 0.1 (0.3%) 74,653 2,522.75 0 0 33,600 38,600 28,600
07/11/2025 33,600 -0.3 (-0.88%) 31,273 1,051.6 0 0 33,900 38,900 28,900
06/11/2025 34,000 -0.2 (-0.58%) 67,488 2,287.73 0 0 34,200 39,300 29,100
05/11/2025 34,200 0.1 (0.29%) 45,877 1,568.76 0 0 34,100 39,200 29,000
04/11/2025 34,500 0 (0%) 184,705 6,296.95 0 0 34,500 39,600 29,400
03/11/2025 34,300 -0.2 (-0.58%) 144,661 4,986.52 0 0 34,500 39,600 29,400
31/10/2025 34,300 -0.3 (-0.87%) 105,881 3,651.76 0 0 34,600 39,700 29,500
30/10/2025 34,600 2.6 (8.13%) 360,747 12,473.63 0 0 32,000 36,800 27,200
29/10/2025 32,300 1.2 (3.86%) 93,473 2,986.79 0 0 31,100 35,700 26,500
28/10/2025 31,300 0 (0%) 28,600 889.12 0 0 31,300 35,900 26,700
27/10/2025 31,100 0.3 (0.97%) 57,193 1,790.08 0 0 30,800 35,400 26,200
24/10/2025 31,300 -0.1 (-0.32%) 53,361 1,641.86 0 0 31,400 36,100 26,700
23/10/2025 31,000 0.4 (1.31%) 60,632 1,906.2 0 0 30,600 35,100 26,100
22/10/2025 30,700 0.1 (0.33%) 44,157 1,350.33 0 0 30,600 35,100 26,100
21/10/2025 30,800 -0.2 (-0.65%) 49,282 1,509.98 0 0 31,000 35,600 26,400
20/10/2025 30,500 -1.1 (-3.48%) 94,756 2,939.97 0 0 31,600 36,300 26,900
17/10/2025 31,500 -0.6 (-1.87%) 69,281 2,191.19 0 0 32,100 36,900 27,300
16/10/2025 31,900 -0.7 (-2.15%) 99,258 3,187.04 0 0 32,600 37,400 27,800
15/10/2025 32,600 -0.8 (-2.4%) 104,258 3,403.46 0 0 33,400 38,400 28,400
14/10/2025 33,000 -0.7 (-2.08%) 84,265 2,810.31 0 0 33,700 38,700 28,700
13/10/2025 33,400 -0.8 (-2.34%) 58,413 1,965.81 0 0 34,200 39,300 29,100
10/10/2025 34,100 -0.2 (-0.58%) 41,101 1,404.71 0 0 34,300 39,400 29,200
09/10/2025 34,200 -0.2 (-0.58%) 42,675 1,462.39 0 0 34,400 39,500 29,300
08/10/2025 34,600 -0.1 (-0.29%) 38,578 1,328.83 0 0 34,700 39,900 29,500
07/10/2025 34,300 -0.4 (-1.15%) 24,289 842.64 0 0 34,700 39,900 29,500
06/10/2025 34,700 0.5 (1.46%) 32,819 1,138.92 0 0 34,200 39,300 29,100
03/10/2025 34,400 0 (0%) 31,250 1,067.28 0 0 34,400 39,500 29,300
02/10/2025 34,300 -0.2 (-0.58%) 27,445 944.4 0 0 34,500 39,600 29,400
01/10/2025 34,700 -0.1 (-0.29%) 24,600 848.76 0 0 34,800 40,000 29,600
30/09/2025 34,600 -0.5 (-1.42%) 42,413 1,476.29 0 0 35,100 40,300 29,900
29/09/2025 35,700 -0.1 (-0.28%) 32,605 1,165.48 0 0 35,800 41,100 30,500
26/09/2025 35,700 0.2 (0.56%) 44,068 1,577.21 0 0 35,500 40,800 30,200
25/09/2025 35,500 0.6 (1.72%) 59,131 2,099.37 0 0 34,900 40,100 29,700
24/09/2025 35,200 0.3 (0.86%) 32,236 1,126.22 40,700 1,628 34,900 40,100 29,700
23/09/2025 35,200 0.2 (0.57%) 35,422 1,237.13 0 0 35,000 40,200 29,800
22/09/2025 34,700 -0.7 (-1.98%) 36,842 1,289.87 0 0 35,400 40,700 30,100
19/09/2025 35,300 -0.3 (-0.84%) 39,313 1,392.95 0 0 35,600 40,900 30,300
18/09/2025 35,700 0 (0%) 52,114 1,855.09 0 0 35,700 41,000 30,400
17/09/2025 35,600 -0.4 (-1.11%) 52,401 1,869.31 0 0 36,000 41,400 30,600
16/09/2025 35,700 -0.1 (-0.28%) 103,198 3,710.77 0 0 35,800 41,100 30,500
15/09/2025 35,800 1.1 (3.17%) 106,927 3,828.21 0 0 34,700 39,900 29,500
12/09/2025 34,800 0.4 (1.16%) 33,832 1,174.95 0 0 34,400 39,500 29,300
11/09/2025 34,500 -0.2 (-0.58%) 63,154 2,169.73 0 0 34,700 39,900 29,500
10/09/2025 34,900 0 (0%) 87,303 3,028.93 0 0 34,900 40,100 29,700
09/09/2025 34,900 -0.7 (-1.97%) 109,552 3,818.95 0 0 35,600 40,900 30,300
08/09/2025 35,400 -0.8 (-2.21%) 91,639 3,265.92 0 0 36,200 41,600 30,800
05/09/2025 36,000 -0.1 (-0.28%) 114,994 4,162.2 0 0 36,100 41,500 30,700
04/09/2025 36,200 0.2 (0.56%) 85,360 3,080.58 0 0 36,000 41,400 30,600
03/09/2025 36,300 0.1 (0.28%) 128,255 4,619.14 52,900 1,629.32 36,200 41,600 30,800
29/08/2025 36,200 -0.2 (-0.55%) 113,660 4,114.99 0 0 36,400 41,800 31,000
28/08/2025 36,400 0.2 (0.55%) 66,804 2,429.4 0 0 36,200 41,600 30,800
27/08/2025 36,300 0.6 (1.68%) 127,324 4,608.81 0 0 35,700 41,000 30,400
26/08/2025 36,000 0.3 (0.84%) 93,123 3,325.54 0 0 35,700 41,000 30,400
25/08/2025 35,400 -0.6 (-1.67%) 0 0 0 0 36,000 41,400 30,600
22/08/2025 35,700 -0.8 (-2.19%) 273,520 9,835.09 0 0 36,500 41,900 31,100
21/08/2025 36,300 -0.2 (-0.55%) 138,892 5,065.52 0 0 36,500 41,900 31,100
20/08/2025 36,600 -0.7 (-1.88%) 270,839 9,897.33 0 0 37,300 42,800 31,800
19/08/2025 37,300 0 (0%) 174,033 6,494.95 40,000 1,320 37,300 42,800 31,800
18/08/2025 37,400 -0.2 (-0.53%) 140,526 5,248.04 0 0 37,600 43,200 32,000
15/08/2025 37,300 -1.3 (-3.37%) 402,626 15,133.72 0 0 38,600 44,300 32,900
14/08/2025 38,600 -0.3 (-0.77%) 303,517 11,721.6 0 0 38,900 44,700 33,100
13/08/2025 39,000 0.7 (1.83%) 573,285 22,322.48 0 0 38,300 44,000 32,600
12/08/2025 38,400 1 (2.67%) 384,525 14,708.28 0 0 37,400 43,000 31,800
11/08/2025 37,400 -0.1 (-0.27%) 228,389 8,543.89 0 0 37,500 43,100 31,900
08/08/2025 37,600 -0.3 (-0.79%) 252,860 9,476.34 0 0 37,900 43,500 32,300
07/08/2025 37,800 0.5 (1.34%) 153,025 5,797.25 0 0 37,300 42,800 31,800
06/08/2025 37,800 0.2 (0.53%) 178,002 6,643.98 17,000 731 37,600 43,200 32,000
05/08/2025 37,500 -0.4 (-1.06%) 426,708 16,031.43 0 0 37,900 43,500 32,300
04/08/2025 37,800 -0.6 (-1.56%) 153,327 5,812.71 0 0 38,400 44,100 32,700
01/08/2025 38,400 1.4 (3.78%) 436,305 16,741.29 0 0 37,000 42,500 31,500
31/07/2025 37,300 -0.5 (-1.32%) 483,973 17,895.44 25,000 980 37,800 43,400 32,200
30/07/2025 37,900 -1.3 (-3.32%) 520,242 19,674.42 0 0 39,200 45,000 33,400
29/07/2025 38,100 -2.7 (-6.62%) 749,483 29,351.28 0 0 40,800 46,900 34,700
28/07/2025 40,800 -0.3 (-0.73%) 437,628 17,848.05 0 0 41,100 47,200 35,000
25/07/2025 40,800 0.1 (0.25%) 605,399 24,908.09 0 0 40,700 46,800 34,600
24/07/2025 41,000 0 (0%) 290,777 11,822.97 0 0 41,000 47,100 34,900
23/07/2025 41,000 -0.1 (-0.24%) 466,606 19,120.38 0 0 41,100 47,200 35,000
22/07/2025 41,300 0.8 (1.98%) 541,303 22,222.69 0 0 40,500 46,500 34,500
21/07/2025 40,200 0.3 (0.75%) 482,134 19,537.74 0 0 39,900 45,800 34,000
18/07/2025 40,000 0.6 (1.52%) 641,857 25,589.08 0 0 39,400 45,300 33,500
17/07/2025 39,300 -0.1 (-0.25%) 335,164 13,203.03 0 0 39,400 45,300 33,500
16/07/2025 39,500 0.1 (0.25%) 231,651 9,118.08 0 0 39,400 45,300 33,500
15/07/2025 39,000 -0.9 (-2.26%) 427,432 16,842.74 0 0 39,900 45,800 34,000
14/07/2025 39,700 -0.8 (-1.98%) 450,778 17,986.2 0 0 40,500 46,500 34,500
11/07/2025 40,400 1.1 (2.8%) 610,493 24,722.78 0 0 39,300 45,100 33,500
10/07/2025 39,800 1.2 (3.11%) 885,709 34,827.79 0 0 38,600 44,300 32,900
09/07/2025 38,500 0.4 (1.05%) 370,357 14,288.11 0 0 38,100 43,800 32,400
08/07/2025 38,200 0.3 (0.79%) 236,084 8,991.02 0 0 37,900 43,500 32,300
07/07/2025 37,800 -0.4 (-1.05%) 240,464 9,109.02 0 0 38,200 43,900 32,500
04/07/2025 38,000 -0.5 (-1.3%) 179,105 6,848.1 0 0 38,500 44,200 32,800
03/07/2025 38,300 0.4 (1.06%) 576,851 22,215.77 0 0 37,900 43,500 32,300
02/07/2025 38,300 1 (2.68%) 326,687 12,385.43 0 0 37,300 42,800 31,800
01/07/2025 37,400 -0.1 (-0.27%) 157,175 5,855.24 0 0 37,500 43,100 31,900
30/06/2025 37,600 0.6 (1.62%) 183,026 6,869.55 0 0 37,000 42,500 31,500
27/06/2025 37,100 0.4 (1.09%) 143,575 5,310.37 0 0 36,700 42,200 31,200
26/06/2025 36,800 0 (0%) 116,716 4,288.41 0 0 36,800 42,300 31,300
25/06/2025 36,700 -0.2 (-0.54%) 163,052 6,008.29 0 0 36,900 42,400 31,400
24/06/2025 36,900 -0.4 (-1.07%) 240,207 8,855.41 0 0 37,300 42,800 31,800
23/06/2025 36,900 -0.5 (-1.34%) 168,854 6,290.91 0 0 37,400 43,000 31,800
20/06/2025 37,300 0 (0%) 119,446 4,466.39 0 0 37,300 42,800 31,800
19/06/2025 37,100 -0.6 (-1.59%) 128,952 4,816.08 0 0 37,700 43,300 32,100
18/06/2025 37,600 -1 (-2.59%) 251,560 9,493.01 0 0 38,600 44,300 32,900
17/06/2025 38,100 -0.7 (-1.8%) 291,438 11,246.96 0 0 38,800 44,600 33,000
16/06/2025 38,800 1.2 (3.19%) 384,088 14,919.12 0 0 37,600 43,200 32,000
13/06/2025 37,900 0.9 (2.43%) 411,404 15,463.6 0 0 37,000 42,500 31,500
12/06/2025 37,200 0.6 (1.64%) 209,359 7,740.58 0 0 36,600 42,000 31,200
11/06/2025 36,700 0.1 (0.27%) 61,024 2,232.26 0 0 36,600 42,000 31,200
10/06/2025 36,300 -0.5 (-1.36%) 104,808 3,832.34 0 0 36,800 42,300 31,300
09/06/2025 36,500 -0.8 (-2.14%) 194,560 7,164.14 0 0 37,300 42,800 31,800

Historical Data - BSC

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