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 56,200 -0.9 (-1.58%) 127,600 7,275.46 0 0 57,100 61,000 53,200
10/12/2025 57,100 0.1 (0.18%) 136,000 7,757.79 0 0 57,000 60,900 53,100
09/12/2025 57,000 -0.2 (-0.35%) 223,500 12,671.29 0 0 57,200 61,200 53,200
08/12/2025 57,200 -0.8 (-1.38%) 252,500 14,523.29 0 0 58,000 62,000 54,000
05/12/2025 58,000 -0.2 (-0.34%) 322,100 18,719.44 0 0 58,200 62,200 54,200
04/12/2025 58,200 0.2 (0.34%) 856,400 50,605.18 0 0 58,000 62,000 54,000
03/12/2025 58,000 1 (1.75%) 704,700 40,605.21 0 0 57,000 60,900 53,100
02/12/2025 57,000 1.8 (3.26%) 314,100 17,679.48 0 0 55,200 59,000 51,400
01/12/2025 55,200 -0.4 (-0.72%) 216,200 12,006.56 0 0 55,600 59,400 51,800
28/11/2025 55,600 -1 (-1.77%) 251,200 14,101.76 0 0 56,600 60,500 52,700
27/11/2025 56,600 1 (1.8%) 309,800 17,468.49 0 0 55,600 59,400 51,800
26/11/2025 55,600 0.4 (0.72%) 49,600 2,753.27 0 0 55,200 59,000 51,400
25/11/2025 55,200 -0.5 (-0.9%) 194,400 10,836.51 0 0 55,700 59,500 51,900
24/11/2025 55,700 -0.4 (-0.71%) 95,900 5,366.69 0 0 56,100 60,000 52,200
21/11/2025 56,100 -0.4 (-0.71%) 142,400 7,953.22 0 0 56,500 60,400 52,600
20/11/2025 56,500 0.1 (0.18%) 96,500 5,466.11 0 0 56,400 60,300 52,500
19/11/2025 56,400 -0.1 (-0.18%) 121,900 6,924.31 0 0 56,500 60,400 52,600
18/11/2025 56,500 -0.8 (-1.4%) 179,500 10,180.6 0 0 57,300 61,300 53,300
17/11/2025 57,300 0.2 (0.35%) 299,900 17,247.36 0 0 57,100 61,000 53,200
14/11/2025 57,100 0.6 (1.06%) 382,100 21,777.66 0 0 56,500 60,400 52,600
13/11/2025 56,500 1.1 (1.99%) 274,300 15,432.03 0 0 55,400 59,200 51,600
12/11/2025 55,400 1.4 (2.59%) 83,400 4,594.59 0 0 54,000 57,700 50,300
11/11/2025 54,000 -0.2 (-0.37%) 108,400 5,882.02 0 0 54,200 57,900 50,500
10/11/2025 54,200 0.1 (0.18%) 62,000 3,378.08 0 0 54,100 57,800 50,400
07/11/2025 54,100 -1.7 (-3.05%) 128,000 7,039.22 0 0 55,800 59,700 51,900
06/11/2025 55,800 0.9 (1.64%) 137,000 7,662.01 0 0 54,900 58,700 51,100
05/11/2025 54,900 -0.4 (-0.72%) 91,200 5,027.89 0 0 55,300 59,100 51,500
04/11/2025 55,300 -0.2 (-0.36%) 265,300 14,516.17 550,000 30,250 55,500 59,300 51,700
03/11/2025 55,500 -0.4 (-0.72%) 144,800 8,087.99 0 0 55,900 59,800 52,000
31/10/2025 55,900 -0.6 (-1.06%) 219,100 12,387.11 0 0 56,500 60,400 52,600
30/10/2025 56,500 0.6 (1.07%) 203,300 11,402.25 0 0 55,900 59,800 52,000
29/10/2025 55,900 1.9 (3.52%) 357,100 19,940.43 0 0 54,000 57,700 50,300
28/10/2025 54,000 1 (1.89%) 175,000 9,378.21 0 0 53,000 56,700 49,300
27/10/2025 53,000 1 (1.92%) 234,900 12,549.75 0 0 52,000 55,600 48,400
24/10/2025 52,000 1 (1.96%) 182,900 9,410.61 0 0 51,000 54,500 47,450
23/10/2025 51,000 0.4 (0.79%) 115,200 5,899.56 0 0 50,600 54,100 47,100
22/10/2025 50,600 0.4 (0.8%) 160,000 8,076.1 0 0 50,200 53,700 46,700
21/10/2025 50,200 1.55 (3.19%) 356,600 17,769.53 0 0 48,650 52,000 45,250
20/10/2025 48,650 -3.65 (-6.98%) 330,900 16,661.12 0 0 52,300 55,900 48,650
17/10/2025 52,300 -1 (-1.88%) 162,900 8,623.9 0 0 53,300 57,000 49,600
16/10/2025 53,300 0 (0%) 145,600 7,755.94 0 0 53,300 57,000 49,600
15/10/2025 53,300 -1 (-1.84%) 354,300 18,938.15 0 0 54,300 58,100 50,500
14/10/2025 54,300 -0.7 (-1.27%) 187,400 10,269.79 0 0 55,000 58,800 51,200
13/10/2025 55,000 0.5 (0.92%) 204,600 11,287.35 0 0 54,500 58,300 50,700
10/10/2025 54,500 -0.8 (-1.45%) 369,100 20,223.9 0 0 55,300 59,100 51,500
09/10/2025 55,300 0 (0%) 131,300 7,258.55 0 0 55,300 59,100 51,500
08/10/2025 55,300 0 (0%) 96,400 5,333.87 0 0 55,300 59,100 51,500
07/10/2025 55,300 -1 (-1.78%) 130,500 7,268.18 0 0 56,300 60,200 52,400
06/10/2025 56,300 1.4 (2.55%) 61,800 3,446.56 0 0 54,900 58,700 51,100
03/10/2025 54,900 -1.1 (-1.96%) 116,500 6,437.49 0 0 56,000 59,900 52,100
02/10/2025 56,000 -0.5 (-0.88%) 128,800 7,230.28 0 0 56,500 60,400 52,600
01/10/2025 56,500 1.2 (2.17%) 222,000 12,621.88 0 0 55,300 59,100 51,500
30/09/2025 55,300 -0.1 (-0.18%) 283,200 15,526.51 34,000 1,883.6 55,400 59,200 51,600
29/09/2025 55,400 -1 (-1.77%) 199,400 11,044.54 0 0 56,400 60,300 52,500
26/09/2025 56,400 -0.2 (-0.35%) 93,300 5,295.07 0 0 56,600 60,500 52,700
25/09/2025 56,600 0 (0%) 94,000 5,343.43 0 0 56,600 60,500 52,700
24/09/2025 56,600 -0.3 (-0.53%) 155,700 8,764.49 0 0 56,900 60,800 53,000
23/09/2025 56,900 0.3 (0.53%) 106,500 6,074.24 0 0 56,600 60,500 52,700
22/09/2025 56,600 0.2 (0.35%) 175,400 9,912.89 0 0 56,400 60,300 52,500
19/09/2025 56,400 -0.5 (-0.88%) 80,700 4,576.56 0 0 56,900 60,800 53,000
18/09/2025 56,900 -0.5 (-0.87%) 86,900 4,948.11 0 0 57,400 61,400 53,400
17/09/2025 57,400 -1.1 (-1.88%) 236,900 13,672.83 0 0 58,500 62,500 54,500
16/09/2025 58,500 -0.4 (-0.68%) 179,900 10,493.87 0 0 58,900 63,000 54,800
15/09/2025 58,900 0.5 (0.86%) 331,900 19,415.78 150,000 8,850 58,400 62,400 54,400
12/09/2025 58,400 1.4 (2.46%) 443,600 25,748.35 0 0 57,000 60,900 53,100
11/09/2025 57,000 1.7 (3.07%) 550,600 30,691.06 0 0 55,300 59,100 51,500
10/09/2025 55,300 -0.1 (-0.18%) 262,400 14,540.05 0 0 55,400 59,200 51,600
09/09/2025 55,400 -0.2 (-0.36%) 374,000 20,858.52 0 0 55,600 59,400 51,800
08/09/2025 55,600 -1 (-1.77%) 365,700 20,524.58 650,000 37,050 56,600 60,500 52,700
05/09/2025 56,600 0.1 (0.18%) 604,800 34,700.3 0 0 56,500 60,400 52,600
04/09/2025 56,500 0.6 (1.07%) 329,600 18,628.52 0 0 55,900 59,800 52,000
03/09/2025 55,900 0.4 (0.72%) 189,500 10,557.89 0 0 55,500 59,300 51,700
29/08/2025 55,500 -0.5 (-0.89%) 436,500 24,366.21 0 0 56,000 59,900 52,100
28/08/2025 56,000 0 (0%) 278,100 15,569.85 0 0 56,000 59,900 52,100
27/08/2025 56,000 0.6 (1.08%) 541,500 30,334.72 0 0 55,400 59,200 51,600
26/08/2025 56,700 0.8 (1.43%) 330,500 18,670.91 0 0 55,900 59,800 52,000
25/08/2025 55,900 0.4 (0.72%) 646,000 36,156.96 0 0 55,500 59,300 51,700
22/08/2025 55,500 -2.9 (-4.97%) 1,388,900 78,085.81 0 0 58,400 62,400 54,400
21/08/2025 58,400 -0.9 (-1.52%) 707,100 41,603.22 0 0 59,300 63,400 55,200
20/08/2025 59,300 -1.5 (-2.47%) 861,300 51,495.69 0 0 60,800 65,000 56,600
19/08/2025 60,800 -1.2 (-1.94%) 807,300 49,375.06 0 0 62,000 66,300 57,700
18/08/2025 62,000 0.9 (1.47%) 378,000 23,320.3 0 0 61,100 65,300 56,900
15/08/2025 61,100 -0.9 (-1.45%) 1,116,000 68,421.07 0 0 62,000 66,300 57,700
14/08/2025 62,000 -1.8 (-2.82%) 1,306,400 81,744.8 0 0 63,800 68,200 59,400
13/08/2025 63,800 1 (1.59%) 1,274,800 80,888.81 0 0 62,800 67,100 58,500
12/08/2025 62,800 0.2 (0.32%) 629,600 39,293.26 0 0 62,600 66,900 58,300
11/08/2025 62,600 0.4 (0.64%) 1,947,900 123,021.74 0 0 62,200 66,500 57,900
08/08/2025 62,200 0.2 (0.32%) 772,400 47,820.37 0 0 62,000 66,300 57,700
07/08/2025 62,000 0.5 (0.81%) 508,800 31,808.07 0 0 61,500 65,800 57,200
06/08/2025 61,500 0.9 (1.49%) 818,500 49,909.96 0 0 60,600 64,800 56,400
05/08/2025 60,600 -0.9 (-1.46%) 1,314,900 80,845.27 0 0 61,500 65,800 57,200
04/08/2025 61,500 -1.1 (-1.76%) 786,600 48,628.64 0 0 62,600 66,900 58,300
01/08/2025 62,600 -1.4 (-2.19%) 503,500 31,725.4 0 0 64,000 68,400 59,600
31/07/2025 64,000 2 (3.23%) 798,000 50,917.35 0 0 62,000 66,300 57,700
30/07/2025 62,000 0.5 (0.81%) 351,000 21,688.43 0 0 61,500 65,800 57,200
29/07/2025 61,500 -0.1 (-0.16%) 1,239,200 77,670.4 0 0 61,600 65,900 57,300
28/07/2025 61,600 0.1 (0.16%) 660,200 40,698.64 0 0 61,500 65,800 57,200
25/07/2025 61,500 -3.4 (-5.24%) 840,800 52,861.85 0 0 64,900 69,400 60,400
24/07/2025 64,900 0 (0%) 655,300 42,414.54 0 0 64,900 69,400 60,400
23/07/2025 64,900 3.4 (5.53%) 868,000 54,626.74 0 0 61,500 65,800 57,200
22/07/2025 61,500 -0.8 (-1.28%) 686,100 42,424.89 0 0 62,300 66,600 58,000
21/07/2025 62,300 0.1 (0.16%) 436,000 27,374.25 0 0 62,200 66,500 57,900
18/07/2025 62,200 2.2 (3.67%) 1,119,100 69,680.65 0 0 60,000 64,200 55,800
17/07/2025 60,000 -0.2 (-0.33%) 306,400 18,509.5 0 0 60,200 64,400 56,000
16/07/2025 60,200 0.1 (0.17%) 625,300 37,329.24 0 0 60,100 64,300 55,900
15/07/2025 60,100 -1.3 (-2.12%) 400,900 24,322.24 0 0 61,400 65,600 57,200
14/07/2025 61,400 0.6 (0.99%) 319,900 19,608.85 0 0 60,800 65,000 56,600
11/07/2025 60,800 -0.7 (-1.14%) 198,200 12,060.32 0 0 61,500 65,800 57,200
10/07/2025 61,500 0 (0%) 518,200 31,695.01 0 0 61,500 65,800 57,200
09/07/2025 61,500 -1 (-1.6%) 391,600 24,297.82 0 0 62,500 66,800 58,200
08/07/2025 62,500 2.1 (3.48%) 944,800 58,622.57 0 0 60,400 64,600 56,200
07/07/2025 60,400 0.8 (1.34%) 267,900 16,150.93 0 0 59,600 63,700 55,500
04/07/2025 59,600 -0.4 (-0.67%) 533,100 32,155.04 0 0 60,000 64,200 55,800
03/07/2025 60,000 -3.6 (-5.66%) 1,070,600 65,016.18 160,000 9,716.64 63,600 68,000 59,200
02/07/2025 63,600 2.6 (4.26%) 1,097,800 69,747.57 0 0 61,000 65,200 56,800
01/07/2025 61,000 0 (0%) 777,900 46,788.12 0 0 61,000 65,200 56,800
30/06/2025 61,000 0 (0%) 348,000 21,207.26 0 0 61,000 65,200 56,800
27/06/2025 61,000 0.5 (0.83%) 711,700 42,576.94 0 0 60,500 64,700 56,300
26/06/2025 60,500 -0.9 (-1.47%) 447,800 27,196.13 0 0 61,400 65,600 57,200
25/06/2025 61,400 1 (1.66%) 727,600 44,085.62 0 0 60,400 64,600 56,200
24/06/2025 60,400 1.3 (2.2%) 1,098,400 65,682.79 0 0 59,100 63,200 55,000
23/06/2025 59,100 3.4 (6.1%) 1,394,400 80,515.93 0 0 55,700 59,500 51,900
20/06/2025 55,700 0.4 (0.72%) 890,400 50,068.52 635,000 32,766 55,300 59,100 51,500
19/06/2025 55,300 3.6 (6.96%) 1,289,000 70,012.39 0 0 51,700 55,300 48,100
18/06/2025 51,700 -1 (-1.9%) 480,100 25,089.59 0 0 52,700 56,300 49,050
17/06/2025 52,700 1 (1.93%) 672,000 35,612.31 0 0 51,700 55,300 48,100
16/06/2025 51,700 0.7 (1.37%) 308,200 15,824.87 0 0 51,000 54,500 47,450
13/06/2025 51,000 -1.7 (-3.23%) 1,118,100 57,469.75 0 0 52,700 56,300 49,050
12/06/2025 52,700 1.4 (2.73%) 731,800 38,285.63 0 0 51,300 54,800 47,750
11/06/2025 51,300 0.1 (0.2%) 386,700 19,949.47 0 0 51,200 54,700 47,650

Historical Data - BSC

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