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 25,800 -0.2 (-0.77%) 45,316 1,171.91 0 0 26,000 28,600 23,400
04/12/2025 26,000 0.5 (1.96%) 109,642 2,819.71 0 0 25,500 28,000 23,000
03/12/2025 25,500 -0.1 (-0.39%) 134,896 3,445.97 0 0 25,600 28,100 23,100
02/12/2025 25,600 0.3 (1.19%) 51,930 1,312.73 0 0 25,300 27,800 22,800
01/12/2025 25,300 -0.2 (-0.78%) 125,198 3,181.18 0 0 25,500 28,000 23,000
28/11/2025 25,500 -0.2 (-0.78%) 121,009 3,092.34 0 0 25,700 28,200 23,200
27/11/2025 25,700 -0.2 (-0.77%) 128,401 3,300.58 0 0 25,900 28,400 23,400
26/11/2025 25,900 0.2 (0.78%) 62,735 1,618.86 0 0 25,700 28,200 23,200
25/11/2025 25,700 -0.3 (-1.15%) 114,631 2,959.92 0 0 26,000 28,600 23,400
24/11/2025 26,000 0 (0%) 31,402 817.18 0 0 26,000 28,600 23,400
21/11/2025 26,000 -0.2 (-0.76%) 176,373 4,589.77 0 0 26,200 28,800 23,600
20/11/2025 26,200 -0.2 (-0.76%) 56,284 1,479.17 0 0 26,400 29,000 23,800
19/11/2025 26,400 0 (0%) 178,041 4,754.51 0 0 26,400 29,000 23,800
18/11/2025 26,400 -0.1 (-0.38%) 220,245 5,884.04 0 0 26,500 29,100 23,900
17/11/2025 26,500 0.1 (0.38%) 88,378 2,342.48 0 0 26,400 29,000 23,800
14/11/2025 26,400 -0.1 (-0.38%) 69,760 1,842.9 0 0 26,500 29,100 23,900
13/11/2025 26,500 0.4 (1.53%) 116,115 3,075.65 0 0 26,100 28,700 23,500
12/11/2025 26,100 0.1 (0.38%) 58,467 1,522.23 0 0 26,000 28,600 23,400
11/11/2025 26,000 0.2 (0.78%) 96,010 2,475.27 0 0 25,800 28,300 23,300
10/11/2025 25,800 -0.7 (-2.64%) 74,634 1,943.97 0 0 26,500 29,100 23,900
07/11/2025 26,500 -0.4 (-1.49%) 171,188 4,504.74 0 0 26,900 29,500 24,300
06/11/2025 26,900 -0.1 (-0.37%) 42,796 1,144.18 0 0 27,000 29,700 24,300
05/11/2025 27,000 0.2 (0.75%) 173,972 4,706.11 0 0 26,800 29,400 24,200
04/11/2025 26,800 0.3 (1.13%) 210,687 5,648.1 0 0 26,500 29,100 23,900
03/11/2025 26,500 -0.1 (-0.38%) 205,632 5,455.44 0 0 26,600 29,200 24,000
31/10/2025 26,600 -0.3 (-1.12%) 137,575 3,699.08 0 0 26,900 29,500 24,300
30/10/2025 26,900 0.4 (1.51%) 207,422 5,546.74 0 0 26,500 29,100 23,900
29/10/2025 26,500 0.6 (2.32%) 156,302 4,127.29 0 0 25,900 28,400 23,400
28/10/2025 25,900 -0.1 (-0.38%) 192,900 4,956.99 0 0 26,000 28,600 23,400
27/10/2025 26,000 -0.2 (-0.76%) 69,737 1,824.6 0 0 26,200 28,800 23,600
24/10/2025 26,200 0.1 (0.38%) 131,712 3,456.94 0 0 26,100 28,700 23,500
23/10/2025 26,100 0.3 (1.16%) 156,939 4,149.65 0 0 25,800 28,300 23,300
22/10/2025 25,800 0.1 (0.39%) 169,075 4,361.47 0 0 25,700 28,200 23,200
21/10/2025 25,700 0.8 (3.21%) 545,987 13,909.17 0 0 24,900 27,300 22,500
20/10/2025 24,900 -2.5 (-9.12%) 501,488 13,093.17 0 0 27,400 30,100 24,700
17/10/2025 27,400 0.2 (0.74%) 193,027 5,267.16 0 0 27,200 29,900 24,500
16/10/2025 27,200 0.3 (1.12%) 271,964 7,348.14 0 0 26,900 29,500 24,300
15/10/2025 26,900 -0.4 (-1.47%) 342,642 9,296.33 0 0 27,300 30,000 24,600
14/10/2025 27,300 -0.9 (-3.19%) 866,919 24,027.99 0 0 28,200 31,000 25,400
13/10/2025 28,200 -1 (-3.42%) 482,432 13,740.33 0 0 29,200 32,100 26,300
10/10/2025 29,200 0.2 (0.69%) 262,675 7,673.46 0 0 29,000 31,900 26,100
09/10/2025 29,000 0.1 (0.35%) 213,031 6,147.27 0 0 28,900 31,700 26,100
08/10/2025 28,900 0.1 (0.35%) 245,987 7,098.56 0 0 28,800 31,600 26,000
07/10/2025 28,800 -0.2 (-0.69%) 249,104 7,221.18 0 0 29,000 31,900 26,100
06/10/2025 29,000 0.8 (2.84%) 151,677 4,362.74 0 0 28,200 31,000 25,400
03/10/2025 28,200 -0.5 (-1.74%) 303,567 8,610.53 0 0 28,700 31,500 25,900
02/10/2025 28,700 -0.7 (-2.38%) 293,835 8,482.57 0 0 29,400 32,300 26,500
01/10/2025 29,400 0 (0%) 171,698 5,031.96 0 0 29,400 32,300 26,500
30/09/2025 29,400 0 (0%) 514,630 14,894.72 0 0 29,400 32,300 26,500
29/09/2025 29,400 0.2 (0.68%) 486,557 14,483.59 0 0 29,200 32,100 26,300
26/09/2025 29,200 -0.6 (-2.01%) 669,557 19,760.85 0 0 29,800 32,700 26,900
25/09/2025 29,800 0.8 (2.76%) 675,690 19,983.22 0 0 29,000 31,900 26,100
24/09/2025 29,000 0.4 (1.4%) 206,991 5,901.45 0 0 28,600 31,400 25,800
23/09/2025 28,600 -0.1 (-0.35%) 266,827 7,626.82 0 0 28,700 31,500 25,900
22/09/2025 28,700 -1.1 (-3.69%) 432,280 12,652.15 0 0 29,800 32,700 26,900
19/09/2025 29,800 1.3 (4.56%) 689,073 20,424.67 0 0 28,500 31,300 25,700
18/09/2025 28,500 -0.1 (-0.35%) 232,477 6,634.15 0 0 28,600 31,400 25,800
17/09/2025 28,600 -0.3 (-1.04%) 447,085 12,853.56 0 0 28,900 31,700 26,100
16/09/2025 28,900 -0.9 (-3.02%) 604,562 17,730.25 0 0 29,800 32,700 26,900
15/09/2025 29,800 1.1 (3.83%) 791,818 23,237.33 0 0 28,700 31,500 25,900
12/09/2025 28,700 1.7 (6.3%) 1,054,952 29,739.01 0 0 27,000 29,700 24,300
11/09/2025 27,000 0.1 (0.37%) 246,265 6,575.57 0 0 26,900 29,500 24,300
10/09/2025 26,900 0.1 (0.37%) 195,207 5,277.47 0 0 26,800 29,400 24,200
09/09/2025 26,800 0 (0%) 269,120 7,191.34 0 0 26,800 29,400 24,200
08/09/2025 26,800 -0.6 (-2.19%) 472,188 12,703.86 0 0 27,400 30,100 24,700
05/09/2025 27,400 -0.4 (-1.44%) 632,590 17,735.11 0 0 27,800 30,500 25,100
04/09/2025 27,800 0 (0%) 343,911 9,578.92 0 0 27,800 30,500 25,100
03/09/2025 27,800 0.5 (1.83%) 577,979 15,951.65 0 0 27,300 30,000 24,600
29/08/2025 27,300 0.3 (1.11%) 254,201 6,936.98 0 0 27,000 29,700 24,300
28/08/2025 27,000 0.2 (0.75%) 284,667 7,640.31 0 0 26,800 29,400 24,200
27/08/2025 26,800 0 (0%) 308,173 8,259.98 0 0 26,800 29,400 24,200
26/08/2025 26,800 0.7 (2.68%) 247,048 6,524.67 0 0 26,100 28,700 23,500
25/08/2025 26,100 -0.8 (-2.97%) 679,067 17,897.7 0 0 26,900 29,500 24,300
22/08/2025 26,900 -0.5 (-1.82%) 750,860 20,243.07 0 0 27,400 30,100 24,700
21/08/2025 27,400 -1.2 (-4.2%) 1,283,623 35,668.78 0 0 28,600 31,400 25,800
20/08/2025 28,600 -1.4 (-4.67%) 938,370 27,226.42 0 0 30,000 33,000 27,000
19/08/2025 30,000 0 (0%) 1,212,911 36,929.76 0 0 30,000 33,000 27,000
18/08/2025 30,000 1 (3.45%) 975,333 29,087.05 0 0 29,000 31,900 26,100
15/08/2025 29,000 -0.6 (-2.03%) 1,393,124 41,438.75 0 0 29,600 32,500 26,700
14/08/2025 29,600 0.4 (1.37%) 1,260,899 37,667.42 0 0 29,200 32,100 26,300
13/08/2025 29,200 0.1 (0.34%) 752,631 21,989.09 0 0 29,100 32,000 26,200
12/08/2025 29,100 -0.2 (-0.68%) 691,221 20,071.69 0 0 29,300 32,200 26,400
11/08/2025 29,300 0.1 (0.34%) 911,426 26,795.17 0 0 29,200 32,100 26,300
08/08/2025 29,200 0.4 (1.39%) 1,285,991 37,370.2 0 0 28,800 31,600 26,000
07/08/2025 28,800 0.3 (1.05%) 639,211 18,356.16 0 0 28,500 31,300 25,700
06/08/2025 28,500 1.1 (4.01%) 784,958 22,162.03 0 0 27,400 30,100 24,700
05/08/2025 27,400 -1.5 (-5.19%) 1,563,618 44,741.43 0 0 28,900 31,700 26,100
04/08/2025 28,900 -0.5 (-1.7%) 765,247 21,938.39 0 0 29,400 32,300 26,500
01/08/2025 29,400 0.5 (1.73%) 1,296,320 38,363.41 0 0 28,900 31,700 26,100
31/07/2025 28,900 0.3 (1.05%) 1,064,086 30,297.98 0 0 28,600 31,400 25,800
30/07/2025 28,600 0.3 (1.06%) 979,994 28,564.62 0 0 28,300 31,100 25,500
29/07/2025 28,300 1.3 (4.81%) 2,950,664 83,328.75 0 0 27,000 29,700 24,300
28/07/2025 27,000 0.1 (0.37%) 864,404 23,363.16 0 0 26,900 29,500 24,300
25/07/2025 26,900 0.4 (1.51%) 1,012,572 27,360.64 0 0 26,500 29,100 23,900
24/07/2025 26,500 0 (0%) 592,708 15,724.91 0 0 26,500 29,100 23,900
23/07/2025 26,500 0.7 (2.71%) 1,301,182 34,528.61 0 0 25,800 28,300 23,300
22/07/2025 25,800 0.3 (1.18%) 300,260 7,634.32 0 0 25,500 28,000 23,000
21/07/2025 25,500 0 (0%) 594,827 15,342.88 0 0 25,500 28,000 23,000
18/07/2025 25,500 -0.2 (-0.78%) 469,771 12,072.03 0 0 25,700 28,200 23,200
17/07/2025 25,700 -0.1 (-0.39%) 485,703 12,565.06 0 0 25,800 28,300 23,300
16/07/2025 25,800 0.6 (2.38%) 802,799 20,702.74 0 0 25,200 27,700 22,700
15/07/2025 25,200 -0.1 (-0.4%) 283,448 7,170.39 0 0 25,300 27,800 22,800
14/07/2025 25,300 0.3 (1.2%) 284,554 7,127.26 0 0 25,000 27,500 22,500
11/07/2025 25,000 -0.6 (-2.34%) 367,459 9,281.76 0 0 25,600 28,100 23,100
10/07/2025 25,600 0.2 (0.79%) 397,919 10,189.45 0 0 25,400 27,900 22,900
09/07/2025 25,400 0 (0%) 349,481 8,898.19 0 0 25,400 27,900 22,900
08/07/2025 25,400 0.4 (1.6%) 345,602 8,685.54 0 0 25,000 27,500 22,500
07/07/2025 25,000 0.1 (0.4%) 230,325 5,753.58 0 0 24,900 27,300 22,500
04/07/2025 24,900 0.1 (0.4%) 137,720 3,408.74 0 0 24,800 27,200 22,400
03/07/2025 24,800 0 (0%) 312,382 7,786.24 0 0 24,800 27,200 22,400
02/07/2025 24,800 -0.1 (-0.4%) 125,530 3,107.59 0 0 24,900 27,300 22,500
01/07/2025 24,900 0.3 (1.22%) 268,158 6,669.67 0 0 24,600 27,000 22,200
30/06/2025 24,600 0.1 (0.41%) 285,037 7,050.94 0 0 24,500 26,900 22,100
27/06/2025 24,500 -0.1 (-0.41%) 238,350 5,867.77 0 0 24,600 27,000 22,200
26/06/2025 24,600 -0.3 (-1.2%) 393,723 9,684.59 0 0 24,900 27,300 22,500
25/06/2025 24,900 -0.3 (-1.19%) 427,369 10,724.88 0 0 25,200 27,700 22,700
24/06/2025 25,200 -0.3 (-1.18%) 346,554 8,765.48 0 0 25,500 28,000 23,000
23/06/2025 25,500 0.2 (0.79%) 465,520 11,994.98 0 0 25,300 27,800 22,800
20/06/2025 25,300 0 (0%) 238,700 6,039.04 0 0 25,300 27,800 22,800
19/06/2025 25,300 -0.5 (-1.94%) 456,454 11,589.72 0 0 25,800 28,300 23,300
18/06/2025 25,800 -0.1 (-0.39%) 428,852 11,128.97 0 0 25,900 28,400 23,400
17/06/2025 25,900 -0.6 (-2.26%) 437,416 11,361.62 0 0 26,500 29,100 23,900
16/06/2025 26,500 0.7 (2.71%) 648,442 17,222.7 0 0 25,800 28,300 23,300
13/06/2025 25,800 0 (0%) 778,592 20,155.87 0 0 25,800 28,300 23,300
12/06/2025 25,800 0.3 (1.18%) 391,474 10,129.17 0 0 25,500 28,000 23,000
11/06/2025 25,500 0 (0%) 369,127 9,347.65 0 0 25,500 28,000 23,000
10/06/2025 25,500 0.1 (0.39%) 520,979 13,323.35 0 0 25,400 27,900 22,900
09/06/2025 25,400 -1.4 (-5.22%) 947,374 24,725. 0 0 26,800 29,400 24,200

Historical Data - BSC

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