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 15,050 0 (0%) 8,142,400 123,095.34 0 0 15,050 16,100 14,000
04/12/2025 15,050 0.2 (1.35%) 9,212,900 138,762.04 0 0 14,850 15,850 13,850
03/12/2025 14,850 -0.05 (-0.34%) 5,478,600 81,752.63 2,875,000 44,425.5 14,900 15,900 13,900
02/12/2025 14,900 0 (0%) 9,647,400 143,831.87 0 0 14,900 15,900 13,900
01/12/2025 14,900 -0.35 (-2.3%) 7,348,700 110,803.73 2,875,000 44,425.5 15,250 16,300 14,200
28/11/2025 15,250 0 (0%) 12,370,000 192,028.38 0 0 15,250 16,300 14,200
27/11/2025 15,250 0.05 (0.33%) 7,491,700 114,494.34 18,737,700 279,322.89 15,200 16,250 14,150
26/11/2025 15,200 0.4 (2.7%) 8,180,100 123,456.67 1,250,000 18,750 14,800 15,800 13,800
25/11/2025 14,800 -0.3 (-1.99%) 7,901,900 118,576.08 0 0 15,100 16,150 14,050
24/11/2025 15,100 0.15 (1.%) 9,268,600 141,202.48 1,280,000 19,200 14,950 15,950 13,950
21/11/2025 14,950 0 (0%) 8,454,000 126,500.56 60,000 900 14,950 15,950 13,950
20/11/2025 14,950 0.05 (0.34%) 4,134,300 61,763.01 0 0 14,900 15,900 13,900
19/11/2025 14,900 -0.2 (-1.32%) 4,885,800 73,139.21 0 0 15,100 16,150 14,050
18/11/2025 15,100 -0.2 (-1.31%) 6,155,000 92,936.53 0 0 15,300 16,350 14,250
17/11/2025 15,300 0.4 (2.68%) 10,595,800 160,303.52 19,638,600 295,093.07 14,900 15,900 13,900
14/11/2025 14,900 0.2 (1.36%) 9,687,100 144,020.98 43,000 607.59 14,700 15,700 13,700
13/11/2025 14,700 0.45 (3.16%) 12,099,700 177,251.34 19,000,000 285,000 14,250 15,200 13,300
12/11/2025 14,250 0.2 (1.42%) 4,910,800 69,504.01 43,000 610.6 14,050 15,000 13,100
11/11/2025 14,050 -0.05 (-0.35%) 3,352,400 47,238.98 0 0 14,100 15,050 13,150
10/11/2025 14,100 -0.1 (-0.7%) 4,369,800 61,950.94 0 0 14,200 15,150 13,250
07/11/2025 14,200 -0.35 (-2.41%) 6,818,400 97,838.61 38,000 558.6 14,550 15,550 13,550
06/11/2025 14,550 -0.15 (-1.02%) 4,125,400 60,347.05 0 0 14,700 15,700 13,700
05/11/2025 14,700 0.45 (3.16%) 12,731,600 185,931.71 38,000 558.6 14,250 15,200 13,300
04/11/2025 14,250 0 (0%) 6,586,300 92,513.73 0 0 14,250 15,200 13,300
03/11/2025 14,250 -0.1 (-0.7%) 5,334,200 76,783.77 0 0 14,350 15,350 13,350
31/10/2025 14,350 0.15 (1.06%) 10,117,100 146,529.61 0 0 14,200 15,150 13,250
30/10/2025 14,200 -0.1 (-0.7%) 4,839,800 68,654.12 0 0 14,300 15,300 13,300
29/10/2025 14,300 0.45 (3.25%) 11,214,600 159,377.59 0 0 13,850 14,800 12,900
28/10/2025 13,850 0 (0%) 4,519,700 61,909.03 0 0 13,850 14,800 12,900
27/10/2025 13,850 0.45 (3.36%) 8,312,700 113,681.65 0 0 13,400 14,300 12,500
24/10/2025 13,400 -0.15 (-1.11%) 6,220,200 83,131.72 200,000 2,746 13,550 14,450 12,650
23/10/2025 13,550 0 (0%) 3,036,300 41,111.66 35,000 474.25 13,550 14,450 12,650
22/10/2025 13,550 0.2 (1.5%) 5,135,900 69,189.97 0 0 13,350 14,250 12,450
21/10/2025 13,350 0.15 (1.14%) 10,150,100 133,721.45 0 0 13,200 14,100 12,300
20/10/2025 13,200 -0.95 (-6.71%) 14,891,800 202,090.34 5,675,000 81,512.5 14,150 15,100 13,200
17/10/2025 14,150 -0.2 (-1.39%) 7,242,900 103,689.45 1,750,000 25,025 14,350 15,350 13,350
16/10/2025 14,350 0.05 (0.35%) 6,417,600 91,912.6 5,675,000 81,512.5 14,300 15,300 13,300
15/10/2025 14,300 -0.05 (-0.35%) 6,032,300 86,590.85 1,750,000 25,025 14,350 15,350 13,350
14/10/2025 14,350 0 (0%) 7,384,000 106,703.61 2,075,000 29,672.5 14,350 15,350 13,350
13/10/2025 14,350 -0.25 (-1.71%) 6,032,900 86,590.94 0 0 14,600 15,600 13,600
10/10/2025 14,600 0 (0%) 5,419,000 79,148.63 0 0 14,600 15,600 13,600
09/10/2025 14,600 0.25 (1.74%) 6,528,500 94,062.56 0 0 14,350 15,350 13,350
08/10/2025 14,350 0.05 (0.35%) 5,082,900 73,036.55 833,000 12,003.53 14,300 15,300 13,300
07/10/2025 14,300 -0.15 (-1.04%) 5,732,300 82,949.4 4,455,000 65,316 14,450 15,450 13,450
06/10/2025 14,450 0.4 (2.85%) 5,924,100 84,827.82 3,263,000 47,313.5 14,050 15,000 13,100
03/10/2025 14,050 -0.15 (-1.06%) 7,181,300 101,059.59 4,455,000 65,316 14,200 15,150 13,250
02/10/2025 14,200 -0.2 (-1.39%) 4,621,000 66,430.66 2,430,000 35,235 14,400 15,400 13,400
01/10/2025 14,400 0.05 (0.35%) 5,112,300 73,862.28 2,395,000 35,446 14,350 15,350 13,350
30/09/2025 14,350 -0.4 (-2.71%) 11,431,900 165,759.88 600,000 9,450 14,750 15,750 13,750
29/09/2025 14,750 -0.2 (-1.34%) 6,885,100 102,462.37 200,000 3,069.4 14,950 15,950 13,950
26/09/2025 14,950 -0.25 (-1.64%) 8,998,500 135,747.33 100,000 1,420 15,200 16,250 14,150
25/09/2025 15,200 0.1 (0.66%) 7,909,100 120,882.64 1,200,000 18,543.5 15,100 16,150 14,050
24/09/2025 15,100 0.15 (1.%) 7,221,500 107,666.83 760,000 11,780 14,950 15,950 13,950
23/09/2025 14,950 -0.1 (-0.66%) 5,778,200 86,946.74 1,300,000 20,224.25 15,050 16,100 14,000
22/09/2025 15,050 -0.25 (-1.63%) 11,592,900 175,087.87 100,000 1,530 15,300 16,350 14,250
19/09/2025 15,300 -0.05 (-0.33%) 12,810,800 198,229.67 1,977,000 30,131 15,350 16,400 14,300
18/09/2025 15,350 0.1 (0.66%) 6,208,500 95,032.11 0 0 15,250 16,300 14,200
17/09/2025 15,250 -0.2 (-1.29%) 9,472,900 145,522.8 2,111,000 32,456 15,450 16,500 14,400
16/09/2025 15,450 -0.2 (-1.28%) 18,703,900 289,540.29 0 0 15,650 16,700 14,600
15/09/2025 15,650 0.2 (1.29%) 26,475,400 410,837.89 1,560,000 23,795 15,450 16,500 14,400
12/09/2025 15,450 0.3 (1.98%) 16,847,400 258,699.12 0 0 15,150 16,200 14,100
11/09/2025 15,150 0.05 (0.33%) 9,929,600 148,600.81 2,535,000 38,645.59 15,100 16,150 14,050
10/09/2025 15,100 -0.1 (-0.66%) 6,136,700 92,581.86 0 0 15,200 16,250 14,150
09/09/2025 15,200 0 (0%) 12,456,900 188,844.95 2,200,000 33,710 15,200 16,250 14,150
08/09/2025 15,200 -0.95 (-5.88%) 21,941,300 343,419.93 0 0 16,150 17,250 15,050
05/09/2025 16,150 -0.6 (-3.58%) 16,827,800 279,437.27 0 0 16,750 17,900 15,600
04/09/2025 16,750 0.2 (1.21%) 26,151,100 445,564.26 0 0 16,550 17,700 15,400
03/09/2025 16,550 0.1 (0.61%) 8,962,600 148,495.33 1,250,000 20,447.5 16,450 17,600 15,300
29/08/2025 16,450 0 (0%) 13,998,300 232,146.07 1,465,000 24,047.5 16,450 17,600 15,300
28/08/2025 16,450 0.05 (0.3%) 10,978,000 180,486.08 0 0 16,400 17,500 15,300
27/08/2025 16,400 0.25 (1.55%) 22,258,500 365,075.93 2,715,000 44,672.5 16,150 17,250 15,050
26/08/2025 16,150 0.25 (1.57%) 12,638,000 199,609.51 0 0 15,900 17,000 14,800
25/08/2025 15,900 -0.6 (-3.64%) 12,171,400 196,221.57 1,250,000 20,625 16,500 17,650 15,350
22/08/2025 16,500 0.4 (2.48%) 32,099,900 527,407.52 0 0 16,100 17,200 15,000
21/08/2025 16,100 0.15 (0.94%) 13,612,700 219,646.6 84,000 1,352.4 15,950 17,050 14,850
20/08/2025 15,950 -0.25 (-1.54%) 21,386,000 337,299.41 0 0 16,200 17,300 15,100
19/08/2025 16,200 -0.15 (-0.92%) 16,199,800 267,130 0 0 16,350 17,450 15,250
18/08/2025 16,350 0.5 (3.15%) 15,966,100 259,583.46 300,000 5,013 15,850 16,950 14,750
15/08/2025 15,850 -0.55 (-3.35%) 23,808,000 381,434. 0 0 16,400 17,500 15,300
14/08/2025 16,400 -0.15 (-0.91%) 16,760,100 273,986.81 639,000 10,415.75 16,550 17,700 15,400
13/08/2025 16,550 0.4 (2.48%) 21,049,200 346,837.87 0 0 16,150 17,250 15,050
12/08/2025 16,150 1.05 (6.95%) 39,614,500 623,413.09 339,000 5,404.32 15,100 16,150 14,050
11/08/2025 15,100 -0.05 (-0.33%) 10,666,800 161,430.08 0 0 15,150 16,200 14,100
08/08/2025 15,150 0.25 (1.68%) 23,215,000 353,127.91 580,500 9,001.85 14,900 15,900 13,900
07/08/2025 14,900 0.15 (1.02%) 11,382,000 167,984.61 36,000 537.12 14,750 15,750 13,750
06/08/2025 14,750 0.25 (1.72%) 11,321,900 165,898.42 0 0 14,500 15,500 13,500
05/08/2025 14,500 -0.25 (-1.69%) 27,611,400 406,076.05 36,000 540 14,750 15,750 13,750
04/08/2025 14,750 0.5 (3.51%) 13,371,900 195,433.54 0 0 14,250 15,200 13,300
01/08/2025 14,250 -0.15 (-1.04%) 13,451,600 193,583.63 0 0 14,400 15,400 13,400
31/07/2025 14,400 -0.1 (-0.69%) 15,584,600 227,287.75 0 0 14,500 15,500 13,500
30/07/2025 14,500 -0.05 (-0.34%) 17,773,400 257,272.42 325,000 4,810 14,550 15,550 13,550
29/07/2025 14,550 -0.25 (-1.69%) 30,682,200 458,477.41 35,400 528.98 14,800 15,800 13,800
28/07/2025 14,800 0.55 (3.86%) 24,106,100 349,622.04 325,000 4,810 14,250 15,200 13,300
25/07/2025 14,250 0.25 (1.79%) 21,347,500 306,216.02 0 0 14,000 14,950 13,050
24/07/2025 14,000 0 (0%) 9,095,800 126,938.34 0 0 14,000 14,950 13,050
23/07/2025 14,000 0.05 (0.36%) 15,756,100 221,617.7 34,000 493 13,950 14,900 13,000
22/07/2025 13,950 0 (0%) 12,534,700 173,658.6 0 0 13,950 14,900 13,000
21/07/2025 13,950 -0.05 (-0.36%) 16,266,800 229,427.08 34,000 493 14,000 14,950 13,050
18/07/2025 14,000 0.25 (1.82%) 22,903,200 319,935.89 0 0 13,750 14,700 12,800
17/07/2025 13,750 0 (0%) 11,335,200 156,713.07 0 0 13,750 14,700 12,800
16/07/2025 13,700 0 (0%) 7,857,100 107,961.85 0 0 13,700 14,650 12,750
15/07/2025 13,800 -0.15 (-1.08%) 10,024,500 138,821.29 0 0 13,950 14,900 13,000
14/07/2025 13,950 0.5 (3.72%) 24,373,000 340,179.27 2,255,000 31,119 13,450 14,350 12,550
11/07/2025 13,450 -0.05 (-0.37%) 11,405,300 153,757.27 1,950,000 26,130 13,500 14,400 12,600
10/07/2025 13,500 -0.05 (-0.37%) 10,785,300 145,908.04 0 0 13,550 14,450 12,650
09/07/2025 13,550 0.1 (0.74%) 20,496,700 278,417.19 1,950,000 26,130 13,450 14,350 12,550
08/07/2025 13,450 0 (0%) 10,418,700 139,773.65 0 0 13,450 14,350 12,550
07/07/2025 13,450 0 (0%) 11,470,400 154,936.59 2,120,000 27,348 13,450 14,350 12,550
04/07/2025 13,450 0.2 (1.51%) 16,602,500 222,737.84 0 0 13,250 14,150 12,350
03/07/2025 13,250 0.35 (2.71%) 20,442,300 270,149.1 4,375,000 58,611.5 12,900 13,800 12,000
02/07/2025 12,900 -0.1 (-0.77%) 4,450,000 57,499.11 50,000 695 13,000 13,900 12,100
01/07/2025 13,000 0 (0%) 5,075,500 65,747.23 4,666,000 62,991 13,000 13,900 12,100
30/06/2025 13,000 0.05 (0.39%) 5,041,000 65,604.64 50,000 692.5 12,950 13,850 12,050
27/06/2025 12,950 0 (0%) 4,369,900 56,486.52 0 0 12,950 13,850 12,050
26/06/2025 12,950 -0.05 (-0.38%) 3,558,900 46,083.08 7,491,000 99,796.49 13,000 13,900 12,100
25/06/2025 13,000 -0.1 (-0.76%) 5,421,900 70,727.19 1,085,000 14,105 13,100 14,000 12,200
24/06/2025 13,100 0.05 (0.38%) 5,070,700 66,341.9 8,291,000 110,606.6 13,050 13,950 12,150
23/06/2025 13,050 0 (0%) 7,195,000 94,500.59 1,085,000 14,213.5 13,050 13,950 12,150
20/06/2025 13,050 0.05 (0.38%) 5,060,000 65,738.34 7,461,000 100,047.6 13,000 13,900 12,100
19/06/2025 13,000 -0.1 (-0.76%) 5,355,500 69,337.13 6,820,000 90,429 13,100 14,000 12,200
18/06/2025 13,100 -0.1 (-0.76%) 6,147,500 80,737.94 1,742,000 22,769.1 13,200 14,100 12,300
17/06/2025 13,200 0.15 (1.15%) 6,644,400 86,895.85 6,470,000 86,334.5 13,050 13,950 12,150
16/06/2025 13,050 0.25 (1.95%) 7,311,100 95,166.96 240,000 3,168 12,800 13,650 11,950
13/06/2025 12,800 -0.25 (-1.92%) 11,592,400 148,632.17 0 0 13,050 13,950 12,150
12/06/2025 13,050 0.1 (0.77%) 4,930,300 64,249.32 460,000 6,348 12,950 13,850 12,050
11/06/2025 12,950 -0.1 (-0.77%) 6,848,400 88,962.23 0 0 13,050 13,950 12,150
10/06/2025 13,050 -0.05 (-0.38%) 6,344,500 83,294.53 0 0 13,100 14,000 12,200
09/06/2025 13,100 -0.3 (-2.24%) 10,443,500 138,215.52 0 0 13,400 14,300 12,500

Historical Data - BSC

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