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
09/12/2025 28,000 -0.5 (-1.75%) 64,900 1,820.03 0 0 28,500 31,300 25,700
08/12/2025 28,500 0 (0%) 91,829 2,601.5 0 0 28,500 31,300 25,700
05/12/2025 28,500 -0.1 (-0.35%) 39,112 1,109.61 0 0 28,600 31,400 25,800
04/12/2025 28,600 0.2 (0.7%) 43,702 1,245.98 0 0 28,400 31,200 25,600
03/12/2025 28,400 0 (0%) 65,373 1,876.38 0 0 28,400 31,200 25,600
02/12/2025 28,400 -0.1 (-0.35%) 89,350 2,510.11 0 0 28,500 31,300 25,700
01/12/2025 28,500 -0.1 (-0.35%) 52,810 1,495.11 0 0 28,600 31,400 25,800
28/11/2025 28,600 -0.1 (-0.35%) 34,147 982.51 0 0 28,700 31,500 25,900
27/11/2025 28,700 0.1 (0.35%) 28,600 825.44 0 0 28,600 31,400 25,800
26/11/2025 28,600 0.3 (1.06%) 39,500 1,125.09 0 0 28,300 31,100 25,500
25/11/2025 28,300 -0.2 (-0.7%) 155,404 4,409.05 0 0 28,500 31,300 25,700
24/11/2025 28,500 -0.2 (-0.7%) 72,819 2,081.84 0 0 28,700 31,500 25,900
21/11/2025 28,700 -0.5 (-1.71%) 224,303 6,400.81 0 0 29,200 32,100 26,300
20/11/2025 29,200 -0.1 (-0.34%) 126,900 3,683.29 0 0 29,300 32,200 26,400
19/11/2025 29,300 -0.2 (-0.68%) 123,706 3,641.54 0 0 29,500 32,400 26,600
18/11/2025 29,500 -0.4 (-1.34%) 110,770 3,284.5 0 0 29,900 32,800 27,000
17/11/2025 29,900 0.1 (0.34%) 147,216 4,368.13 0 0 29,800 32,700 26,900
14/11/2025 29,800 0.3 (1.02%) 167,895 5,003. 0 0 29,500 32,400 26,600
13/11/2025 29,500 0.7 (2.43%) 141,121 4,203.97 0 0 28,800 31,600 26,000
12/11/2025 28,800 -0.1 (-0.35%) 137,430 3,976.77 0 0 28,900 31,700 26,100
11/11/2025 28,900 -0.6 (-2.03%) 132,914 3,862.83 0 0 29,500 32,400 26,600
10/11/2025 29,500 0.1 (0.34%) 134,815 3,976.56 0 0 29,400 32,300 26,500
07/11/2025 29,400 -1.6 (-5.16%) 399,154 11,940.07 58,000 1,618.2 31,000 34,100 27,900
06/11/2025 31,000 -0.5 (-1.59%) 98,958 3,072.63 0 0 31,500 34,600 28,400
05/11/2025 31,500 1.1 (3.62%) 711,853 22,305.83 0 0 30,400 33,400 27,400
04/11/2025 30,400 0.1 (0.33%) 144,827 4,311.01 0 0 30,300 33,300 27,300
03/11/2025 30,300 0 (0%) 183,396 5,630.06 0 0 30,300 33,300 27,300
31/10/2025 30,300 0.9 (3.06%) 281,600 8,515.47 0 0 29,400 32,300 26,500
30/10/2025 29,400 -0.1 (-0.34%) 32,325 942.59 0 0 29,500 32,400 26,600
29/10/2025 29,500 0 (0%) 117,314 3,448.14 0 0 29,500 32,400 26,600
28/10/2025 29,500 0 (0%) 83,100 2,420.83 0 0 29,500 32,400 26,600
27/10/2025 29,500 -0.5 (-1.67%) 41,188 1,225.7 0 0 30,000 33,000 27,000
24/10/2025 30,000 0.7 (2.39%) 265,840 8,062.7 0 0 29,300 32,200 26,400
23/10/2025 29,300 0.9 (3.17%) 111,364 3,285.97 0 0 28,400 31,200 25,600
22/10/2025 28,400 0 (0%) 21,958 618.43 0 0 28,400 31,200 25,600
21/10/2025 28,400 0.1 (0.35%) 94,000 2,620.25 0 0 28,300 31,100 25,500
20/10/2025 28,300 -0.1 (-0.35%) 57,996 1,639.48 0 0 28,400 31,200 25,600
17/10/2025 28,400 0.1 (0.35%) 80,471 2,314.74 0 0 28,300 31,100 25,500
16/10/2025 28,300 -0.6 (-2.08%) 31,545 894.8 0 0 28,900 31,700 26,100
15/10/2025 28,900 -0.1 (-0.34%) 63,220 1,802.23 0 0 29,000 31,900 26,100
14/10/2025 29,000 -0.1 (-0.34%) 71,294 2,052.4 0 0 29,100 32,000 26,200
13/10/2025 29,100 -0.6 (-2.02%) 79,309 2,305.62 0 0 29,700 32,600 26,800
10/10/2025 29,700 0 (0%) 21,711 640.05 0 0 29,700 32,600 26,800
09/10/2025 29,700 0.7 (2.41%) 44,901 1,323.66 0 0 29,000 31,900 26,100
08/10/2025 29,000 -0.2 (-0.68%) 64,905 1,888.18 0 0 29,200 32,100 26,300
07/10/2025 29,200 -0.3 (-1.02%) 25,901 755.14 0 0 29,500 32,400 26,600
06/10/2025 29,500 0.4 (1.37%) 47,705 1,387.89 0 0 29,100 32,000 26,200
03/10/2025 29,100 -0.6 (-2.02%) 24,800 725.84 0 0 29,700 32,600 26,800
02/10/2025 29,700 0.2 (0.68%) 37,810 1,119.37 0 0 29,500 32,400 26,600
01/10/2025 29,500 -0.4 (-1.34%) 59,624 1,782.18 0 0 29,900 32,800 27,000
30/09/2025 29,900 0.4 (1.36%) 25,917 764.8 0 0 29,500 32,400 26,600
29/09/2025 29,500 0.3 (1.03%) 187,310 5,655.79 0 0 29,200 32,100 26,300
26/09/2025 29,200 -0.7 (-2.34%) 26,702 788.76 0 0 29,900 32,800 27,000
25/09/2025 29,900 0.7 (2.4%) 125,203 3,731.83 0 0 29,200 32,100 26,300
24/09/2025 29,200 0 (0%) 36,200 1,063.95 0 0 29,200 32,100 26,300
23/09/2025 29,200 0.2 (0.69%) 31,803 929.73 0 0 29,000 31,900 26,100
22/09/2025 29,000 0 (0%) 32,420 924.7 0 0 29,000 31,900 26,100
19/09/2025 29,000 -0.8 (-2.68%) 29,200 859.83 0 0 29,800 32,700 26,900
18/09/2025 29,800 -0.2 (-0.67%) 45,777 1,368.57 0 0 30,000 33,000 27,000
17/09/2025 30,000 0.6 (2.04%) 236,044 7,136.23 0 0 29,400 32,300 26,500
16/09/2025 29,400 -0.1 (-0.34%) 39,430 1,163.8 0 0 29,500 32,400 26,600
15/09/2025 29,500 0.1 (0.34%) 32,203 943.41 0 0 29,400 32,300 26,500
12/09/2025 29,400 0.7 (2.44%) 129,800 3,764.26 0 0 28,700 31,500 25,900
11/09/2025 28,700 0.1 (0.35%) 87,914 2,498.76 0 0 28,600 31,400 25,800
10/09/2025 28,600 0.1 (0.35%) 54,624 1,551.29 0 0 28,500 31,300 25,700
09/09/2025 28,500 0 (0%) 40,600 1,159.85 0 0 28,500 31,300 25,700
08/09/2025 28,500 -0.9 (-3.06%) 61,300 1,756.15 0 0 29,400 32,300 26,500
05/09/2025 29,400 0.1 (0.34%) 202,857 6,111.64 0 0 29,300 32,200 26,400
04/09/2025 29,300 0 (0%) 72,082 2,104.06 0 0 29,300 32,200 26,400
03/09/2025 29,300 0.8 (2.81%) 56,725 1,659.57 0 0 28,500 31,300 25,700
29/08/2025 28,500 -0.3 (-1.04%) 115,701 3,291.54 0 0 28,800 31,600 26,000
28/08/2025 28,800 0.8 (2.86%) 49,901 1,422.09 0 0 28,000 30,800 25,200
27/08/2025 28,000 -0.3 (-1.06%) 40,730 1,146.67 0 0 28,300 31,100 25,500
26/08/2025 28,300 0.5 (1.8%) 90,500 2,533.37 0 0 27,800 30,500 25,100
25/08/2025 27,800 -0.8 (-2.8%) 79,609 2,237.75 180,000 5,148 28,600 31,400 25,800
22/08/2025 28,600 -0.2 (-0.69%) 147,104 4,187.23 0 0 28,800 31,600 26,000
21/08/2025 28,800 -0.7 (-2.37%) 240,700 6,937.6 0 0 29,500 32,400 26,600
20/08/2025 29,500 -0.7 (-2.32%) 222,202 6,540.21 0 0 30,200 33,200 27,200
19/08/2025 30,200 -0.3 (-0.98%) 167,207 5,084.64 0 0 30,500 33,500 27,500
18/08/2025 30,500 0.1 (0.33%) 84,041 2,566.77 0 0 30,400 33,400 27,400
15/08/2025 30,400 -0.6 (-1.94%) 252,573 7,801.67 0 0 31,000 34,100 27,900
14/08/2025 31,000 0.7 (2.31%) 248,707 7,551.7 0 0 30,300 33,300 27,300
13/08/2025 30,300 -0.5 (-1.62%) 243,370 7,401.88 0 0 30,800 33,800 27,800
12/08/2025 30,800 -0.2 (-0.65%) 241,309 7,452.38 0 0 31,000 34,100 27,900
11/08/2025 31,000 -0.6 (-1.9%) 183,905 5,736.6 0 0 31,600 34,700 28,500
08/08/2025 31,600 1.3 (4.29%) 637,440 19,967.77 0 0 30,300 33,300 27,300
07/08/2025 30,300 0 (0%) 55,800 1,687.92 0 0 30,300 33,300 27,300
06/08/2025 30,300 0.6 (2.02%) 208,111 6,278.5 0 0 29,700 32,600 26,800
05/08/2025 29,700 -0.3 (-1%) 224,512 6,750.12 0 0 30,000 33,000 27,000
04/08/2025 30,000 -0.1 (-0.33%) 154,105 4,606.98 0 0 30,100 33,100 27,100
01/08/2025 30,100 -0.3 (-0.99%) 109,246 3,318.3 0 0 30,400 33,400 27,400
31/07/2025 30,400 -0.4 (-1.3%) 249,205 7,625.38 0 0 30,800 33,800 27,800
30/07/2025 30,800 0 (0%) 179,199 5,525.36 0 0 30,800 33,800 27,800
29/07/2025 30,800 -0.2 (-0.65%) 580,042 18,379.35 0 0 31,000 34,100 27,900
28/07/2025 31,000 -0.4 (-1.27%) 370,228 11,460.89 0 0 31,400 34,500 28,300
25/07/2025 31,400 -0.1 (-0.32%) 257,155 8,107.49 0 0 31,500 34,600 28,400
24/07/2025 31,500 0 (0%) 257,323 8,104.52 0 0 31,500 34,600 28,400
23/07/2025 31,500 0.1 (0.32%) 423,593 13,527.76 0 0 31,400 34,500 28,300
22/07/2025 31,400 0 (0%) 221,008 6,959.77 0 0 31,400 34,500 28,300
21/07/2025 31,400 0 (0%) 272,976 8,622.5 0 0 31,400 34,500 28,300
18/07/2025 31,400 0.6 (1.95%) 347,101 10,769.6 0 0 30,800 33,800 27,800
17/07/2025 30,800 -0.2 (-0.65%) 173,220 5,355.54 0 0 31,000 34,100 27,900
16/07/2025 31,000 0.1 (0.32%) 104,200 3,253.21 0 0 30,900 33,900 27,900
15/07/2025 30,800 0.3 (0.98%) 152,000 4,702.99 0 0 30,500 33,500 27,500
14/07/2025 30,500 0.2 (0.66%) 376,032 11,474.73 0 0 30,300 33,300 27,300
11/07/2025 30,300 -0.3 (-0.98%) 140,601 4,261.5 0 0 30,600 33,600 27,600
10/07/2025 30,600 0.2 (0.66%) 152,296 4,647.19 0 0 30,400 33,400 27,400
09/07/2025 30,400 -0.1 (-0.33%) 112,312 3,411.98 0 0 30,500 33,500 27,500
08/07/2025 30,500 0.1 (0.33%) 123,281 3,748.46 0 0 30,400 33,400 27,400
07/07/2025 30,400 0 (0%) 62,557 1,906.32 0 0 30,400 33,400 27,400
04/07/2025 30,400 0.2 (0.66%) 91,703 2,774.18 0 0 30,200 33,200 27,200
03/07/2025 30,200 0 (0%) 131,083 3,960.95 0 0 30,200 33,200 27,200
02/07/2025 30,200 0 (0%) 131,605 3,981. 0 0 30,200 33,200 27,200
01/07/2025 30,200 -0.3 (-0.98%) 125,520 3,808.24 0 0 30,500 33,500 27,500
30/06/2025 30,500 0.2 (0.66%) 170,434 5,173.38 0 0 30,300 33,300 27,300
27/06/2025 30,300 0.1 (0.33%) 110,938 3,356.1 0 0 30,200 33,200 27,200
26/06/2025 30,200 -0.3 (-0.98%) 108,356 3,263.67 0 0 30,500 33,500 27,500
25/06/2025 30,500 0 (0%) 112,927 3,418.17 0 0 30,500 33,500 27,500
24/06/2025 30,500 -1.1 (-3.48%) 294,570 8,878.28 0 0 31,600 34,700 28,500
23/06/2025 31,600 0.6 (1.94%) 269,049 8,599.14 0 0 31,000 34,100 27,900
20/06/2025 31,000 0 (0%) 310,868 9,716.22 0 0 31,000 34,100 27,900
19/06/2025 31,000 1.1 (3.68%) 384,058 11,704.62 0 0 29,900 32,800 27,000
18/06/2025 29,900 0.1 (0.34%) 129,647 3,875.24 0 0 29,800 32,700 26,900
17/06/2025 29,800 -1.1 (-3.56%) 313,798 9,373.73 0 0 30,900 33,900 27,900
16/06/2025 30,900 1.2 (4.04%) 369,497 11,409.19 0 0 29,700 32,600 26,800
13/06/2025 29,700 1.2 (4.21%) 500,951 14,894.8 0 0 28,500 31,300 25,700
12/06/2025 28,500 0.2 (0.71%) 142,780 4,080.58 0 0 28,300 31,100 25,500
11/06/2025 28,300 -0.2 (-0.7%) 98,660 2,767.48 0 0 28,500 31,300 25,700
10/06/2025 28,500 0.1 (0.35%) 77,500 2,195.42 0 0 28,400 31,200 25,600
09/06/2025 28,400 0 (0%) 62,108 1,767.62 0 0 28,400 31,200 25,600

Historical Data - BSC

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