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
08/12/2025 31,800 -0.6 (-1.85%) 1,608,100 51,530.68 80,021 2,640.7 32,400 35,600 29,200
05/12/2025 32,400 -0.7 (-2.11%) 4,337,445 141,622.41 21 0.68 33,100 36,400 29,800
04/12/2025 33,100 0.6 (1.85%) 4,387,175 144,855.72 66,521 2,225.94 32,500 35,700 29,300
03/12/2025 32,500 -0.3 (-0.91%) 5,550,277 183,340.98 21 0.67 32,800 36,000 29,600
02/12/2025 32,800 0.8 (2.5%) 4,120,246 133,666.47 21 0.68 32,000 35,200 28,800
01/12/2025 32,000 -0.2 (-0.62%) 2,198,398 70,983.66 21 0.67 32,200 35,400 29,000
28/11/2025 32,200 0.4 (1.26%) 5,142,191 167,868.09 21 0.66 31,800 34,900 28,700
27/11/2025 31,800 0.2 (0.63%) 3,387,864 109,235.62 21 0.7 31,600 34,700 28,500
26/11/2025 33,800 0.6 (1.81%) 2,988,546 100,218.22 21 0.7 33,200 36,500 29,900
25/11/2025 33,200 0.1 (0.3%) 3,383,475 112,852.37 21 0.71 33,100 36,400 29,800
24/11/2025 33,100 -0.6 (-1.78%) 2,941,926 98,748.26 21 0.72 33,700 37,000 30,400
21/11/2025 33,700 -0.7 (-2.03%) 4,161,782 140,454.44 21 0.73 34,400 37,800 31,000
20/11/2025 34,400 -0.2 (-0.58%) 2,564,812 88,325.96 0 0 34,600 38,000 31,200
19/11/2025 34,600 -0.2 (-0.57%) 4,429,755 154,937.82 42 1.47 34,800 38,200 31,400
18/11/2025 34,800 -0.4 (-1.14%) 5,398,036 189,567.11 21 0.74 35,200 38,700 31,700
17/11/2025 35,200 0 (0%) 5,284,385 185,036.52 21 0.73 35,200 38,700 31,700
14/11/2025 35,200 0.6 (1.73%) 7,339,950 258,812.26 21 0.7 34,600 38,000 31,200
13/11/2025 34,600 1.3 (3.9%) 13,541,347 470,021.81 450,021 14,099.18 33,300 36,600 30,000
12/11/2025 33,300 0.7 (2.15%) 3,175,217 105,328.47 21 0.7 32,600 35,800 29,400
11/11/2025 32,600 -0.5 (-1.51%) 3,452,308 113,215.88 21 0.71 33,100 36,400 29,800
10/11/2025 33,100 -0.9 (-2.65%) 5,462,237 183,422.13 80,021 2,578.32 34,000 37,400 30,600
07/11/2025 34,000 -0.5 (-1.45%) 10,362,838 358,249.61 100,021 3,255.72 34,500 37,900 31,100
06/11/2025 34,500 0.4 (1.17%) 6,864,026 234,939.81 150,021 4,688.18 34,100 37,500 30,700
05/11/2025 34,100 1.9 (5.9%) 16,701,406 567,168.95 300,021 9,756.68 32,200 35,400 29,000
04/11/2025 32,200 -0.3 (-0.92%) 5,328,229 169,427.07 21 0.69 32,500 35,700 29,300
03/11/2025 32,500 -0.3 (-0.91%) 3,771,515 124,623.12 21 0.68 32,800 36,000 29,600
31/10/2025 32,800 0.5 (1.55%) 8,595,493 287,163.04 21 0.67 32,300 35,500 29,100
30/10/2025 32,300 0.4 (1.25%) 4,539,767 146,104.38 14 0.44 31,900 35,000 28,800
29/10/2025 31,900 0.4 (1.27%) 3,554,363 113,461.26 21 0.65 31,500 34,600 28,400
28/10/2025 31,500 0.5 (1.61%) 4,390,883 136,914.31 17 0.53 31,000 34,100 27,900
27/10/2025 31,000 -0.2 (-0.64%) 2,438,079 76,047.86 5 0.15 31,200 34,300 28,100
24/10/2025 31,200 0.5 (1.63%) 5,944,019 187,791.88 3 0.09 30,700 33,700 27,700
23/10/2025 30,700 0.4 (1.32%) 3,956,715 122,887.33 470,007 13,573.8 30,300 33,300 27,300
22/10/2025 30,300 1.3 (4.48%) 3,749,504 111,836.61 9 0.25 29,000 31,900 26,100
21/10/2025 29,000 0.8 (2.84%) 5,037,370 144,862.5 470,001 13,630.03 28,200 31,000 25,400
20/10/2025 28,200 -2.2 (-7.24%) 5,509,568 163,555.77 12 0.37 30,400 33,400 27,400
17/10/2025 30,400 -0.7 (-2.25%) 2,996,376 91,781.28 11 0.34 31,100 34,200 28,000
16/10/2025 31,100 0.6 (1.97%) 4,265,909 131,081.05 1 0.03 30,500 33,500 27,500
15/10/2025 30,500 -0.9 (-2.87%) 6,020,059 185,679.02 14 0.45 31,400 34,500 28,300
14/10/2025 31,400 -0.5 (-1.57%) 5,937,705 188,461.36 12 0.39 31,900 35,000 28,800
13/10/2025 31,900 -0.9 (-2.74%) 5,029,736 161,367.89 10 0.33 32,800 36,000 29,600
10/10/2025 32,800 -0.6 (-1.8%) 2,406,532 79,515.98 532,018 19,524.98 33,400 36,700 30,100
09/10/2025 33,400 1 (3.09%) 4,453,086 145,430.37 12 0.38 32,400 35,600 29,200
08/10/2025 32,400 0.4 (1.25%) 1,739,273 56,421.78 14 0.45 32,000 35,200 28,800
07/10/2025 32,000 -0.3 (-0.93%) 2,476,334 80,336.8 10 0.32 32,300 35,500 29,100
06/10/2025 32,300 0.8 (2.54%) 2,520,967 81,021.29 0 0 31,500 34,600 28,400
03/10/2025 31,500 -1 (-3.08%) 4,105,565 130,316.84 28,003 910.1 32,500 35,700 29,300
02/10/2025 32,500 -0.3 (-0.91%) 2,065,313 67,484.31 1,300,003 46,800.1 32,800 36,000 29,600
01/10/2025 32,800 0 (0%) 1,956,421 64,232.37 14 0.47 32,800 36,000 29,600
30/09/2025 32,800 -0.9 (-2.67%) 4,916,725 162,327.68 5 0.17 33,700 37,000 30,400
29/09/2025 33,700 -0.2 (-0.59%) 1,628,600 55,280.56 5 0.17 33,900 37,200 30,600
26/09/2025 33,900 -0.5 (-1.45%) 2,658,235 90,827.86 12 0.41 34,400 37,800 31,000
25/09/2025 34,400 0.4 (1.18%) 2,533,587 87,341.68 7 0.24 34,000 37,400 30,600
24/09/2025 34,000 0.2 (0.59%) 2,345,078 79,636.38 50,002 1,666.17 33,800 37,100 30,500
23/09/2025 33,800 0 (0%) 1,127,838 38,346.38 3 0.1 33,800 37,100 30,500
22/09/2025 33,800 -0.7 (-2.03%) 3,663,360 124,547.62 50,014 1,895.49 34,500 37,900 31,100
19/09/2025 34,500 -0.2 (-0.58%) 2,182,673 75,789.44 7 0.25 34,700 38,100 31,300
18/09/2025 34,700 -0.7 (-1.98%) 3,206,664 112,341.81 0 0 35,400 38,900 31,900
17/09/2025 35,400 0.3 (0.85%) 6,289,190 224,506.41 11 0.39 35,100 38,600 31,600
16/09/2025 35,100 -0.3 (-0.85%) 5,057,157 179,886.26 40,003 1,276.11 35,400 38,900 31,900
15/09/2025 35,400 0 (0%) 3,610,805 128,233.96 12 0.41 35,400 38,900 31,900
12/09/2025 35,400 1.2 (3.51%) 6,645,559 233,766.21 2,475,012 76,523.16 34,200 37,600 30,800
11/09/2025 34,200 -0.1 (-0.29%) 3,120,973 107,331.11 3 0.1 34,300 37,700 30,900
10/09/2025 34,300 0.5 (1.48%) 3,516,567 120,663.75 35,000 1,120 33,800 37,100 30,500
09/09/2025 33,800 0.1 (0.3%) 2,550,516 86,284.03 0 0 33,700 37,000 30,400
08/09/2025 33,700 -1.4 (-3.99%) 5,572,935 191,656.66 0 0 35,100 38,600 31,600
05/09/2025 35,100 0 (0%) 7,572,997 269,132.68 50,000 1,625 35,100 38,600 31,600
04/09/2025 35,100 0 (0%) 5,287,071 185,451.16 0 0 35,100 38,600 31,600
03/09/2025 35,100 1.2 (3.54%) 4,371,592 152,567.72 210,000 6,426 33,900 37,200 30,600
29/08/2025 33,900 -0.1 (-0.29%) 4,790,508 162,950.95 0 0 34,000 37,400 30,600
28/08/2025 34,000 -0.4 (-1.16%) 3,594,424 122,476.76 0 0 34,400 37,800 31,000
27/08/2025 34,400 0.7 (2.08%) 5,187,777 177,160.04 0 0 33,700 37,000 30,400
26/08/2025 33,700 0.7 (2.12%) 4,435,606 147,613.45 0 0 33,000 36,300 29,700
25/08/2025 33,000 -1.2 (-3.51%) 6,015,113 202,713.65 11,500 379.5 34,200 37,600 30,800
22/08/2025 34,200 -0.8 (-2.29%) 8,058,278 280,349.4 0 0 35,000 38,500 31,500
21/08/2025 35,000 -0.3 (-0.85%) 6,649,272 233,819.61 0 0 35,300 38,800 31,800
20/08/2025 35,300 -1.7 (-4.59%) 11,665,120 417,693.25 0 0 37,000 40,700 33,300
19/08/2025 37,000 -0.2 (-0.54%) 8,170,943 305,806.82 20,000 744 37,200 40,900 33,500
18/08/2025 37,200 0.3 (0.81%) 9,040,544 339,610.13 23,000 848.7 36,900 40,500 33,300
15/08/2025 36,900 -0.6 (-1.6%) 10,846,058 409,311.05 0 0 37,500 41,200 33,800
14/08/2025 37,500 0.8 (2.18%) 9,272,108 340,439.73 0 0 36,700 40,300 33,100
13/08/2025 36,700 -1.2 (-3.17%) 13,272,652 490,653.47 94,800 3,242.16 37,900 41,600 34,200
12/08/2025 37,900 0.5 (1.34%) 10,124,046 381,898.59 0 0 37,400 41,100 33,700
11/08/2025 37,400 -0.3 (-0.8%) 7,687,261 288,042.82 0 0 37,700 41,400 34,000
08/08/2025 37,700 3.1 (8.96%) 27,241,506 990,222.91 0 0 34,600 38,000 31,200
07/08/2025 34,600 0 (0%) 5,164,481 178,613.05 0 0 34,600 38,000 31,200
06/08/2025 34,600 1.1 (3.28%) 7,556,295 259,865.31 300,000 10,365 33,500 36,800 30,200
05/08/2025 33,500 -0.6 (-1.76%) 10,437,880 354,604.91 0 0 34,100 37,500 30,700
04/08/2025 34,100 -0.4 (-1.16%) 6,202,335 211,226.47 0 0 34,500 37,900 31,100
01/08/2025 34,500 0.2 (0.58%) 7,553,450 262,884.6 0 0 34,300 37,700 30,900
31/07/2025 34,300 -0.8 (-2.28%) 11,139,808 388,794.2 0 0 35,100 38,600 31,600
30/07/2025 35,100 0.9 (2.63%) 9,325,484 325,024.37 0 0 34,200 37,600 30,800
29/07/2025 34,200 0 (0%) 15,999,456 561,417.11 0 0 34,200 37,600 30,800
28/07/2025 34,200 -0.1 (-0.29%) 9,138,637 313,037.72 0 0 34,300 37,700 30,900
25/07/2025 34,300 -0.3 (-0.87%) 7,933,628 275,794.21 30,000 1,029 34,600 38,000 31,200
24/07/2025 34,600 0.8 (2.37%) 11,490,955 396,793.5 0 0 33,800 37,100 30,500
23/07/2025 33,800 0.4 (1.2%) 7,981,628 268,402.54 0 0 33,400 36,700 30,100
22/07/2025 33,400 0 (0%) 4,719,027 157,334.24 0 0 33,400 36,700 30,100
21/07/2025 33,400 -0.8 (-2.34%) 5,491,698 186,365.24 0 0 34,200 37,600 30,800
18/07/2025 34,200 0.8 (2.4%) 10,076,550 341,737.6 0 0 33,400 36,700 30,100
17/07/2025 33,400 0.4 (1.21%) 7,578,815 253,434.19 0 0 33,000 36,300 29,700
16/07/2025 33,000 -0.1 (-0.3%) 4,038,748 133,631.24 0 0 33,100 36,400 29,800
15/07/2025 33,100 -0.2 (-0.6%) 6,909,566 231,269.55 0 0 33,300 36,600 30,000
14/07/2025 33,300 0.2 (0.6%) 5,212,761 173,765.3 0 0 33,100 36,400 29,800
11/07/2025 33,100 -0.5 (-1.49%) 5,108,995 169,659.22 0 0 33,600 36,900 30,300
10/07/2025 33,600 0.8 (2.44%) 10,248,436 340,711.17 0 0 32,800 36,000 29,600
09/07/2025 32,800 0.2 (0.61%) 6,345,012 208,538.73 0 0 32,600 35,800 29,400
08/07/2025 32,600 0.5 (1.56%) 5,380,066 175,020.55 0 0 32,100 35,300 28,900
07/07/2025 32,100 -0.1 (-0.31%) 5,510,248 177,362.11 0 0 32,200 35,400 29,000
04/07/2025 32,200 0.1 (0.31%) 3,643,059 117,397.83 0 0 32,100 35,300 28,900
03/07/2025 32,100 -0.1 (-0.31%) 6,202,217 201,097.32 0 0 32,200 35,400 29,000
02/07/2025 32,200 0.1 (0.31%) 3,761,296 120,295.52 0 0 32,100 35,300 28,900
01/07/2025 32,100 -0.8 (-2.43%) 4,912,835 158,618.98 0 0 32,900 36,100 29,700
30/06/2025 32,900 0.8 (2.49%) 11,070,303 353,770.36 0 0 32,100 35,300 28,900
27/06/2025 32,100 -0.5 (-1.53%) 5,615,285 181,028.34 0 0 32,600 35,800 29,400
26/06/2025 32,600 0.1 (0.31%) 4,270,506 138,283.72 0 0 32,500 35,700 29,300
25/06/2025 32,500 -0.5 (-1.52%) 8,921,433 291,838.27 25,600 762.88 33,000 36,300 29,700
24/06/2025 33,000 -2.1 (-5.98%) 14,567,739 485,686.98 25,000 877.5 35,100 38,600 31,600
23/06/2025 35,100 0.4 (1.15%) 13,105,192 468,663.74 38,000 1,398.4 34,700 38,100 31,300
20/06/2025 34,700 -0.8 (-2.25%) 10,704,116 373,445.18 0 0 35,500 39,000 32,000
19/06/2025 35,500 -0.4 (-1.11%) 7,668,198 270,072.61 0 0 35,900 39,400 32,400
18/06/2025 35,900 0.2 (0.56%) 9,505,092 342,413.65 0 0 35,700 39,200 32,200
17/06/2025 35,700 -1.1 (-2.99%) 11,566,151 411,102.6 10,800 397.44 36,800 40,400 33,200
16/06/2025 36,800 2 (5.75%) 12,120,566 442,219.83 0 0 34,800 38,200 31,400
13/06/2025 34,800 2.2 (6.75%) 17,089,632 586,343.77 0 0 32,600 35,800 29,400
12/06/2025 32,600 0.1 (0.31%) 7,156,581 237,216.95 0 0 32,500 35,700 29,300
11/06/2025 32,500 0.1 (0.31%) 5,173,064 166,143.07 0 0 32,400 35,600 29,200
10/06/2025 32,400 -0.8 (-2.41%) 5,962,154 194,734.11 0 0 33,200 36,500 29,900
09/06/2025 33,200 0.5 (1.53%) 7,561,775 248,541.45 0 0 32,700 35,900 29,500

Historical Data - BSC

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