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
18/12/2025 12,400 0.1 (0.81%) 279,903 3,445.27 0 0 12,300 14,100 10,500
17/12/2025 12,300 0.2 (1.65%) 440,682 5,400.75 0 0 12,100 13,900 10,300
16/12/2025 12,300 0.1 (0.82%) 449,265 5,453.96 0 0 12,200 14,000 10,400
15/12/2025 12,200 -0.2 (-1.61%) 631,989 7,705.27 0 0 12,400 14,200 10,600
12/12/2025 12,300 -0.2 (-1.6%) 727,261 9,017.61 0 0 12,500 14,300 10,700
11/12/2025 12,500 0.1 (0.81%) 449,580 5,615.71 0 0 12,400 14,200 10,600
10/12/2025 12,400 0 (0%) 197,548 2,455.89 0 0 12,400 14,200 10,600
09/12/2025 12,500 -0.1 (-0.79%) 962,017 11,959.93 0 0 12,600 14,400 10,800
08/12/2025 12,500 -0.2 (-1.57%) 393,894 4,945.66 0 0 12,700 14,600 10,800
05/12/2025 12,700 0 (0%) 383,337 4,873.8 0 0 12,700 14,600 10,800
04/12/2025 12,800 0.1 (0.79%) 540,866 6,863.71 0 0 12,700 14,600 10,800
03/12/2025 12,700 0.2 (1.6%) 477,321 6,046.95 0 0 12,500 14,300 10,700
02/12/2025 12,600 -0.1 (-0.79%) 694,920 8,700.05 0 0 12,700 14,600 10,800
01/12/2025 12,500 -0.1 (-0.79%) 493,657 6,259.39 0 0 12,600 14,400 10,800
28/11/2025 12,700 0.2 (1.6%) 766,716 9,659.81 0 0 12,500 14,300 10,700
27/11/2025 12,500 0.1 (0.81%) 341,642 4,265.06 0 0 12,400 14,200 10,600
26/11/2025 12,500 0.1 (0.81%) 501,001 6,234.79 0 0 12,400 14,200 10,600
25/11/2025 12,400 -0.3 (-2.36%) 901,312 11,208.35 0 0 12,700 14,600 10,800
24/11/2025 12,700 0.1 (0.79%) 386,623 4,895.54 0 0 12,600 14,400 10,800
21/11/2025 12,700 -0.1 (-0.78%) 908,727 11,446.55 0 0 12,800 14,700 10,900
20/11/2025 12,900 -0.3 (-2.27%) 648,386 8,326.15 0 0 13,200 15,100 11,300
19/11/2025 13,100 0.4 (3.15%) 2,283,885 30,080.98 0 0 12,700 14,600 10,800
18/11/2025 12,900 0.2 (1.57%) 1,630,356 20,773.53 0 0 12,700 14,600 10,800
17/11/2025 12,800 0.1 (0.79%) 829,003 10,566.76 0 0 12,700 14,600 10,800
14/11/2025 12,700 0.1 (0.79%) 611,004 7,738.06 0 0 12,600 14,400 10,800
13/11/2025 12,700 0.4 (3.25%) 2,106,878 26,543.54 0 0 12,300 14,100 10,500
12/11/2025 12,300 0.2 (1.65%) 489,883 6,009.68 0 0 12,100 13,900 10,300
11/11/2025 12,200 0.1 (0.83%) 463,238 5,616.08 0 0 12,100 13,900 10,300
10/11/2025 12,000 -0.2 (-1.64%) 575,022 6,930.33 0 0 12,200 14,000 10,400
07/11/2025 12,100 -0.4 (-3.2%) 595,978 7,273.7 0 0 12,500 14,300 10,700
06/11/2025 12,400 0.3 (2.48%) 986,865 12,293.4 0 0 12,100 13,900 10,300
05/11/2025 12,200 0.2 (1.67%) 516,233 6,264.43 0 0 12,000 13,800 10,200
04/11/2025 12,100 -0.3 (-2.42%) 957,495 11,481.37 0 0 12,400 14,200 10,600
03/11/2025 12,300 -0.2 (-1.6%) 788,557 9,764.54 0 0 12,500 14,300 10,700
31/10/2025 12,500 0.6 (5.04%) 1,861,655 23,194.61 0 0 11,900 13,600 10,200
30/10/2025 12,000 0.1 (0.84%) 351,359 4,195.47 0 0 11,900 13,600 10,200
29/10/2025 11,900 0.1 (0.85%) 222,980 2,652.4 0 0 11,800 13,500 10,100
28/10/2025 12,000 -0.1 (-0.83%) 329,900 3,907.39 903,000 12,551.7 12,100 13,900 10,300
27/10/2025 12,000 0.7 (6.19%) 924,016 11,164.96 0 0 11,300 12,900 9,700
24/10/2025 11,500 -0.2 (-1.71%) 397,055 4,500.8 680,000 9,112 11,700 13,400 10,000
23/10/2025 11,600 0.1 (0.87%) 145,212 1,694.63 0 0 11,500 13,200 9,800
22/10/2025 11,600 0.1 (0.87%) 209,835 2,423. 0 0 11,500 13,200 9,800
21/10/2025 11,600 -0.1 (-0.85%) 680,354 7,812.3 0 0 11,700 13,400 10,000
20/10/2025 11,100 -0.9 (-7.5%) 1,076,841 12,644.42 0 0 12,000 13,800 10,200
17/10/2025 12,000 -0.1 (-0.83%) 510,649 6,144.17 0 0 12,100 13,900 10,300
16/10/2025 12,000 -0.1 (-0.83%) 713,129 8,623.57 0 0 12,100 13,900 10,300
15/10/2025 12,100 0 (0%) 569,790 6,891.48 0 0 12,100 13,900 10,300
14/10/2025 12,200 0.1 (0.83%) 676,973 8,194.04 0 0 12,100 13,900 10,300
13/10/2025 12,200 0.1 (0.83%) 768,729 9,301.82 0 0 12,100 13,900 10,300
10/10/2025 12,100 0.1 (0.83%) 315,661 3,831.47 0 0 12,000 13,800 10,200
09/10/2025 12,100 0 (0%) 441,925 5,320.01 0 0 12,100 13,900 10,300
08/10/2025 12,200 0.1 (0.83%) 704,635 8,493.69 0 0 12,100 13,900 10,300
07/10/2025 12,100 0.1 (0.83%) 188,732 2,281.92 0 0 12,000 13,800 10,200
06/10/2025 12,100 0.1 (0.83%) 483,789 5,825.7 0 0 12,000 13,800 10,200
03/10/2025 12,000 -0.1 (-0.83%) 624,007 7,488.25 0 0 12,100 13,900 10,300
02/10/2025 12,000 -0.1 (-0.83%) 496,613 6,007.65 0 0 12,100 13,900 10,300
01/10/2025 12,100 0 (0%) 118,365 1,437.02 0 0 12,100 13,900 10,300
30/09/2025 12,200 0 (0%) 568,138 6,867.63 0 0 12,200 14,000 10,400
29/09/2025 12,300 0.1 (0.82%) 444,235 5,418.28 0 0 12,200 14,000 10,400
26/09/2025 12,300 0.1 (0.82%) 404,792 4,937.23 0 0 12,200 14,000 10,400
25/09/2025 12,100 0 (0%) 331,974 4,049.1 0 0 12,100 13,900 10,300
24/09/2025 12,300 0.2 (1.65%) 427,509 5,171.64 0 0 12,100 13,900 10,300
23/09/2025 12,100 0 (0%) 361,940 4,380.32 0 0 12,100 13,900 10,300
22/09/2025 12,100 -0.1 (-0.82%) 677,719 8,212.11 0 0 12,200 14,000 10,400
19/09/2025 12,300 0.1 (0.82%) 381,482 4,658.88 0 0 12,200 14,000 10,400
18/09/2025 12,200 -0.2 (-1.61%) 618,003 7,569.37 0 0 12,400 14,200 10,600
17/09/2025 12,300 -0.2 (-1.6%) 1,010,990 12,490.9 0 0 12,500 14,300 10,700
16/09/2025 12,500 0 (0%) 1,185,721 14,821.35 0 0 12,500 14,300 10,700
15/09/2025 12,600 0.4 (3.28%) 1,509,451 18,808.1 0 0 12,200 14,000 10,400
12/09/2025 12,300 0.3 (2.5%) 579,951 7,085.24 0 0 12,000 13,800 10,200
11/09/2025 12,200 0.1 (0.83%) 826,346 9,943.5 0 0 12,100 13,900 10,300
10/09/2025 12,200 0.1 (0.83%) 665,225 8,057.74 0 0 12,100 13,900 10,300
09/09/2025 12,200 -0.2 (-1.61%) 2,543,283 30,762.71 0 0 12,400 14,200 10,600
08/09/2025 12,400 -0.3 (-2.36%) 1,672,609 20,778.39 0 0 12,700 14,600 10,800
05/09/2025 12,600 0.2 (1.61%) 1,899,189 24,097.86 0 0 12,400 14,200 10,600
04/09/2025 12,600 0.4 (3.28%) 2,330,768 28,818.21 0 0 12,200 14,000 10,400
03/09/2025 12,300 0 (0%) 1,487,922 18,097.01 0 0 12,300 14,100 10,500
29/08/2025 12,200 -0.1 (-0.81%) 813,784 10,023.62 0 0 12,300 14,100 10,500
28/08/2025 12,300 0.1 (0.82%) 617,174 7,570.48 0 0 12,200 14,000 10,400
27/08/2025 12,200 0.1 (0.83%) 646,172 7,908.04 0 0 12,100 13,900 10,300
26/08/2025 12,300 0.2 (1.65%) 976,977 11,865.61 0 0 12,100 13,900 10,300
25/08/2025 12,100 -0.2 (-1.63%) 989,238 11,995.66 0 0 12,300 14,100 10,500
22/08/2025 12,100 -0.1 (-0.82%) 2,315,996 28,447.37 0 0 12,200 14,000 10,400
21/08/2025 12,300 -0.1 (-0.81%) 1,321,625 16,177.91 0 0 12,400 14,200 10,600
20/08/2025 12,500 -0.3 (-2.34%) 3,476,841 43,189.17 0 0 12,800 14,700 10,900
19/08/2025 12,800 -0.1 (-0.78%) 1,631,832 20,932.57 0 0 12,900 14,800 11,000
18/08/2025 12,900 0 (0%) 1,454,246 18,806.45 0 0 12,900 14,800 11,000
15/08/2025 13,000 -0.1 (-0.76%) 2,158,547 27,825.6 0 0 13,100 15,000 11,200
14/08/2025 13,200 0 (0%) 2,238,999 29,384.7 0 0 13,200 15,100 11,300
13/08/2025 13,300 0.1 (0.76%) 3,726,767 49,292.05 0 0 13,200 15,100 11,300
12/08/2025 13,300 0.1 (0.76%) 1,967,185 25,886.88 0 0 13,200 15,100 11,300
11/08/2025 13,200 0.3 (2.33%) 3,567,539 47,118.58 0 0 12,900 14,800 11,000
08/08/2025 12,900 -0.2 (-1.53%) 2,499,758 32,307.35 0 0 13,100 15,000 11,200
07/08/2025 13,100 0.5 (3.97%) 4,045,095 53,092.47 0 0 12,600 14,400 10,800
06/08/2025 12,700 0.1 (0.79%) 1,996,728 25,142.32 0 0 12,600 14,400 10,800
05/08/2025 12,500 -0.2 (-1.57%) 3,076,052 38,900.87 0 0 12,700 14,600 10,800
04/08/2025 12,800 -0.4 (-3.03%) 2,717,614 34,540.63 0 0 13,200 15,100 11,300
01/08/2025 13,000 0.2 (1.56%) 3,742,086 49,256.03 0 0 12,800 14,700 10,900
31/07/2025 13,300 1.2 (9.92%) 5,512,083 70,395.12 0 0 12,100 13,900 10,300
30/07/2025 12,300 -0.2 (-1.6%) 1,554,708 18,819.36 0 0 12,500 14,300 10,700
29/07/2025 12,200 -0.6 (-4.69%) 2,936,188 36,690.37 0 0 12,800 14,700 10,900
28/07/2025 12,800 0.1 (0.79%) 2,282,338 29,154.46 0 0 12,700 14,600 10,800
25/07/2025 12,700 0.2 (1.6%) 2,012,068 25,538.23 0 0 12,500 14,300 10,700
24/07/2025 12,600 0.3 (2.44%) 2,310,729 28,879.1 0 0 12,300 14,100 10,500
23/07/2025 12,400 0.1 (0.81%) 1,819,836 22,457.35 0 0 12,300 14,100 10,500
22/07/2025 12,400 0 (0%) 1,412,733 17,380.21 0 0 12,400 14,200 10,600
21/07/2025 12,400 0.1 (0.81%) 1,825,060 22,663.2 0 0 12,300 14,100 10,500
18/07/2025 12,200 0.2 (1.67%) 1,873,143 22,986.74 0 0 12,000 13,800 10,200
17/07/2025 12,100 0.1 (0.83%) 1,408,499 16,950.48 0 0 12,000 13,800 10,200
16/07/2025 12,000 -0.1 (-0.83%) 473,000 5,678.71 0 0 12,100 13,900 10,300
15/07/2025 12,100 0 (0%) 972,200 11,795.63 0 0 12,100 13,900 10,300
14/07/2025 12,200 0.2 (1.67%) 966,195 11,711.15 0 0 12,000 13,800 10,200
11/07/2025 12,100 0 (0%) 1,220,413 14,634.6 0 0 12,100 13,900 10,300
10/07/2025 12,000 -0.3 (-2.44%) 2,541,914 30,798.63 0 0 12,300 14,100 10,500
09/07/2025 12,400 -0.1 (-0.8%) 953,332 11,753.29 0 0 12,500 14,300 10,700
08/07/2025 12,500 0.4 (3.31%) 2,324,592 29,013.42 0 0 12,100 13,900 10,300
07/07/2025 12,200 0.2 (1.67%) 1,241,624 15,082.13 0 0 12,000 13,800 10,200
04/07/2025 12,000 -0.4 (-3.23%) 2,040,162 24,393.2 0 0 12,400 14,200 10,600
03/07/2025 12,300 -0.7 (-5.38%) 5,296,141 65,640.12 0 0 13,000 14,900 11,100
02/07/2025 13,000 0.4 (3.17%) 4,142,523 53,830.4 0 0 12,600 14,400 10,800
01/07/2025 12,600 0.1 (0.8%) 1,423,524 17,965.38 20 0.25 12,500 14,300 10,700
30/06/2025 12,400 -0.2 (-1.59%) 1,482,950 18,511.83 0 0 12,600 14,400 10,800
27/06/2025 12,500 0 (0%) 2,618,082 33,025.52 20 0.24 12,500 14,300 10,700
26/06/2025 12,500 -0.1 (-0.79%) 1,074,694 13,381.84 0 0 12,600 14,400 10,800
25/06/2025 12,500 -0.1 (-0.79%) 2,347,621 29,476.32 0 0 12,600 14,400 10,800
24/06/2025 12,500 0.3 (2.46%) 3,722,536 46,764.47 0 0 12,200 14,000 10,400
23/06/2025 12,100 0.2 (1.68%) 2,660,217 32,572.08 0 0 11,900 13,600 10,200
20/06/2025 12,000 0.5 (4.35%) 2,254,913 26,726.07 0 0 11,500 13,200 9,800
19/06/2025 11,500 0 (0%) 938,414 10,830.74 0 0 11,500 13,200 9,800
18/06/2025 11,500 -0.1 (-0.86%) 538,445 6,193.06 0 0 11,600 13,300 9,900

Historical Data - BSC

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