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 56,800 -0.8 (-1.39%) 760,500 43,336.66 0 0 57,600 61,600 53,600
04/12/2025 57,600 0.1 (0.17%) 689,700 39,548.32 0 0 57,500 61,500 53,500
03/12/2025 57,500 0.5 (0.88%) 473,800 27,106.27 60,000 3,492 57,000 60,900 53,100
02/12/2025 57,000 -0.5 (-0.87%) 863,700 49,094.35 0 0 57,500 61,500 53,500
01/12/2025 57,500 -0.1 (-0.17%) 482,100 27,600.56 60,000 3,510 57,600 61,600 53,600
28/11/2025 57,600 -0.2 (-0.35%) 1,214,700 69,395.59 100,000 5,701.2 57,800 61,800 53,800
27/11/2025 57,800 -0.7 (-1.2%) 535,000 31,206.16 0 0 58,500 62,500 54,500
26/11/2025 58,500 1 (1.74%) 620,400 35,856.73 0 0 57,500 61,500 53,500
25/11/2025 57,500 -0.9 (-1.54%) 865,000 49,788.16 0 0 58,400 62,400 54,400
24/11/2025 58,400 0 (0%) 648,700 37,679.01 0 0 58,400 62,400 54,400
21/11/2025 58,400 0.8 (1.39%) 1,397,900 80,166.36 0 0 57,600 61,600 53,600
20/11/2025 57,600 -0.7 (-1.2%) 1,421,900 82,174.86 0 0 58,300 62,300 54,300
19/11/2025 58,300 -2.4 (-3.95%) 2,337,300 138,156.71 0 0 60,700 64,900 56,500
18/11/2025 60,700 2 (3.41%) 4,256,400 256,350.12 0 0 58,700 62,800 54,600
17/11/2025 58,700 0.1 (0.17%) 1,222,100 71,532.87 0 0 58,600 62,700 54,500
14/11/2025 58,600 -0.2 (-0.34%) 1,005,400 59,149.47 0 0 58,800 62,900 54,700
13/11/2025 58,800 1.6 (2.8%) 2,038,200 119,625.53 0 0 57,200 61,200 53,200
12/11/2025 57,200 0.4 (0.7%) 628,900 35,909.79 0 0 56,800 60,700 52,900
11/11/2025 56,800 0.8 (1.43%) 635,900 35,840.76 0 0 56,000 59,900 52,100
10/11/2025 56,000 0 (0%) 929,800 52,325.46 0 0 56,000 59,900 52,100
07/11/2025 56,000 -1.7 (-2.95%) 1,558,100 88,424.96 0 0 57,700 61,700 53,700
06/11/2025 57,700 -1 (-1.7%) 903,700 52,736.59 0 0 58,700 62,800 54,600
05/11/2025 58,700 0.5 (0.86%) 2,430,200 144,185.41 0 0 58,200 62,200 54,200
04/11/2025 58,200 1 (1.75%) 2,085,000 117,973.09 0 0 57,200 61,200 53,200
03/11/2025 57,200 -1.8 (-3.05%) 1,354,000 78,926.1 0 0 59,000 63,100 54,900
31/10/2025 59,000 1.4 (2.43%) 2,295,300 135,400.28 0 0 57,600 61,600 53,600
30/10/2025 57,600 -0.7 (-1.2%) 1,067,400 61,911.5 0 0 58,300 62,300 54,300
29/10/2025 58,300 2.1 (3.74%) 2,622,000 152,403.49 0 0 56,200 60,100 52,300
28/10/2025 56,200 0.9 (1.63%) 562,200 31,179.56 0 0 55,300 59,100 51,500
27/10/2025 55,300 1 (1.84%) 1,072,200 60,068.67 0 0 54,300 58,100 50,500
24/10/2025 54,300 -0.4 (-0.73%) 528,200 28,788.67 0 0 54,700 58,500 50,900
23/10/2025 54,700 -0.9 (-1.62%) 450,400 24,713.19 0 0 55,600 59,400 51,800
22/10/2025 55,600 1.6 (2.96%) 859,700 46,784.46 0 0 54,000 57,700 50,300
21/10/2025 54,000 2.1 (4.05%) 1,033,400 54,917.87 0 0 51,900 55,500 48,300
20/10/2025 51,900 -2.5 (-4.6%) 1,466,900 78,503.5 0 0 54,400 58,200 50,600
17/10/2025 54,400 0.1 (0.18%) 618,400 33,738.18 0 0 54,300 58,100 50,500
16/10/2025 54,300 0.1 (0.18%) 429,300 23,351.65 0 0 54,200 57,900 50,500
15/10/2025 54,200 -0.9 (-1.63%) 1,082,000 59,165.4 0 0 55,100 58,900 51,300
14/10/2025 55,100 -1.4 (-2.48%) 1,153,200 64,414.87 0 0 56,500 60,400 52,600
13/10/2025 56,500 0 (0%) 946,200 53,142.38 0 0 56,500 60,400 52,600
10/10/2025 56,500 1.3 (2.36%) 2,239,300 126,676.31 0 0 55,200 59,000 51,400
09/10/2025 55,200 0 (0%) 586,700 32,450.8 0 0 55,200 59,000 51,400
08/10/2025 55,200 0.6 (1.1%) 1,767,300 97,453.06 0 0 54,600 58,400 50,800
07/10/2025 54,600 -1 (-1.8%) 806,100 44,338.97 0 0 55,600 59,400 51,800
06/10/2025 55,600 0.5 (0.91%) 1,116,700 61,830.7 0 0 55,100 58,900 51,300
03/10/2025 55,100 1.1 (2.04%) 1,254,200 68,634.07 0 0 54,000 57,700 50,300
02/10/2025 54,000 -1.1 (-2.%) 1,025,300 55,974.75 0 0 55,100 58,900 51,300
01/10/2025 55,100 -0.6 (-1.08%) 1,636,900 90,388.03 0 0 55,700 59,500 51,900
30/09/2025 55,700 0.2 (0.36%) 1,533,400 85,608.37 0 0 55,500 59,300 51,700
29/09/2025 55,500 -2 (-3.48%) 1,764,900 99,276.24 0 0 57,500 61,500 53,500
26/09/2025 59,500 -0.3 (-0.5%) 1,002,000 59,613.58 0 0 59,800 63,900 55,700
25/09/2025 59,800 -0.7 (-1.16%) 2,107,700 126,027.46 0 0 60,500 64,700 56,300
24/09/2025 60,500 -0.4 (-0.66%) 2,551,700 152,783.21 0 0 60,900 65,100 56,700
23/09/2025 60,900 0.5 (0.83%) 878,400 53,441.09 0 0 60,400 64,600 56,200
22/09/2025 60,400 -2 (-3.21%) 2,779,800 168,343.75 0 0 62,400 66,700 58,100
19/09/2025 62,400 -1.1 (-1.73%) 1,586,900 99,744.65 0 0 63,500 67,900 59,100
18/09/2025 63,500 -0.7 (-1.09%) 2,234,900 142,236.5 0 0 64,200 68,600 59,800
17/09/2025 64,200 -1.5 (-2.28%) 2,327,600 150,710.51 50,000 3,140 65,700 70,200 61,200
16/09/2025 65,700 1.4 (2.18%) 3,266,900 213,268.76 0 0 64,300 68,800 59,800
15/09/2025 64,300 4.2 (6.99%) 4,817,000 301,603.42 300,000 17,400 60,100 64,300 55,900
12/09/2025 60,100 0.4 (0.67%) 2,517,000 152,296.11 0 0 59,700 63,800 55,600
11/09/2025 59,700 1.7 (2.93%) 2,374,000 139,900.3 0 0 58,000 62,000 54,000
10/09/2025 58,000 -0.3 (-0.51%) 964,500 56,247.44 0 0 58,300 62,300 54,300
09/09/2025 58,300 0.2 (0.34%) 1,172,800 67,619.01 0 0 58,100 62,100 54,100
08/09/2025 58,100 -0.1 (-0.17%) 2,043,100 120,182.23 0 0 58,200 62,200 54,200
05/09/2025 58,200 0 (0%) 1,625,500 96,018.38 0 0 58,200 62,200 54,200
04/09/2025 58,200 0.6 (1.04%) 1,551,900 90,277.13 0 0 57,600 61,600 53,600
03/09/2025 57,600 0.7 (1.23%) 652,200 37,348.32 0 0 56,900 60,800 53,000
29/08/2025 56,900 -0.6 (-1.04%) 641,300 36,777.45 0 0 57,500 61,500 53,500
28/08/2025 57,500 1.3 (2.31%) 761,000 43,619.57 0 0 56,200 60,100 52,300
27/08/2025 56,200 -1.1 (-1.92%) 1,085,200 61,543.34 0 0 57,300 61,300 53,300
26/08/2025 57,300 2.3 (4.18%) 1,204,600 67,755.83 0 0 55,000 58,800 51,200
25/08/2025 55,000 -0.7 (-1.26%) 1,166,400 65,122.41 0 0 55,700 59,500 51,900
22/08/2025 55,700 -0.7 (-1.24%) 1,405,900 78,555.43 0 0 56,400 60,300 52,500
21/08/2025 56,400 -0.7 (-1.23%) 1,749,100 99,123.29 25,000 1,432.5 57,100 61,000 53,200
20/08/2025 57,100 -1.1 (-1.89%) 1,851,800 106,768.94 0 0 58,200 62,200 54,200
19/08/2025 58,200 0.2 (0.34%) 1,700,900 99,353.53 0 0 58,000 62,000 54,000
18/08/2025 58,000 -1 (-1.69%) 1,847,700 108,216.29 0 0 59,000 63,100 54,900
15/08/2025 59,000 -2.3 (-3.75%) 2,723,800 162,733 115,000 6,727.5 61,300 65,500 57,100
14/08/2025 61,300 -1 (-1.61%) 1,495,100 92,071.84 670,000 39,195 62,300 66,600 58,000
13/08/2025 62,300 2.7 (4.53%) 5,124,600 313,161.91 0 0 59,600 63,700 55,500
12/08/2025 59,600 0.8 (1.36%) 1,919,100 114,051.84 25,300 1,492.7 58,800 62,900 54,700
11/08/2025 58,800 0.3 (0.51%) 1,413,700 82,964.86 0 0 58,500 62,500 54,500
08/08/2025 58,500 -1.1 (-1.85%) 2,301,200 134,911.19 0 0 59,600 63,700 55,500
07/08/2025 59,600 -0.5 (-0.83%) 1,785,400 107,143.81 0 0 60,100 64,300 55,900
06/08/2025 60,100 2.1 (3.62%) 3,897,200 232,214.69 22,000 1,300.2 58,000 62,000 54,000
05/08/2025 58,000 -0.2 (-0.34%) 3,009,400 175,247.05 0 0 58,200 62,200 54,200
04/08/2025 58,200 2.5 (4.49%) 2,588,600 149,681.83 0 0 55,700 59,500 51,900
01/08/2025 55,700 -0.9 (-1.59%) 883,700 49,224.32 0 0 56,600 60,500 52,700
31/07/2025 56,600 0.6 (1.07%) 1,190,600 66,647.21 0 0 56,000 59,900 52,100
30/07/2025 56,000 1.3 (2.38%) 1,437,600 79,669.07 0 0 54,700 58,500 50,900
29/07/2025 54,700 -3.7 (-6.34%) 3,168,400 180,503.02 0 0 58,400 62,400 54,400
28/07/2025 58,400 0.3 (0.52%) 2,428,800 141,345.05 0 0 58,100 62,100 54,100
25/07/2025 58,100 -0.1 (-0.17%) 3,823,100 224,170.14 0 0 58,200 62,200 54,200
24/07/2025 58,200 0.6 (1.04%) 3,373,800 197,531.52 0 0 57,600 61,600 53,600
23/07/2025 57,600 0 (0%) 1,148,800 66,020.18 212,900 12,243.77 57,600 61,600 53,600
22/07/2025 57,600 0.4 (0.7%) 1,764,500 102,292.36 1,180,000 68,406.96 57,200 61,200 53,200
21/07/2025 57,200 0.3 (0.53%) 984,900 56,423.32 0 0 56,900 60,800 53,000
18/07/2025 56,900 -0.7 (-1.22%) 2,661,400 151,268.57 25,000 1,445 57,600 61,600 53,600
17/07/2025 57,600 0.5 (0.88%) 1,149,700 66,300.58 0 0 57,100 61,000 53,200
16/07/2025 57,100 -0.6 (-1.04%) 2,026,800 115,807.26 0 0 57,700 61,700 53,700
15/07/2025 57,700 0 (0%) 1,114,900 64,734.38 20,000 1,172 57,700 61,700 53,700
14/07/2025 57,700 -0.4 (-0.69%) 948,900 54,765.46 0 0 58,100 62,100 54,100
11/07/2025 58,100 -1 (-1.69%) 1,595,400 93,076.65 21,600 1,274.4 59,100 63,200 55,000
10/07/2025 59,100 -0.5 (-0.84%) 954,300 56,644.15 126,800 7,509.1 59,600 63,700 55,500
09/07/2025 59,600 1.1 (1.88%) 2,922,900 173,113.8 550,000 32,612.8 58,500 62,500 54,500
08/07/2025 58,500 0.5 (0.86%) 1,564,500 92,295.93 0 0 58,000 62,000 54,000
07/07/2025 58,000 0.2 (0.35%) 939,600 54,513.54 0 0 57,800 61,800 53,800
04/07/2025 57,800 0.4 (0.7%) 1,211,500 69,843.65 0 0 57,400 61,400 53,400
03/07/2025 57,400 -3.4 (-5.59%) 3,745,000 220,254.22 0 0 60,800 65,000 56,600
02/07/2025 60,800 1.9 (3.23%) 2,744,200 166,877.48 0 0 58,900 63,000 54,800
01/07/2025 58,900 -0.8 (-1.34%) 2,112,100 124,259.86 0 0 59,700 63,800 55,600
30/06/2025 59,700 0 (0%) 1,578,800 95,315.23 0 0 59,700 63,800 55,600
27/06/2025 59,700 1.2 (2.05%) 2,244,800 134,999.68 0 0 58,500 62,500 54,500
26/06/2025 58,500 1.6 (2.81%) 2,483,200 143,823.02 0 0 56,900 60,800 53,000
25/06/2025 56,900 0.2 (0.35%) 1,349,800 76,867.21 0 0 56,700 60,600 52,800
24/06/2025 56,700 0.1 (0.18%) 1,718,000 98,313.94 0 0 56,600 60,500 52,700
23/06/2025 56,600 -1 (-1.74%) 1,795,500 100,890.77 0 0 57,600 61,600 53,600
20/06/2025 57,600 3.6 (6.67%) 2,892,600 163,023.2 0 0 54,000 57,700 50,300
19/06/2025 54,000 -0.5 (-0.92%) 554,900 29,983.08 0 0 54,500 58,300 50,700
18/06/2025 54,500 0.3 (0.55%) 885,900 48,361.81 0 0 54,200 57,900 50,500
17/06/2025 54,200 -0.4 (-0.73%) 807,600 43,841.13 20,000 1,094 54,600 58,400 50,800
16/06/2025 54,600 0.9 (1.68%) 664,600 36,166.63 0 0 53,700 57,400 49,950
13/06/2025 53,700 -0.4 (-0.74%) 1,352,700 72,879.76 0 0 54,100 57,800 50,400
12/06/2025 54,100 0.5 (0.93%) 533,100 28,819.13 0 0 53,600 57,300 49,850
11/06/2025 53,600 -0.3 (-0.56%) 473,400 25,457.97 0 0 53,900 57,600 50,200
10/06/2025 53,900 -0.1 (-0.19%) 612,800 33,100.85 0 0 54,000 57,700 50,300
09/06/2025 54,000 -1.8 (-3.23%) 777,800 42,312.93 0 0 55,800 59,700 51,900

Historical Data - BSC

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