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 18,350 -0.3 (-1.61%) 4,454,200 82,253.22 25,440,000 466,824 18,650 19,950 17,350
05/12/2025 18,650 -0.25 (-1.32%) 4,212,200 78,874.24 0 0 18,900 20,200 17,600
04/12/2025 18,900 0.1 (0.53%) 7,043,300 133,211.25 43,000 752.5 18,800 20,100 17,500
03/12/2025 18,800 0.35 (1.9%) 9,732,300 181,794.16 4,333,165 79,096.97 18,450 19,700 17,200
02/12/2025 18,450 0.1 (0.54%) 3,006,800 55,175.49 0 0 18,350 19,600 17,100
01/12/2025 18,350 -0.15 (-0.81%) 2,887,300 53,220.81 980,000 18,620 18,500 19,750 17,250
28/11/2025 18,500 -0.15 (-0.8%) 2,383,800 44,328.58 5,057,744 99,380.01 18,650 19,950 17,350
27/11/2025 18,650 0.2 (1.08%) 7,202,400 135,186.16 50,000 922.5 18,450 19,700 17,200
26/11/2025 18,450 0.15 (0.82%) 3,263,900 60,351.51 5,186,000 89,458.5 18,300 19,550 17,050
25/11/2025 18,300 -0.2 (-1.08%) 3,125,400 57,445.95 4,172,900 82,414.78 18,500 19,750 17,250
24/11/2025 18,500 -0.05 (-0.27%) 3,465,800 64,373.38 288,000 5,342.4 18,550 19,800 17,300
21/11/2025 18,550 -0.15 (-0.8%) 3,446,600 64,059.44 0 0 18,700 20,000 17,400
20/11/2025 18,700 0 (0%) 6,409,100 120,223.99 1,300,000 25,935 18,700 20,000 17,400
19/11/2025 18,700 0 (0%) 8,736,500 164,785.48 0 0 18,700 20,000 17,400
18/11/2025 18,700 0 (0%) 5,488,600 102,615.71 0 0 18,700 20,000 17,400
17/11/2025 18,700 0.2 (1.08%) 4,358,700 80,904.31 5,924,992 116,857.34 18,500 19,750 17,250
14/11/2025 18,500 -0.05 (-0.27%) 2,465,600 45,771.52 100,000 1,855 18,550 19,800 17,300
13/11/2025 18,550 -0.1 (-0.54%) 2,901,200 54,090.82 150,000 2,835 18,650 19,950 17,350
12/11/2025 18,650 0.45 (2.47%) 3,802,300 70,148.24 2,250,000 43,650 18,200 19,450 16,950
11/11/2025 18,200 -0.05 (-0.27%) 2,568,700 47,026.8 7,404,238 140,395.52 18,250 19,500 17,000
10/11/2025 18,250 -0.05 (-0.27%) 2,847,900 52,278.28 1,695,000 32,145.5 18,300 19,550 17,050
07/11/2025 18,300 -0.25 (-1.35%) 3,709,000 68,286.72 0 0 18,550 19,800 17,300
06/11/2025 18,550 -0.2 (-1.07%) 2,832,100 52,809.33 0 0 18,750 20,050 17,450
05/11/2025 18,750 -0.2 (-1.06%) 2,500,200 47,029.37 4,288,898 85,777.96 18,950 20,250 17,650
04/11/2025 18,950 0.6 (3.27%) 8,138,900 151,121.5 0 0 18,350 19,600 17,100
03/11/2025 18,350 -0.2 (-1.08%) 4,410,400 81,906.8 135,000 2,673 18,550 19,800 17,300
31/10/2025 18,550 -0.2 (-1.07%) 4,603,100 85,869. 746,000 14,591 18,750 20,050 17,450
30/10/2025 18,750 -0.25 (-1.32%) 5,619,500 106,633.42 0 0 19,000 20,300 17,700
29/10/2025 19,000 -0.2 (-1.04%) 5,094,800 97,835.95 915,000 17,557.5 19,200 20,500 17,900
28/10/2025 19,200 0.75 (4.07%) 7,382,400 138,183.1 0 0 18,450 19,700 17,200
27/10/2025 18,450 -0.05 (-0.27%) 4,156,200 77,236.37 0 0 18,500 19,750 17,250
24/10/2025 18,500 0 (0%) 6,173,400 114,271.18 0 0 18,500 19,750 17,250
23/10/2025 18,500 -0.15 (-0.8%) 4,168,400 77,984.44 0 0 18,650 19,950 17,350
22/10/2025 18,650 0 (0%) 6,234,500 115,941.06 0 0 18,650 19,950 17,350
21/10/2025 18,650 0.3 (1.63%) 14,706,300 272,089.9 0 0 18,350 19,600 17,100
20/10/2025 18,350 -1.35 (-6.85%) 21,189,400 401,424.76 0 0 19,700 21,050 18,350
17/10/2025 19,700 -0.3 (-1.5%) 12,630,200 251,200.5 0 0 20,000 21,400 18,600
16/10/2025 20,000 -0.25 (-1.23%) 8,456,300 169,923.71 0 0 20,250 21,650 18,850
15/10/2025 20,250 0.25 (1.25%) 11,054,400 223,066.17 923,000 19,383 20,000 21,400 18,600
14/10/2025 20,000 -0.15 (-0.74%) 13,677,400 275,456.7 1,140,000 24,168 20,150 21,550 18,750
13/10/2025 20,150 -0.2 (-0.98%) 10,706,900 215,225.4 127,000 2,667 20,350 21,750 18,950
10/10/2025 20,350 -0.05 (-0.25%) 10,320,200 211,148.19 800,000 15,600 20,400 21,800 19,000
09/10/2025 20,400 0.35 (1.75%) 9,640,500 195,270.53 2,140,000 42,970 20,050 21,450 18,650
08/10/2025 20,050 -0.15 (-0.74%) 10,243,600 206,898.73 0 0 20,200 21,600 18,800
07/10/2025 20,200 -0.35 (-1.7%) 8,787,300 178,557.93 1,949,200 40,958.12 20,550 21,950 19,150
06/10/2025 20,550 0.8 (4.05%) 11,256,400 228,643.33 0 0 19,750 21,100 18,400
03/10/2025 19,750 0.05 (0.25%) 6,748,900 133,260.07 0 0 19,700 21,050 18,350
02/10/2025 19,700 -0.4 (-1.99%) 10,580,000 212,150.61 0 0 20,100 21,500 18,700
01/10/2025 20,100 0.2 (1.01%) 8,350,500 168,276.31 0 0 19,900 21,250 18,550
30/09/2025 19,900 0.15 (0.76%) 9,290,700 184,405.6 500,000 10,171.5 19,750 21,100 18,400
29/09/2025 19,750 -0.05 (-0.25%) 7,070,500 139,877.04 0 0 19,800 21,150 18,450
26/09/2025 19,800 -0.3 (-1.49%) 7,454,500 148,757.93 205,200 4,248.26 20,100 21,500 18,700
25/09/2025 20,100 -0.4 (-1.95%) 13,576,600 274,793.12 0 0 20,500 21,900 19,100
24/09/2025 20,500 0.65 (3.27%) 11,269,200 225,071.9 0 0 19,850 21,200 18,500
23/09/2025 19,850 0.1 (0.51%) 7,486,300 148,985.74 0 0 19,750 21,100 18,400
22/09/2025 19,750 -0.55 (-2.71%) 16,044,300 318,033.44 0 0 20,300 21,700 18,900
19/09/2025 20,300 -0.25 (-1.22%) 8,375,000 170,005.52 1,826,280 38,351.88 20,550 21,950 19,150
18/09/2025 20,550 -0.1 (-0.48%) 7,856,600 160,613.5 189,300 4,026.41 20,650 22,050 19,250
17/09/2025 20,650 -0.4 (-1.9%) 11,156,500 232,507.59 0 0 21,050 22,500 19,600
16/09/2025 21,050 -0.4 (-1.86%) 24,492,400 520,555.29 0 0 21,450 22,950 19,950
15/09/2025 21,450 0.2 (0.94%) 11,200,700 238,797.13 0 0 21,250 22,700 19,800
12/09/2025 21,250 0.25 (1.19%) 8,413,100 178,048.01 0 0 21,000 22,450 19,550
11/09/2025 21,000 0.1 (0.48%) 11,136,500 229,092.42 1,116,500 24,034.9 20,900 22,350 19,450
10/09/2025 20,900 -0.15 (-0.71%) 8,739,800 182,609.79 17,527,900 355,332.08 21,050 22,500 19,600
09/09/2025 21,050 0.05 (0.24%) 10,440,300 217,895.76 300,000 6,489 21,000 22,450 19,550
08/09/2025 21,000 -1.25 (-5.62%) 23,175,400 498,086.97 5,118,000 116,374.4 22,250 23,800 20,700
05/09/2025 22,250 -0.7 (-3.05%) 17,327,300 392,974.36 300,000 7,091.7 22,950 24,550 21,350
04/09/2025 22,950 0.3 (1.32%) 18,316,700 421,946.52 80,000 1,760 22,650 24,200 21,100
03/09/2025 22,650 0.05 (0.22%) 12,394,400 277,848.88 200,000 4,655.6 22,600 24,150 21,050
29/08/2025 22,600 0.45 (2.03%) 19,811,100 447,652.05 21,962,000 462,109.5 22,150 23,700 20,600
28/08/2025 22,150 -0.2 (-0.89%) 16,460,200 364,736.44 400,000 9,208.4 22,350 23,900 20,800
27/08/2025 22,350 -0.4 (-1.76%) 21,032,900 477,538.66 243,000 5,651.52 22,750 24,300 21,200
26/08/2025 22,750 0.8 (3.64%) 24,671,600 546,783.92 0 0 21,950 23,450 20,450
25/08/2025 21,950 -1.65 (-6.99%) 42,070,300 946,358.97 750,000 17,746.2 23,600 25,250 21,950
22/08/2025 23,600 0.2 (0.85%) 62,489,500 1,470,184.62 668,800 14,984.46 23,400 25,000 21,800
21/08/2025 23,400 1.5 (6.85%) 20,555,600 480,929.64 1,500,000 32,850 21,900 23,400 20,400
20/08/2025 21,900 1.4 (6.83%) 70,277,500 1,529,871.75 150,000 3,276 20,500 21,900 19,100
19/08/2025 20,500 0.4 (1.99%) 18,158,700 370,266.25 30,000 603 20,100 21,500 18,700
18/08/2025 20,100 -0.25 (-1.23%) 10,069,200 203,059.34 0 0 20,350 21,750 18,950
15/08/2025 20,350 -0.1 (-0.49%) 20,235,500 413,889.52 0 0 20,450 21,850 19,050
14/08/2025 20,450 0.5 (2.51%) 23,970,800 488,178.4 0 0 19,950 21,300 18,600
13/08/2025 19,950 0.05 (0.25%) 19,014,200 376,929.06 2,281,000 46,988.6 19,900 21,250 18,550
12/08/2025 19,900 -0.4 (-1.97%) 16,544,800 331,298.29 924,000 18,757.2 20,300 21,700 18,900
11/08/2025 20,300 0.05 (0.25%) 15,128,200 310,845.82 300,000 5,655 20,250 21,650 18,850
08/08/2025 20,250 0.7 (3.58%) 26,053,500 524,330.96 0 0 19,550 20,900 18,200
07/08/2025 19,550 0.05 (0.26%) 18,677,500 363,458.03 1,470,000 29,287.8 19,500 20,850 18,150
06/08/2025 19,500 0.2 (1.04%) 11,127,400 216,478.32 0 0 19,300 20,650 17,950
05/08/2025 19,300 -0.05 (-0.26%) 28,673,600 564,406.52 3,900,000 76,050 19,350 20,700 18,000
04/08/2025 19,350 0.35 (1.84%) 11,488,000 219,286.59 250,000 4,700 19,000 20,300 17,700
01/08/2025 19,000 -0.4 (-2.06%) 30,980,000 597,160.51 0 0 19,400 20,750 18,050
31/07/2025 19,400 0.05 (0.26%) 21,196,600 411,841.05 2,316,000 46,264.75 19,350 20,700 18,000
30/07/2025 19,350 0.8 (4.31%) 34,138,600 651,579.65 3,816,834 72,541.59 18,550 19,800 17,300
29/07/2025 18,550 -0.3 (-1.59%) 43,173,600 825,603.1 13,000,000 240,500 18,850 20,150 17,550
28/07/2025 18,850 0.45 (2.45%) 30,401,200 567,944.65 0 0 18,400 19,650 17,150
25/07/2025 18,400 0.05 (0.27%) 20,586,700 377,342.01 0 0 18,350 19,600 17,100
24/07/2025 18,350 0.55 (3.09%) 25,845,800 472,109.79 75,000 1,245 17,800 19,000 16,600
23/07/2025 17,800 0.4 (2.3%) 21,078,000 371,425.19 0 0 17,400 18,600 16,200
22/07/2025 17,400 0.05 (0.29%) 14,387,100 249,639.41 0 0 17,350 18,550 16,150
21/07/2025 17,350 0.25 (1.46%) 16,028,100 277,070.49 125,000 1,993.75 17,100 18,250 15,950
18/07/2025 17,100 0.05 (0.29%) 11,826,800 202,249.9 0 0 17,050 18,200 15,900
17/07/2025 17,050 0.1 (0.59%) 11,966,900 205,264.24 300,000 5,430 16,950 18,100 15,800
16/07/2025 19,300 -0.05 (-0.26%) 14,330,500 276,764.08 101,651 1,829.72 19,350 20,700 18,000
15/07/2025 19,350 -0.05 (-0.26%) 15,577,100 302,704.61 2,903,000 56,638.25 19,400 20,750 18,050
14/07/2025 19,400 0.05 (0.26%) 7,762,300 150,154.78 1,129,600 22,592 19,350 20,700 18,000
11/07/2025 19,350 0.25 (1.31%) 12,525,100 241,195.86 0 0 19,100 20,400 17,800
10/07/2025 19,100 -0.05 (-0.26%) 5,474,600 104,558.09 200,000 3,580 19,150 20,450 17,850
09/07/2025 19,150 0.35 (1.86%) 13,804,900 263,070.69 3,670,000 71,680 18,800 20,100 17,500
08/07/2025 18,800 0.1 (0.53%) 6,768,800 127,242.11 0 0 18,700 20,000 17,400
07/07/2025 18,700 0.3 (1.63%) 10,376,000 193,349.79 3,598,700 70,174.65 18,400 19,650 17,150
04/07/2025 18,400 0.05 (0.27%) 4,322,900 79,509.1 0 0 18,350 19,600 17,100
03/07/2025 18,350 0.05 (0.27%) 9,117,100 168,204.86 4,400,000 79,640 18,300 19,550 17,050
02/07/2025 18,300 0 (0%) 4,359,600 79,711.48 0 0 18,300 19,550 17,050
01/07/2025 18,300 0 (0%) 4,002,500 73,331.44 0 0 18,300 19,550 17,050
30/06/2025 18,300 0.2 (1.1%) 7,141,400 129,944.33 4,400,000 79,640 18,100 19,350 16,850
27/06/2025 18,100 0 (0%) 2,950,300 53,477.63 0 0 18,100 19,350 16,850
26/06/2025 18,100 -0.1 (-0.55%) 2,279,300 41,278.55 0 0 18,200 19,450 16,950
25/06/2025 18,200 0.05 (0.28%) 7,116,200 129,915.89 0 0 18,150 19,400 16,900
24/06/2025 18,150 0.15 (0.83%) 7,118,000 129,080.36 500,000 8,500 18,000 19,250 16,750
23/06/2025 18,000 -0.1 (-0.55%) 3,759,300 67,716.05 529,000 8,940.1 18,100 19,350 16,850
20/06/2025 18,100 0.1 (0.56%) 5,662,000 102,539.91 0 0 18,000 19,250 16,750
19/06/2025 18,000 -0.05 (-0.28%) 4,906,600 88,406.82 0 0 18,050 19,300 16,800
18/06/2025 18,050 -0.15 (-0.82%) 7,535,900 136,863.41 0 0 18,200 19,450 16,950
17/06/2025 18,200 -0.1 (-0.55%) 4,254,900 77,555.29 1,321,300 23,531.45 18,300 19,550 17,050
16/06/2025 18,300 0.4 (2.23%) 6,364,700 115,027.78 0 0 17,900 19,150 16,650
13/06/2025 17,900 -0.1 (-0.56%) 6,509,300 117,138.55 702,000 13,338 18,000 19,250 16,750
12/06/2025 18,000 0.2 (1.12%) 3,503,800 62,868.06 0 0 17,800 19,000 16,600
11/06/2025 17,800 -0.05 (-0.28%) 2,217,400 39,526.75 46,800 837.72 17,850 19,050 16,650
10/06/2025 17,850 0 (0%) 2,178,800 39,055.11 0 0 17,850 19,050 16,650
09/06/2025 17,850 0 (0%) 2,080,300 37,163.6 0 0 17,850 19,050 16,650

Historical Data - BSC

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