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
12/12/2025 12,350 -0.85 (-6.44%) 1,978,800 25,238.43 0 0 13,200 14,100 12,300
11/12/2025 13,200 -0.1 (-0.75%) 547,900 7,244.27 0 0 13,300 14,200 12,400
10/12/2025 13,300 0.15 (1.14%) 751,200 10,038.45 30,000 397.5 13,150 14,050 12,250
09/12/2025 13,150 -0.4 (-2.95%) 1,614,900 21,393.43 0 0 13,550 14,450 12,650
08/12/2025 13,550 -0.4 (-2.87%) 1,651,700 22,461.39 0 0 13,950 14,900 13,000
05/12/2025 13,950 0.3 (2.2%) 3,503,700 48,667.02 0 0 13,650 14,600 12,700
04/12/2025 13,650 0.85 (6.64%) 2,957,900 39,944.28 0 0 12,800 13,650 11,950
03/12/2025 12,800 0 (0%) 377,500 4,844.47 0 0 12,800 13,650 11,950
02/12/2025 12,800 0.1 (0.79%) 511,000 6,489.35 0 0 12,700 13,550 11,850
01/12/2025 12,700 -0.15 (-1.17%) 541,000 6,944.14 0 0 12,850 13,700 12,000
28/11/2025 12,850 0 (0%) 607,900 7,862.02 0 0 12,850 13,700 12,000
27/11/2025 12,850 -0.15 (-1.15%) 582,400 7,517.52 0 0 13,000 13,900 12,100
26/11/2025 13,000 0.1 (0.78%) 640,300 8,341.05 0 0 12,900 13,800 12,000
25/11/2025 12,900 0.05 (0.39%) 1,118,700 14,471.94 0 0 12,850 13,700 12,000
24/11/2025 12,850 -0.05 (-0.39%) 495,000 6,375.22 0 0 12,900 13,800 12,000
21/11/2025 12,900 -0.05 (-0.39%) 557,900 7,193.07 0 0 12,950 13,850 12,050
20/11/2025 12,950 -0.05 (-0.38%) 563,500 7,324.21 0 0 13,000 13,900 12,100
19/11/2025 13,000 -0.2 (-1.52%) 563,500 7,365.9 0 0 13,200 14,100 12,300
18/11/2025 13,200 0.2 (1.54%) 2,030,600 26,962.22 0 0 13,000 13,900 12,100
17/11/2025 13,000 0.1 (0.78%) 642,800 8,306.91 0 0 12,900 13,800 12,000
14/11/2025 12,900 0.1 (0.78%) 388,700 4,978.82 0 0 12,800 13,650 11,950
13/11/2025 12,800 0.15 (1.19%) 1,239,200 16,029.5 0 0 12,650 13,500 11,800
12/11/2025 12,650 0.15 (1.2%) 659,500 8,316.93 0 0 12,500 13,350 11,650
11/11/2025 12,500 0 (0%) 329,000 4,115.7 0 0 12,500 13,350 11,650
10/11/2025 12,500 0 (0%) 414,900 5,189.89 0 0 12,500 13,350 11,650
07/11/2025 12,500 -0.1 (-0.79%) 912,700 11,583.88 0 0 12,600 13,450 11,750
06/11/2025 12,600 -0.4 (-3.08%) 483,200 6,204.49 0 0 13,000 13,900 12,100
05/11/2025 13,000 -0.2 (-1.52%) 405,600 5,285.51 0 0 13,200 14,100 12,300
04/11/2025 13,200 0.2 (1.54%) 1,420,300 18,098.18 0 0 13,000 13,900 12,100
03/11/2025 13,000 -0.1 (-0.76%) 1,479,800 19,478.97 0 0 13,100 14,000 12,200
31/10/2025 13,100 -0.1 (-0.76%) 908,200 12,024.88 0 0 13,200 14,100 12,300
30/10/2025 13,200 0 (0%) 680,400 8,995.24 0 0 13,200 14,100 12,300
29/10/2025 13,200 0.35 (2.72%) 2,133,500 28,069.79 0 0 12,850 13,700 12,000
28/10/2025 12,850 0.25 (1.98%) 751,500 9,528.64 0 0 12,600 13,450 11,750
27/10/2025 12,600 -0.1 (-0.79%) 490,300 6,226.92 0 0 12,700 13,550 11,850
24/10/2025 12,700 -0.15 (-1.17%) 554,900 7,000.83 0 0 12,850 13,700 12,000
23/10/2025 12,850 0.25 (1.98%) 1,052,400 13,668.33 0 0 12,600 13,450 11,750
22/10/2025 12,600 0.05 (0.4%) 470,500 5,877.18 0 0 12,550 13,400 11,700
21/10/2025 12,550 0.5 (4.15%) 1,002,500 12,451.6 0 0 12,050 12,850 11,250
20/10/2025 12,050 -0.8 (-6.23%) 1,253,800 15,581.43 0 0 12,850 13,700 12,000
17/10/2025 12,850 -0.1 (-0.77%) 933,600 12,075.57 0 0 12,950 13,850 12,050
16/10/2025 12,950 -0.05 (-0.38%) 1,110,300 14,310.34 0 0 13,000 13,900 12,100
15/10/2025 13,000 -0.3 (-2.26%) 1,418,600 18,623.88 0 0 13,300 14,200 12,400
14/10/2025 13,300 -0.3 (-2.21%) 999,400 13,423.84 0 0 13,600 14,550 12,650
13/10/2025 13,600 0.15 (1.12%) 1,033,400 13,932.14 0 0 13,450 14,350 12,550
10/10/2025 13,450 -0.05 (-0.37%) 1,367,000 18,476.06 150,000 2,160 13,500 14,400 12,600
09/10/2025 13,500 0.05 (0.37%) 880,900 11,820.59 0 0 13,450 14,350 12,550
08/10/2025 13,450 0.05 (0.37%) 471,000 6,347.99 0 0 13,400 14,300 12,500
07/10/2025 13,400 -0.25 (-1.83%) 566,800 7,673.12 0 0 13,650 14,600 12,700
06/10/2025 13,650 0.25 (1.87%) 598,600 8,137.49 0 0 13,400 14,300 12,500
03/10/2025 13,400 0.1 (0.75%) 652,700 8,697.61 0 0 13,300 14,200 12,400
02/10/2025 13,300 -0.25 (-1.85%) 503,000 6,772.17 0 0 13,550 14,450 12,650
01/10/2025 13,550 -0.05 (-0.37%) 382,800 5,204. 0 0 13,600 14,550 12,650
30/09/2025 13,600 0 (0%) 913,300 12,322.41 0 0 13,600 14,550 12,650
29/09/2025 13,600 -0.2 (-1.45%) 1,055,800 14,415.33 0 0 13,800 14,750 12,850
26/09/2025 13,800 -0.15 (-1.08%) 881,500 12,189.23 0 0 13,950 14,900 13,000
25/09/2025 13,950 0.15 (1.09%) 770,000 10,804.13 0 0 13,800 14,750 12,850
24/09/2025 13,800 0 (0%) 1,038,000 14,232.07 0 0 13,800 14,750 12,850
23/09/2025 13,800 -0.05 (-0.36%) 815,500 11,290.96 0 0 13,850 14,800 12,900
22/09/2025 13,850 -0.5 (-3.48%) 1,590,000 22,264.22 0 0 14,350 15,350 13,350
19/09/2025 14,350 -0.1 (-0.69%) 946,600 13,595.48 0 0 14,450 15,450 13,450
18/09/2025 14,450 -0.35 (-2.36%) 1,800,800 26,175.56 0 0 14,800 15,800 13,800
17/09/2025 15,900 0.2 (1.27%) 3,245,300 51,872.37 0 0 15,700 16,750 14,650
16/09/2025 15,700 -0.2 (-1.26%) 1,700,200 27,045.87 0 0 15,900 17,000 14,800
15/09/2025 15,900 0.5 (3.25%) 2,635,900 41,934.76 0 0 15,400 16,450 14,350
12/09/2025 15,400 0.3 (1.99%) 1,156,700 17,722.83 0 0 15,100 16,150 14,050
11/09/2025 15,100 0 (0%) 1,107,800 16,515.3 0 0 15,100 16,150 14,050
10/09/2025 15,100 0 (0%) 865,000 13,045.51 0 0 15,100 16,150 14,050
09/09/2025 15,100 0.2 (1.34%) 987,300 14,864.24 0 0 14,900 15,900 13,900
08/09/2025 14,900 -0.55 (-3.56%) 2,546,900 38,398.23 0 0 15,450 16,500 14,400
05/09/2025 15,450 -0.1 (-0.64%) 2,760,800 43,148.5 0 0 15,550 16,600 14,500
04/09/2025 15,550 -0.05 (-0.32%) 1,735,200 27,026.31 0 0 15,600 16,650 14,550
03/09/2025 15,600 0.5 (3.31%) 2,266,300 35,008.27 0 0 15,100 16,150 14,050
29/08/2025 15,100 -0.15 (-0.98%) 1,430,900 21,784.85 0 0 15,250 16,300 14,200
28/08/2025 15,250 -0.05 (-0.33%) 958,900 14,565.98 0 0 15,300 16,350 14,250
27/08/2025 15,300 0.2 (1.32%) 2,250,800 34,264.4 0 0 15,100 16,150 14,050
26/08/2025 15,100 -0.2 (-1.31%) 2,011,600 30,348.12 0 0 15,300 16,350 14,250
25/08/2025 15,300 1 (6.99%) 3,069,600 46,958.54 0 0 14,300 15,300 13,300
22/08/2025 14,300 -0.7 (-4.67%) 4,202,800 61,218.32 0 0 15,000 16,050 13,950
21/08/2025 15,000 -0.3 (-1.96%) 2,558,700 38,824.66 0 0 15,300 16,350 14,250
20/08/2025 15,300 -0.7 (-4.38%) 5,049,700 78,000.25 0 0 16,000 17,100 14,900
19/08/2025 16,000 0.1 (0.63%) 4,502,500 72,401.11 0 0 15,900 17,000 14,800
18/08/2025 15,900 0.25 (1.6%) 2,942,400 46,522.38 0 0 15,650 16,700 14,600
15/08/2025 15,650 -0.6 (-3.69%) 7,447,900 117,889.01 0 0 16,250 17,350 15,150
14/08/2025 16,250 -0.7 (-4.13%) 5,983,300 98,316.18 0 0 16,950 18,100 15,800
13/08/2025 16,950 0.35 (2.11%) 6,033,300 101,372.48 0 0 16,600 17,750 15,450
12/08/2025 16,600 1.05 (6.75%) 14,586,600 239,170.3 0 0 15,550 16,600 14,500
11/08/2025 15,550 0.05 (0.32%) 2,921,900 45,545.65 0 0 15,500 16,550 14,450
08/08/2025 15,500 0.1 (0.65%) 2,705,900 41,864.93 0 0 15,400 16,450 14,350
07/08/2025 15,400 0.2 (1.32%) 2,136,200 32,877.31 0 0 15,200 16,250 14,150
06/08/2025 15,200 -0.1 (-0.65%) 2,400,100 36,523.53 0 0 15,300 16,350 14,250
05/08/2025 15,300 -0.4 (-2.55%) 4,472,800 69,014.03 0 0 15,700 16,750 14,650
04/08/2025 15,700 0.15 (0.96%) 4,213,200 67,136.48 0 0 15,550 16,600 14,500
01/08/2025 15,550 1 (6.87%) 3,550,800 54,290.36 0 0 14,550 15,550 13,550
31/07/2025 14,550 -0.35 (-2.35%) 3,407,300 49,975.17 0 0 14,900 15,900 13,900
30/07/2025 14,900 -0.2 (-1.32%) 3,344,700 49,773.56 0 0 15,100 16,150 14,050
29/07/2025 15,100 -1.1 (-6.79%) 7,956,000 124,628.5 0 0 16,200 17,300 15,100
28/07/2025 16,200 0.5 (3.18%) 5,564,300 89,579.41 0 0 15,700 16,750 14,650
25/07/2025 15,700 0.2 (1.29%) 3,958,100 62,553.02 0 0 15,500 16,550 14,450
24/07/2025 15,500 -0.1 (-0.64%) 2,790,400 43,136.61 0 0 15,600 16,650 14,550
23/07/2025 15,600 -0.15 (-0.95%) 3,353,800 52,475.8 0 0 15,750 16,850 14,650
22/07/2025 15,750 0.4 (2.61%) 3,833,800 59,329.32 0 0 15,350 16,400 14,300
21/07/2025 15,350 0 (0%) 3,467,000 54,134.24 0 0 15,350 16,400 14,300
18/07/2025 15,350 0.2 (1.32%) 4,306,100 66,159.87 0 0 15,150 16,200 14,100
17/07/2025 15,150 -0.05 (-0.33%) 3,068,200 46,778.27 0 0 15,200 16,250 14,150
16/07/2025 15,200 0.3 (2.01%) 4,007,300 61,107.86 0 0 14,900 15,900 13,900
15/07/2025 14,900 0.1 (0.68%) 3,742,400 56,583.19 0 0 14,800 15,800 13,800
14/07/2025 14,800 0.05 (0.34%) 2,005,500 29,569.3 0 0 14,750 15,750 13,750
11/07/2025 14,750 -0.3 (-1.99%) 2,328,600 34,563.05 0 0 15,050 16,100 14,000
10/07/2025 15,050 0.1 (0.67%) 3,477,800 52,626.98 0 0 14,950 15,950 13,950
09/07/2025 14,950 0.05 (0.34%) 3,484,900 52,349.95 0 0 14,900 15,900 13,900
08/07/2025 14,900 -0.1 (-0.67%) 2,733,500 40,839.9 0 0 15,000 16,050 13,950
07/07/2025 15,000 0.25 (1.69%) 2,814,600 41,961.82 0 0 14,750 15,750 13,750
04/07/2025 14,750 -0.1 (-0.67%) 1,259,900 18,612.9 0 0 14,850 15,850 13,850
03/07/2025 14,850 0.25 (1.71%) 5,171,300 76,915.48 0 0 14,600 15,600 13,600
02/07/2025 14,600 0.1 (0.69%) 1,010,500 14,663.64 0 0 14,500 15,500 13,500
01/07/2025 14,500 -0.1 (-0.68%) 1,231,700 17,838.57 0 0 14,600 15,600 13,600
30/06/2025 14,600 0.15 (1.04%) 1,841,900 26,952.84 0 0 14,450 15,450 13,450
27/06/2025 14,450 -0.1 (-0.69%) 975,200 14,118.09 0 0 14,550 15,550 13,550
26/06/2025 14,550 0.2 (1.39%) 1,061,500 15,241.04 0 0 14,350 15,350 13,350
25/06/2025 14,350 -0.1 (-0.69%) 1,260,100 18,170.5 0 0 14,450 15,450 13,450
24/06/2025 14,450 -0.45 (-3.02%) 2,863,200 41,701.93 0 0 14,900 15,900 13,900
23/06/2025 14,900 0.2 (1.36%) 3,987,300 60,351.09 0 0 14,700 15,700 13,700
20/06/2025 14,700 0.2 (1.38%) 1,268,800 18,663.69 0 0 14,500 15,500 13,500
19/06/2025 14,500 -0.35 (-2.36%) 1,944,900 28,358.69 0 0 14,850 15,850 13,850
18/06/2025 14,850 0.1 (0.68%) 2,149,400 31,987.12 0 0 14,750 15,750 13,750
17/06/2025 14,750 -0.45 (-2.96%) 2,371,900 35,334.57 0 0 15,200 16,250 14,150
16/06/2025 15,200 0.55 (3.75%) 3,567,700 54,873.23 0 0 14,650 15,650 13,650
13/06/2025 14,650 0.4 (2.81%) 4,948,600 72,506.39 0 0 14,250 15,200 13,300

Historical Data - BSC

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