Stocks
Report
Enter keywords…
Guide
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
01/04/2026 19,900 -0.1 (-0.5%) 62,125 1,235.97 0 0 20,000 23,000 17,000
31/03/2026 20,000 0 (0%) 38,414 769.12 0 0 20,000 23,000 17,000
30/03/2026 20,100 0.1 (0.5%) 29,168 582.24 0 0 20,000 23,000 17,000
27/03/2026 20,100 0.2 (1.01%) 27,594 552.3 0 0 19,900 22,800 17,000
26/03/2026 20,100 0.4 (2.03%) 143,357 2,853.97 0 0 19,700 22,600 16,800
25/03/2026 19,900 0.4 (2.05%) 140,829 2,772.47 0 0 19,500 22,400 16,600
24/03/2026 19,500 0.3 (1.56%) 46,231 901.17 0 0 19,200 22,000 16,400
23/03/2026 19,400 -0.2 (-1.02%) 100,031 1,919.14 0 0 19,600 22,500 16,700
20/03/2026 19,400 -0.1 (-0.51%) 55,687 1,088.81 0 0 19,500 22,400 16,600
19/03/2026 19,700 0 (0%) 17,231 336.67 0 0 19,700 22,600 16,800
18/03/2026 19,900 0.2 (1.02%) 70,824 1,391.79 0 0 19,700 22,600 16,800
17/03/2026 19,900 0.1 (0.51%) 34,492 678.3 0 0 19,800 22,700 16,900
16/03/2026 19,900 0.2 (1.02%) 19,249 380.45 0 0 19,700 22,600 16,800
13/03/2026 19,900 0.1 (0.51%) 23,360 461.02 0 0 19,800 22,700 16,900
12/03/2026 19,900 0.2 (1.02%) 16,903 333.9 0 0 19,700 22,600 16,800
11/03/2026 20,000 0.4 (2.04%) 38,539 760.27 0 0 19,600 22,500 16,700
10/03/2026 19,800 0.9 (4.76%) 86,989 1,703.84 0 0 18,900 21,700 16,100
09/03/2026 18,500 -1.7 (-8.42%) 190,795 3,613.71 0 0 20,200 23,200 17,200
06/03/2026 20,300 0 (0%) 14,800 298.76 0 0 20,300 23,300 17,300
05/03/2026 20,200 0.1 (0.5%) 31,487 638.06 0 0 20,100 23,100 17,100
04/03/2026 20,400 0 (0%) 125,809 2,527.32 0 0 20,400 23,400 17,400
03/03/2026 20,500 0 (0%) 26,710 545.36 0 0 20,500 23,500 17,500
02/03/2026 20,600 -0.2 (-0.96%) 23,481 481.98 0 0 20,800 23,900 17,700
27/02/2026 20,900 0 (0%) 56,355 1,171.83 0 0 20,900 24,000 17,800
26/02/2026 20,900 0.1 (0.48%) 51,160 1,069.8 0 0 20,800 23,900 17,700
25/02/2026 20,900 0.1 (0.48%) 26,038 540.77 0 0 20,800 23,900 17,700
24/02/2026 20,800 0 (0%) 81,761 1,699.53 0 0 20,800 23,900 17,700
23/02/2026 20,900 0 (0%) 22,134 461.37 50,000 890 20,900 24,000 17,800
13/02/2026 21,000 0.1 (0.48%) 17,911 374.92 0 0 20,900 24,000 17,800
12/02/2026 21,000 0.5 (2.44%) 93,878 1,957.56 0 0 20,500 23,500 17,500
11/02/2026 20,800 0.6 (2.97%) 43,305 886.04 0 0 20,200 23,200 17,200
10/02/2026 20,300 0.1 (0.5%) 57,713 1,166.99 0 0 20,200 23,200 17,200
09/02/2026 20,400 0.2 (0.99%) 39,804 803.75 0 0 20,200 23,200 17,200
06/02/2026 20,200 -0.7 (-3.35%) 86,851 1,752.46 0 0 20,900 24,000 17,800
05/02/2026 20,900 0 (0%) 56,205 1,173.88 0 0 20,900 24,000 17,800
04/02/2026 20,900 0.4 (1.95%) 188,793 3,940.95 0 0 20,500 23,500 17,500
03/02/2026 20,400 -0.1 (-0.49%) 89,600 1,835.61 0 0 20,500 23,500 17,500
02/02/2026 20,500 0 (0%) 104,807 2,149.79 0 0 20,500 23,500 17,500
30/01/2026 20,600 0.2 (0.98%) 31,828 653.32 0 0 20,400 23,400 17,400
29/01/2026 20,600 0.2 (0.98%) 93,310 1,903.83 0 0 20,400 23,400 17,400
28/01/2026 20,600 0.2 (0.98%) 135,110 2,758.06 0 0 20,400 23,400 17,400
27/01/2026 20,200 -0.3 (-1.46%) 44,838 912.49 0 0 20,500 23,500 17,500
26/01/2026 20,400 -0.4 (-1.92%) 52,303 1,069.72 0 0 20,800 23,900 17,700
23/01/2026 20,500 -0.1 (-0.49%) 102,279 2,124.11 0 0 20,600 23,600 17,600
22/01/2026 20,800 0.4 (1.96%) 88,453 1,818.1 0 0 20,400 23,400 17,400
21/01/2026 20,600 -0.2 (-0.96%) 65,751 1,342.46 0 0 20,800 23,900 17,700
20/01/2026 20,900 0 (0%) 32,916 684.2 0 0 20,900 24,000 17,800
19/01/2026 20,800 -0.5 (-2.35%) 60,797 1,272.46 180,000 4,392 21,300 24,400 18,200
16/01/2026 21,100 0.3 (1.44%) 130,167 2,776.62 0 0 20,800 23,900 17,700
15/01/2026 20,900 0.8 (3.98%) 270,434 5,620.69 0 0 20,100 23,100 17,100
14/01/2026 20,200 0.1 (0.5%) 38,822 780.08 0 0 20,100 23,100 17,100
13/01/2026 20,100 0 (0%) 64,396 1,293.96 0 0 20,100 23,100 17,100
12/01/2026 20,200 0.2 (1%) 41,289 829.78 0 0 20,000 23,000 17,000
09/01/2026 20,300 0.1 (0.5%) 34,547 691.37 0 0 20,200 23,200 17,200
08/01/2026 20,100 0.2 (1.01%) 77,495 1,561.85 0 0 19,900 22,800 17,000
07/01/2026 20,100 0.3 (1.52%) 42,008 837.57 0 0 19,800 22,700 16,900
06/01/2026 19,900 0.1 (0.51%) 71,356 1,412.69 0 0 19,800 22,700 16,900
05/01/2026 19,800 -0.6 (-2.94%) 88,711 1,754.66 0 0 20,400 23,400 17,400
31/12/2025 19,900 -0.2 (-1.%) 87,974 1,793.77 0 0 20,100 23,100 17,100
30/12/2025 20,300 0.2 (1.%) 7,168 144.36 0 0 20,100 23,100 17,100
29/12/2025 20,400 0.7 (3.55%) 61,989 1,247.24 0 0 19,700 22,600 16,800
26/12/2025 20,000 0 (0%) 59,965 1,182.08 0 0 20,000 23,000 17,000
25/12/2025 20,100 0.1 (0.5%) 19,978 399.08 0 0 20,000 23,000 17,000
24/12/2025 20,100 0 (0%) 48,178 961.25 0 0 20,100 23,100 17,100
23/12/2025 20,100 0.1 (0.5%) 20,820 417.49 0 0 20,000 23,000 17,000
22/12/2025 20,100 0.2 (1.01%) 85,558 1,713.72 0 0 19,900 22,800 17,000
19/12/2025 19,900 -0.1 (-0.5%) 18,907 376.88 0 0 20,000 23,000 17,000
18/12/2025 20,000 0.1 (0.5%) 48,402 967.68 0 0 19,900 22,800 17,000
17/12/2025 19,900 0.1 (0.51%) 5,004 99.58 0 0 19,800 22,700 16,900
16/12/2025 19,900 0.2 (1.02%) 16,930 334.72 0 0 19,700 22,600 16,800
15/12/2025 19,700 0 (0%) 14,691 289.82 0 0 19,700 22,600 16,800
12/12/2025 19,600 -0.1 (-0.51%) 78,209 1,541.3 0 0 19,700 22,600 16,800
11/12/2025 19,800 0 (0%) 11,965 235.98 0 0 19,800 22,700 16,900
10/12/2025 19,900 0.1 (0.51%) 5,587 110.85 0 0 19,800 22,700 16,900
09/12/2025 20,000 0 (0%) 68,722 1,363.43 0 0 20,000 23,000 17,000
08/12/2025 20,100 0.2 (1.01%) 42,001 838.92 0 0 19,900 22,800 17,000
05/12/2025 20,000 0 (0%) 53,939 1,071.72 0 0 20,000 23,000 17,000
04/12/2025 20,000 0.1 (0.5%) 54,881 1,099.63 0 0 19,900 22,800 17,000
03/12/2025 20,000 0.1 (0.5%) 35,181 700.85 0 0 19,900 22,800 17,000
02/12/2025 19,900 -0.3 (-1.49%) 31,708 632.52 0 0 20,200 23,200 17,200
01/12/2025 20,300 0 (0%) 14,453 291.98 49,200 934.8 20,300 23,300 17,300
28/11/2025 20,300 0 (0%) 27,687 562.73 0 0 20,300 23,300 17,300
27/11/2025 20,200 0.2 (1%) 18,664 377.96 0 0 20,000 23,000 17,000
26/11/2025 20,200 0.3 (1.51%) 73,874 1,480.27 0 0 19,900 22,800 17,000
25/11/2025 20,100 0.1 (0.5%) 18,718 373.14 0 0 20,000 23,000 17,000
24/11/2025 20,000 0 (0%) 17,086 341.39 0 0 20,000 23,000 17,000
21/11/2025 20,100 0.1 (0.5%) 15,247 304.66 0 0 20,000 23,000 17,000
20/11/2025 20,200 0.1 (0.5%) 15,236 304.78 0 0 20,100 23,100 17,100
19/11/2025 20,100 0 (0%) 94,889 1,911.92 0 0 20,100 23,100 17,100
18/11/2025 20,200 0.1 (0.5%) 5,654 113.83 0 0 20,100 23,100 17,100
17/11/2025 20,200 0.3 (1.51%) 40,125 805.03 0 0 19,900 22,800 17,000
14/11/2025 19,900 0 (0%) 48,720 968.33 0 0 19,900 22,800 17,000
13/11/2025 20,000 0.1 (0.5%) 21,988 438.19 0 0 19,900 22,800 17,000
12/11/2025 20,100 0.3 (1.52%) 41,884 834.52 0 0 19,800 22,700 16,900
11/11/2025 20,000 0.1 (0.5%) 33,720 669.17 0 0 19,900 22,800 17,000
10/11/2025 19,900 -0.1 (-0.5%) 35,736 710.52 0 0 20,000 23,000 17,000
07/11/2025 20,100 -0.1 (-0.5%) 103,265 2,067.36 0 0 20,200 23,200 17,200
06/11/2025 20,200 0 (0%) 17,375 350.29 0 0 20,200 23,200 17,200
05/11/2025 20,300 0.1 (0.5%) 51,352 1,038.87 0 0 20,200 23,200 17,200
04/11/2025 20,500 0 (0%) 44,383 897.66 0 0 20,500 23,500 17,500
03/11/2025 20,600 0.3 (1.48%) 179,631 3,689.03 0 0 20,300 23,300 17,300
31/10/2025 21,500 1.8 (9.14%) 198,111 4,018.88 0 0 19,700 22,600 16,800
30/10/2025 19,800 0.2 (1.02%) 48,557 958.74 10,000 167 19,600 22,500 16,700
29/10/2025 19,800 0.2 (1.02%) 58,656 1,149.41 125,000 2,087.5 19,600 22,500 16,700
28/10/2025 19,900 0.4 (2.05%) 143,800 2,824.1 0 0 19,500 22,400 16,600
27/10/2025 19,700 0.4 (2.07%) 99,643 1,938.44 210,000 3,465 19,300 22,100 16,500
24/10/2025 19,500 0.1 (0.52%) 65,324 1,263.11 0 0 19,400 22,300 16,500
23/10/2025 19,600 0.4 (2.08%) 71,451 1,388.47 0 0 19,200 22,000 16,400
22/10/2025 19,500 0.3 (1.56%) 174,064 3,349.29 120,000 1,968 19,200 22,000 16,400
21/10/2025 19,400 0 (0%) 163,465 3,142.11 0 0 19,400 22,300 16,500
20/10/2025 19,000 -1.1 (-5.47%) 105,549 2,050.43 0 0 20,100 23,100 17,100
17/10/2025 20,100 -0.3 (-1.47%) 96,869 1,946.49 0 0 20,400 23,400 17,400
16/10/2025 20,500 0.1 (0.49%) 14,299 291.94 0 0 20,400 23,400 17,400
15/10/2025 20,400 0 (0%) 29,951 611.58 0 0 20,400 23,400 17,400
14/10/2025 20,500 0 (0%) 32,501 664.22 0 0 20,500 23,500 17,500
13/10/2025 20,600 0 (0%) 66,519 1,361.39 0 0 20,600 23,600 17,600
10/10/2025 20,500 -0.4 (-1.91%) 73,429 1,514.01 0 0 20,900 24,000 17,800
09/10/2025 20,800 0.2 (0.97%) 59,247 1,239.46 0 0 20,600 23,600 17,600
08/10/2025 20,600 0 (0%) 28,843 593.84 0 0 20,600 23,600 17,600
07/10/2025 20,600 0 (0%) 10,165 209.59 0 0 20,600 23,600 17,600
06/10/2025 20,700 0.1 (0.49%) 58,290 1,198.62 0 0 20,600 23,600 17,600
03/10/2025 20,600 -0.1 (-0.48%) 16,825 346.65 0 0 20,700 23,800 17,600
02/10/2025 20,900 -0.1 (-0.48%) 53,268 1,101.63 0 0 21,000 24,100 17,900
01/10/2025 21,500 0 (0%) 59,699 1,255.59 0 0 21,500 24,700 18,300

Historical Data - BSC

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