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
09/06/2026 26,000 0.25 (0.97%) 800 20.76 0 0 25,750 27,550 23,950
08/06/2026 25,750 0.55 (2.18%) 900 23. 0 0 25,200 26,950 23,450
05/06/2026 25,200 -0.4 (-1.56%) 8,100 205.12 0 0 25,600 27,350 23,850
04/06/2026 25,600 -0.3 (-1.16%) 11,200 285.36 0 0 25,900 27,700 24,100
03/06/2026 25,900 -0.75 (-2.81%) 5,300 136.3 0 0 26,650 28,500 24,800
02/06/2026 26,650 0.8 (3.09%) 10,600 273.96 0 0 25,850 27,650 24,050
01/06/2026 25,850 0 (0%) 8,700 223.26 0 0 25,850 27,650 24,050
29/05/2026 25,850 0.15 (0.58%) 4,600 117.11 0 0 25,700 27,450 23,950
28/05/2026 25,700 -0.3 (-1.15%) 11,700 304.17 0 0 26,000 27,800 24,200
27/05/2026 26,000 -0.65 (-2.44%) 5,800 151.72 0 0 26,650 28,500 24,800
26/05/2026 26,650 0.35 (1.33%) 31,800 837.2 0 0 26,300 28,100 24,500
25/05/2026 26,300 -0.65 (-2.41%) 24,400 646.03 0 0 26,950 28,800 25,100
22/05/2026 26,950 0 (0%) 4,200 113.2 0 0 26,950 28,800 25,100
21/05/2026 26,950 -0.05 (-0.19%) 11,000 295.94 0 0 27,000 28,850 25,150
20/05/2026 27,000 -0.5 (-1.82%) 14,800 397.73 0 0 27,500 29,400 25,600
19/05/2026 27,500 -0.05 (-0.18%) 3,700 102.88 0 0 27,550 29,450 25,650
18/05/2026 27,550 -0.5 (-1.78%) 11,300 312.19 0 0 28,050 30,000 26,100
15/05/2026 33,650 -0.35 (-1.03%) 8,100 271.02 0 0 34,000 36,350 31,650
14/05/2026 34,000 0 (0%) 1,900 64.46 0 0 34,000 36,350 31,650
13/05/2026 34,000 0 (0%) 3,500 120.47 0 0 34,000 36,350 31,650
12/05/2026 34,000 0.5 (1.49%) 5,000 169.34 0 0 33,500 35,800 31,200
11/05/2026 33,500 0 (0%) 5,800 194.81 0 0 33,500 35,800 31,200
08/05/2026 33,500 0 (0%) 8,300 276.49 0 0 33,500 35,800 31,200
07/05/2026 33,500 0 (0%) 5,200 172.15 0 0 33,500 35,800 31,200
06/05/2026 33,500 -0.25 (-0.74%) 18,400 613.08 0 0 33,750 36,100 31,400
05/05/2026 33,750 -0.15 (-0.44%) 5,700 190.2 0 0 33,900 36,250 31,550
04/05/2026 33,900 -2 (-5.57%) 41,500 1,409.98 0 0 35,900 38,400 33,400
29/04/2026 35,900 0.9 (2.57%) 4,000 141.69 0 0 35,000 37,450 32,550
28/04/2026 35,000 -1.3 (-3.58%) 48,300 1,696.81 0 0 36,300 38,800 33,800
24/04/2026 36,300 -0.2 (-0.55%) 3,800 135.11 0 0 36,500 39,050 33,950
23/04/2026 36,500 0 (0%) 12,500 450.13 0 0 36,500 39,050 33,950
22/04/2026 36,500 -0.1 (-0.27%) 6,100 223.16 0 0 36,600 39,150 34,050
21/04/2026 36,600 0.1 (0.27%) 17,300 635.71 0 0 36,500 39,050 33,950
20/04/2026 36,500 0 (0%) 1,800 65.7 0 0 36,500 39,050 33,950
17/04/2026 36,500 1 (2.82%) 14,100 506.9 0 0 35,500 37,950 33,050
16/04/2026 35,500 -0.1 (-0.28%) 13,400 473.15 0 0 35,600 38,050 33,150
15/04/2026 35,600 0 (0%) 9,700 344.61 0 0 35,600 38,050 33,150
14/04/2026 35,600 0 (0%) 7,200 254.41 0 0 35,600 38,050 33,150
13/04/2026 35,600 -0.05 (-0.14%) 13,900 490.23 0 0 35,650 38,100 33,200
10/04/2026 36,150 0 (0%) 1,500 54.18 0 0 36,150 38,650 33,650
09/04/2026 36,150 -0.25 (-0.69%) 4,000 143.18 0 0 36,400 38,900 33,900
08/04/2026 36,400 0.75 (2.1%) 4,600 166.41 0 0 35,650 38,100 33,200
07/04/2026 35,650 0 (0%) 2,800 99.95 0 0 35,650 38,100 33,200
06/04/2026 35,650 -0.55 (-1.52%) 7,500 271.1 0 0 36,200 38,700 33,700
03/04/2026 36,200 0.2 (0.56%) 1,900 69.03 0 0 36,000 38,500 33,500
02/04/2026 36,000 -0.8 (-2.17%) 3,500 125.03 0 0 36,800 39,350 34,250
01/04/2026 36,800 0.1 (0.27%) 2,100 74.92 0 0 36,700 39,250 34,150
31/03/2026 36,700 1.7 (4.86%) 8,100 290.28 0 0 35,000 37,450 32,550
30/03/2026 35,000 -0.5 (-1.41%) 26,500 933.09 0 0 35,500 37,950 33,050
27/03/2026 35,500 0.1 (0.28%) 7,500 264.21 0 0 35,400 37,850 32,950
26/03/2026 35,400 0.45 (1.29%) 15,800 544.95 0 0 34,950 37,350 32,550
25/03/2026 34,950 -0.35 (-0.99%) 20,500 704.48 0 0 35,300 37,750 32,850
24/03/2026 35,300 1.95 (5.85%) 29,800 1,018.22 0 0 33,350 35,650 31,050
23/03/2026 33,350 -2.5 (-6.97%) 74,900 2,499 0 0 35,850 38,350 33,350
20/03/2026 35,850 -0.1 (-0.28%) 35,200 1,218.64 0 0 35,950 38,450 33,450
19/03/2026 35,950 -0.55 (-1.51%) 67,400 2,344.49 0 0 36,500 39,050 33,950
18/03/2026 36,500 0.5 (1.39%) 36,200 1,303.75 0 0 36,000 38,500 33,500
17/03/2026 36,000 -0.9 (-2.44%) 43,000 1,540.13 0 0 36,900 39,450 34,350
16/03/2026 36,900 0.9 (2.5%) 14,900 526.12 0 0 36,000 38,500 33,500
13/03/2026 36,000 -0.65 (-1.77%) 19,900 730.07 0 0 36,650 39,200 34,100
12/03/2026 36,650 -0.25 (-0.68%) 2,600 95.53 0 0 36,900 39,450 34,350
11/03/2026 36,900 0.9 (2.5%) 38,300 1,380.65 0 0 36,000 38,500 33,500
10/03/2026 36,000 1.05 (3.%) 14,100 496.77 0 0 34,950 37,350 32,550
09/03/2026 34,950 -2.6 (-6.92%) 91,600 3,204.4 0 0 37,550 40,150 34,950
06/03/2026 37,550 -1.05 (-2.72%) 59,300 2,261.22 0 0 38,600 41,300 35,900
05/03/2026 38,600 0.25 (0.65%) 75,300 2,888.14 0 0 38,350 41,000 35,700
04/03/2026 38,350 -1.25 (-3.16%) 88,700 3,391.72 0 0 39,600 42,350 36,850
03/03/2026 39,600 0 (0%) 67,100 2,640.51 0 0 39,600 42,350 36,850
02/03/2026 39,600 0 (0%) 28,400 1,114.62 0 0 39,600 42,350 36,850
27/02/2026 39,600 1 (2.59%) 54,100 2,109.14 0 0 38,600 41,300 35,900
26/02/2026 38,600 0.35 (0.92%) 21,100 810.75 0 0 38,250 40,900 35,600
25/02/2026 38,250 0.05 (0.13%) 45,100 1,721.41 0 0 38,200 40,850 35,550
24/02/2026 38,200 0 (0%) 69,100 2,644.66 0 0 38,200 40,850 35,550
23/02/2026 38,200 0 (0%) 15,200 581.47 0 0 38,200 40,850 35,550
13/02/2026 38,200 -0.2 (-0.52%) 23,100 883.13 0 0 38,400 41,050 35,750
12/02/2026 38,400 0.1 (0.26%) 12,300 467.03 0 0 38,300 40,950 35,650
11/02/2026 38,300 0.05 (0.13%) 19,800 751.93 0 0 38,250 40,900 35,600
10/02/2026 38,250 0.1 (0.26%) 14,000 533.18 0 0 38,150 40,800 35,500
09/02/2026 38,150 -0.3 (-0.78%) 34,700 1,336.6 0 0 38,450 41,100 35,800
06/02/2026 38,450 -0.05 (-0.13%) 11,600 446.17 0 0 38,500 41,150 35,850
05/02/2026 38,500 -0.7 (-1.79%) 21,300 826.09 0 0 39,200 41,900 36,500
04/02/2026 39,200 -0.05 (-0.13%) 39,400 1,523.4 0 0 39,250 41,950 36,550
03/02/2026 39,250 -0.65 (-1.63%) 26,300 1,035.63 0 0 39,900 42,650 37,150
02/02/2026 39,900 -0.7 (-1.72%) 94,800 3,915.73 0 0 40,600 43,400 37,800
30/01/2026 40,600 2.65 (6.98%) 111,500 4,417.83 0 0 37,950 40,600 35,300
29/01/2026 37,950 -0.45 (-1.17%) 8,400 318.97 0 0 38,400 41,050 35,750
28/01/2026 38,400 -0.6 (-1.54%) 60,800 2,312.17 0 0 39,000 41,700 36,300
27/01/2026 39,000 -0.8 (-2.01%) 28,200 1,088.13 0 0 39,800 42,550 37,050
26/01/2026 39,800 -0.2 (-0.5%) 5,700 223.56 0 0 40,000 42,800 37,200
23/01/2026 40,000 0.5 (1.27%) 26,000 1,029 0 0 39,500 42,250 36,750
22/01/2026 39,500 0 (0%) 30,800 1,220.44 0 0 39,500 42,250 36,750
21/01/2026 39,500 -2.15 (-5.16%) 40,900 1,649.58 0 0 41,650 44,550 38,750
20/01/2026 - (-100%) 115,400 4,808.13 0 0 40,900 49,050 32,750
19/01/2026 39,900 0 (0%) 0 0 0 0 39,900 0 0
16/01/2026 39,900 0 (0%) 0 0 0 0 39,900 0 0
15/01/2026 39,900 0 (0%) 0 0 0 0 39,900 0 0
14/01/2026 39,900 0 (0%) 0 0 0 0 39,900 0 0
13/01/2026 39,900 0 (0%) 0 0 0 0 39,900 0 0
12/01/2026 39,900 -0.4 (-0.99%) 108,630 4,275.22 0 0 40,300 46,300 34,300
09/01/2026 40,000 -0.7 (-1.72%) 65,600 2,644.93 0 0 40,700 46,800 34,600
08/01/2026 41,200 0.2 (0.49%) 91,030 3,708.87 128,768 4,597.02 41,000 47,100 34,900
07/01/2026 42,000 -0.1 (-0.24%) 42,100 1,727.71 375,000 13,425 42,100 48,400 35,800
06/01/2026 42,200 -0.8 (-1.86%) 36,856 1,551.88 0 0 43,000 49,400 36,600
05/01/2026 43,100 1.5 (3.61%) 184,228 7,929.67 0 0 41,600 47,800 35,400
31/12/2025 42,000 0.6 (1.45%) 23,902 994.01 0 0 41,400 47,600 35,200
30/12/2025 41,400 0 (0%) 72,020 2,978.79 0 0 41,400 47,600 35,200
29/12/2025 41,500 0.5 (1.22%) 113,200 4,685.15 0 0 41,000 47,100 34,900
26/12/2025 41,000 -0.1 (-0.24%) 24,221 993.21 0 0 41,100 47,200 35,000
25/12/2025 41,000 0 (0%) 5,810 239.04 0 0 41,000 47,100 34,900
24/12/2025 41,300 0 (0%) 26,855 1,101.64 0 0 41,300 47,400 35,200
23/12/2025 41,400 -1.8 (-4.17%) 57,200 2,361.05 0 0 43,200 49,600 36,800
22/12/2025 42,600 0.1 (0.24%) 27,737 1,196.97 0 0 42,500 48,800 36,200
19/12/2025 42,500 1.3 (3.16%) 13,310 565.41 0 0 41,200 47,300 35,100
18/12/2025 42,600 3.1 (7.85%) 396,151 16,322.71 0 0 39,500 45,400 33,600
17/12/2025 39,500 0.8 (2.07%) 1,120 44.24 0 0 38,700 44,500 32,900
16/12/2025 39,300 0.4 (1.03%) 17,001 658.43 0 0 38,900 44,700 33,100
15/12/2025 38,800 0 (0%) 10,526 409.51 0 0 38,800 44,600 33,000
12/12/2025 38,700 -1 (-2.52%) 29,900 1,160.49 0 0 39,700 45,600 33,800
11/12/2025 39,500 -0.1 (-0.25%) 32,938 1,306.92 0 0 39,600 45,500 33,700
10/12/2025 39,600 -0.5 (-1.25%) 91,314 3,619.72 0 0 40,100 46,100 34,100
09/12/2025 40,000 -0.5 (-1.23%) 68,162 2,733.82 0 0 40,500 46,500 34,500

Historical Data - BSC

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