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
02/04/2026 5,740 -0.06 (-1.03%) 848,400 4,864.4 0 0 5,800 6,200 5,400
01/04/2026 5,800 0.1 (1.75%) 744,900 4,317.54 0 0 5,700 6,090 5,310
31/03/2026 5,700 0.1 (1.79%) 508,800 2,897.28 0 0 5,600 5,990 5,210
30/03/2026 5,600 -0.15 (-2.61%) 1,056,000 5,910.55 0 0 5,750 6,150 5,350
27/03/2026 5,750 0.17 (3.05%) 629,400 3,586.33 0 0 5,580 5,970 5,190
26/03/2026 5,580 -0.25 (-4.29%) 881,500 5,004.15 0 0 5,830 6,230 5,430
25/03/2026 5,830 0.13 (2.28%) 586,600 3,427.64 0 0 5,700 6,090 5,310
24/03/2026 5,700 0.17 (3.07%) 560,200 3,209.71 0 0 5,530 5,910 5,150
23/03/2026 5,530 -0.25 (-4.33%) 1,002,100 5,619.94 0 0 5,780 6,180 5,380
20/03/2026 5,780 -0.43 (-6.92%) 3,670,200 21,367.54 0 0 6,210 6,640 5,780
19/03/2026 6,210 -0.46 (-6.9%) 2,553,600 16,499.61 0 0 6,670 7,130 6,210
18/03/2026 6,670 0.43 (6.89%) 987,300 6,570.01 0 0 6,240 6,670 5,810
17/03/2026 6,240 -0.39 (-5.88%) 13,911,500 86,665.29 0 0 6,630 7,090 6,170
16/03/2026 6,630 -0.49 (-6.88%) 301,300 1,997.62 0 0 7,120 7,610 6,630
13/03/2026 7,120 -0.53 (-6.93%) 121,100 862.23 0 0 7,650 8,180 7,120
12/03/2026 7,650 -0.57 (-6.93%) 96,800 740.52 90,000 688.5 8,220 8,790 7,650
11/03/2026 8,220 -0.61 (-6.91%) 231,900 1,906.22 0 0 8,830 9,440 8,220
10/03/2026 8,830 -0.66 (-6.95%) 178,100 1,572.62 0 0 9,490 10,150 8,830
09/03/2026 9,490 -0.71 (-6.96%) 91,100 867.37 0 0 10,200 10,900 9,490
06/03/2026 10,200 0 (0%) 265,300 2,675.36 0 0 10,200 10,900 9,490
05/03/2026 10,200 -0.1 (-0.97%) 215,600 2,190.61 74,000 762.2 10,300 11,000 9,580
04/03/2026 10,300 -0.05 (-0.48%) 351,800 3,565.8 0 0 10,350 11,050 9,630
03/03/2026 10,350 0 (0%) 185,800 1,898.97 0 0 10,350 11,050 9,630
02/03/2026 10,350 -0.05 (-0.48%) 243,200 2,481.21 0 0 10,400 11,100 9,680
27/02/2026 10,400 0 (0%) 114,300 1,183.29 0 0 10,400 11,100 9,680
26/02/2026 10,400 0 (0%) 160,700 1,662.36 0 0 10,400 11,100 9,680
25/02/2026 10,400 0 (0%) 167,100 1,724.87 0 0 10,400 11,100 9,680
24/02/2026 10,400 -0.05 (-0.48%) 50,500 524.81 0 0 10,450 11,150 9,720
23/02/2026 10,450 0.05 (0.48%) 78,400 815.99 0 0 10,400 11,100 9,680
13/02/2026 10,400 0.05 (0.48%) 62,100 644.21 0 0 10,350 11,050 9,630
12/02/2026 10,350 0 (0%) 71,600 736.02 0 0 10,350 11,050 9,630
11/02/2026 10,350 0 (0%) 408,500 4,211.21 200,000 2,070 10,350 11,050 9,630
10/02/2026 10,350 -0.05 (-0.48%) 100,400 1,036.32 296,000 3,093.2 10,400 11,100 9,680
09/02/2026 10,400 0.05 (0.48%) 183,000 1,892.57 0 0 10,350 11,050 9,630
06/02/2026 10,350 -0.05 (-0.48%) 243,800 2,506.53 0 0 10,400 11,100 9,680
05/02/2026 10,400 0 (0%) 45,300 469.51 0 0 10,400 11,100 9,680
04/02/2026 10,400 0 (0%) 251,500 2,594.94 0 0 10,400 11,100 9,680
03/02/2026 10,400 0 (0%) 158,700 1,641.68 0 0 10,400 11,100 9,680
02/02/2026 10,400 -0.05 (-0.48%) 301,400 3,123.53 0 0 10,450 11,150 9,720
30/01/2026 10,450 0 (0%) 135,400 1,408.34 430,400 4,497.68 10,450 11,150 9,720
29/01/2026 10,450 0.15 (1.46%) 452,200 4,750.76 0 0 10,300 11,000 9,580
28/01/2026 10,300 0.05 (0.49%) 293,900 3,022.94 0 0 10,250 10,950 9,540
27/01/2026 10,250 0 (0%) 332,700 3,386 0 0 10,250 10,950 9,540
26/01/2026 10,250 0 (0%) 255,200 2,611.84 60,000 642 10,250 10,950 9,540
23/01/2026 10,250 0 (0%) 295,200 3,021.71 100,000 1,000 10,250 10,950 9,540
22/01/2026 10,250 0.05 (0.49%) 1,146,200 11,597 0 0 10,200 10,900 9,490
21/01/2026 10,200 -0.05 (-0.49%) 388,500 3,928.95 0 0 10,250 10,950 9,540
20/01/2026 10,250 0 (0%) 535,000 5,434.02 100,000 960 10,250 10,950 9,540
19/01/2026 10,250 -0.05 (-0.49%) 375,600 3,840.38 251,900 2,623.31 10,300 11,000 9,580
16/01/2026 10,300 0.25 (2.49%) 567,500 5,839.97 0 0 10,050 10,750 9,350
15/01/2026 10,050 -0.3 (-2.9%) 393,600 3,981.97 282,900 2,971.9 10,350 11,050 9,630
14/01/2026 10,350 -0.05 (-0.48%) 402,200 4,135.59 329,000 3,260.45 10,400 11,100 9,680
13/01/2026 10,400 0 (0%) 482,200 4,988.74 80,000 880 10,400 11,100 9,680
12/01/2026 10,400 0.05 (0.48%) 947,000 9,824.14 130,000 1,430 10,350 11,050 9,630
09/01/2026 10,350 -0.1 (-0.96%) 368,600 3,786.44 0 0 10,450 11,150 9,720
08/01/2026 10,450 -0.05 (-0.48%) 267,400 2,790.76 0 0 10,500 11,200 9,770
07/01/2026 10,500 0.1 (0.96%) 200,900 2,091.11 0 0 10,400 11,100 9,680
06/01/2026 10,400 0 (0%) 311,500 3,211.35 0 0 10,400 11,100 9,680
05/01/2026 10,400 -0.05 (-0.48%) 124,200 1,280.14 0 0 10,450 11,150 9,720
31/12/2025 10,450 0 (0%) 252,100 2,624.16 0 0 10,450 11,150 9,720
30/12/2025 10,450 0 (0%) 101,000 1,048.72 0 0 10,450 11,150 9,720
29/12/2025 10,450 0 (0%) 295,000 3,070.13 0 0 10,450 11,150 9,720
26/12/2025 10,450 0 (0%) 90,000 932.57 0 0 10,450 11,150 9,720
25/12/2025 10,450 0 (0%) 99,400 1,034.4 0 0 10,450 11,150 9,720
24/12/2025 10,450 -0.05 (-0.48%) 125,500 1,310.08 350,000 3,675 10,500 11,200 9,770
23/12/2025 10,500 0 (0%) 95,900 1,002.7 0 0 10,500 11,200 9,770
22/12/2025 10,500 -0.05 (-0.47%) 172,800 1,816.56 0 0 10,550 11,250 9,820
19/12/2025 10,550 0.05 (0.48%) 133,300 1,401.49 0 0 10,500 11,200 9,770
18/12/2025 10,500 0 (0%) 140,900 1,462.63 0 0 10,500 11,200 9,770
17/12/2025 10,500 0.05 (0.48%) 64,400 674.21 0 0 10,450 11,150 9,720
16/12/2025 10,450 0 (0%) 254,000 2,619.8 1,735,000 16,916.25 10,450 11,150 9,720
15/12/2025 10,450 0 (0%) 405,700 4,140.12 300,000 2,925 10,450 11,150 9,720
12/12/2025 10,450 0 (0%) 351,500 3,653.48 150,000 1,458 10,450 11,150 9,720
11/12/2025 10,450 -0.1 (-0.95%) 160,900 1,680.98 0 0 10,550 11,250 9,820
10/12/2025 10,550 -0.05 (-0.47%) 221,800 2,319.67 0 0 10,600 11,300 9,860
09/12/2025 10,600 0 (0%) 597,600 6,267.07 0 0 10,600 11,300 9,860
08/12/2025 10,600 -0.1 (-0.93%) 339,700 3,563.94 0 0 10,700 11,400 9,960
05/12/2025 10,700 -0.05 (-0.47%) 44,900 478.59 0 0 10,750 11,500 10,000
04/12/2025 10,750 0 (0%) 106,100 1,129.59 0 0 10,750 11,500 10,000
03/12/2025 10,750 -0.05 (-0.46%) 318,600 3,391.33 0 0 10,800 11,550 10,050
02/12/2025 10,800 0 (0%) 288,300 3,080.68 0 0 10,800 11,550 10,050
01/12/2025 10,800 -0.1 (-0.92%) 301,400 3,253.42 0 0 10,900 11,650 10,150
28/11/2025 10,900 -0.05 (-0.46%) 201,100 2,183.01 0 0 10,950 11,700 10,200
27/11/2025 10,950 0 (0%) 193,100 2,097.29 0 0 10,950 11,700 10,200
26/11/2025 10,950 0 (0%) 288,500 3,131.23 0 0 10,950 11,700 10,200
25/11/2025 10,950 0.15 (1.39%) 277,100 2,988.54 0 0 10,800 11,550 10,050
24/11/2025 10,800 -0.2 (-1.82%) 387,400 4,210.85 0 0 11,000 11,750 10,250
21/11/2025 11,000 0.05 (0.46%) 320,500 3,476.57 310,000 3,394.5 10,950 11,700 10,200
20/11/2025 10,950 0 (0%) 342,900 3,731.24 0 0 10,950 11,700 10,200
19/11/2025 10,950 -0.05 (-0.45%) 125,300 1,372.68 0 0 11,000 11,750 10,250
18/11/2025 11,000 0 (0%) 165,500 1,805.93 0 0 11,000 11,750 10,250
17/11/2025 11,000 -0.05 (-0.45%) 138,200 1,514.29 0 0 11,050 11,800 10,300
14/11/2025 11,050 0 (0%) 188,000 2,071.21 0 0 11,050 11,800 10,300
13/11/2025 11,050 0 (0%) 304,900 3,368.96 0 0 11,050 11,800 10,300
12/11/2025 11,050 -0.05 (-0.45%) 255,400 2,812.61 0 0 11,100 11,850 10,350
11/11/2025 11,100 0 (0%) 348,900 3,839.03 0 0 11,100 11,850 10,350
10/11/2025 11,100 -0.05 (-0.45%) 679,000 7,439.42 0 0 11,150 11,900 10,400
07/11/2025 11,150 -0.2 (-1.76%) 604,600 6,691.81 0 0 11,350 12,100 10,600
06/11/2025 11,350 0 (0%) 487,500 5,432.52 0 0 11,350 12,100 10,600
05/11/2025 11,350 -0.25 (-2.16%) 252,300 2,881.15 0 0 11,600 12,400 10,800
04/11/2025 11,600 0.2 (1.75%) 720,300 8,076.79 0 0 11,400 12,150 10,650
03/11/2025 11,400 -0.05 (-0.44%) 438,100 4,977.97 0 0 11,450 12,250 10,650
31/10/2025 11,450 -0.05 (-0.43%) 386,000 4,418.34 0 0 11,500 12,300 10,700
30/10/2025 11,500 -0.1 (-0.86%) 539,200 6,222.65 129,000 1,502.85 11,600 12,400 10,800
29/10/2025 11,600 -0.1 (-0.85%) 428,400 4,964.34 0 0 11,700 12,500 10,900
28/10/2025 11,700 0.05 (0.43%) 447,300 5,166.1 0 0 11,650 12,450 10,850
27/10/2025 11,650 -0.05 (-0.43%) 408,500 4,744.71 0 0 11,700 12,500 10,900
24/10/2025 11,700 0 (0%) 277,800 3,233.52 0 0 11,700 12,500 10,900
23/10/2025 11,700 0 (0%) 1,023,500 11,946.19 20,000 218 11,700 12,500 10,900
22/10/2025 11,700 0 (0%) 1,350,200 15,673.38 0 0 11,700 12,500 10,900
21/10/2025 11,700 0.05 (0.43%) 837,400 9,641.45 0 0 11,650 12,450 10,850
20/10/2025 11,650 -0.05 (-0.43%) 796,200 9,245.73 0 0 11,700 12,500 10,900
17/10/2025 11,700 -0.1 (-0.85%) 477,100 5,581.75 0 0 11,800 12,600 11,000
16/10/2025 11,800 -0.05 (-0.42%) 704,000 8,310.35 0 0 11,850 12,650 11,050
15/10/2025 11,850 0 (0%) 630,900 7,460.23 0 0 11,850 12,650 11,050
14/10/2025 11,850 0.1 (0.85%) 692,700 8,180.16 0 0 11,750 12,550 10,950
13/10/2025 11,750 0.05 (0.43%) 581,400 6,790.89 0 0 11,700 12,500 10,900
10/10/2025 11,700 -0.05 (-0.43%) 499,300 5,880.24 0 0 11,750 12,550 10,950
09/10/2025 11,750 0.05 (0.43%) 545,200 6,420.17 0 0 11,700 12,500 10,900
08/10/2025 11,700 0.05 (0.43%) 448,500 5,301.15 0 0 11,650 12,450 10,850
07/10/2025 11,650 -0.35 (-2.92%) 240,800 2,817.49 0 0 12,000 12,800 11,200
06/10/2025 12,000 0.5 (4.35%) 708,700 8,312.73 0 0 11,500 12,300 10,700
03/10/2025 11,500 -0.1 (-0.86%) 232,300 2,664.45 0 0 11,600 12,400 10,800
02/10/2025 11,600 0 (0%) 419,800 4,840.75 0 0 11,600 12,400 10,800

Historical Data - BSC

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