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
03/03/2026 75,500 1.1 (1.48%) 15,400 1,155.24 0 0 74,400 79,600 69,200
02/03/2026 74,400 -1.1 (-1.46%) 8,300 619.06 0 0 75,500 80,700 70,300
27/02/2026 75,500 -0.3 (-0.4%) 5,000 386.11 0 0 75,800 81,100 70,500
26/02/2026 75,800 -0.1 (-0.13%) 9,100 685.77 0 0 75,900 81,200 70,600
25/02/2026 75,900 0.1 (0.13%) 8,200 617.49 0 0 75,800 81,100 70,500
24/02/2026 75,800 1.3 (1.74%) 42,100 3,168.34 0 0 74,500 79,700 69,300
23/02/2026 74,500 0.5 (0.68%) 13,500 1,007.57 0 0 74,000 79,100 68,900
16/02/2026 74,000 0 (0%) 0 0 0 0 74,000 0 0
13/02/2026 74,000 1 (1.37%) 5,800 425.08 0 0 73,000 78,100 67,900
12/02/2026 73,000 0.2 (0.27%) 1,100 79.61 0 0 72,800 77,800 67,800
11/02/2026 72,800 1.6 (2.25%) 21,000 1,527.46 0 0 71,200 76,100 66,300
10/02/2026 71,200 -0.3 (-0.42%) 3,300 239.41 0 0 71,500 76,500 66,500
09/02/2026 71,500 0.5 (0.7%) 3,700 264.43 0 0 71,000 75,900 66,100
06/02/2026 71,000 -1 (-1.39%) 22,800 1,617.42 0 0 72,000 77,000 67,000
05/02/2026 72,000 -0.4 (-0.55%) 12,900 928.47 0 0 72,400 77,400 67,400
04/02/2026 72,400 0.4 (0.56%) 16,900 1,214.41 0 0 72,000 77,000 67,000
03/02/2026 72,000 0 (0%) 24,500 1,749.53 0 0 72,000 77,000 67,000
02/02/2026 72,000 -1 (-1.37%) 37,400 2,716.67 0 0 73,000 78,100 67,900
30/01/2026 73,000 -2.7 (-3.57%) 49,500 3,652.37 0 0 75,700 80,900 70,500
29/01/2026 75,700 3.2 (4.41%) 26,700 1,985.64 0 0 72,500 77,500 67,500
28/01/2026 72,500 1.4 (1.97%) 400 29.62 0 0 71,100 76,000 66,200
27/01/2026 71,100 -2.6 (-3.53%) 29,400 2,110.36 0 0 73,700 78,800 68,600
26/01/2026 73,700 0 (0%) 3,400 248.87 0 0 73,700 78,800 68,600
23/01/2026 73,700 0 (0%) 3,500 254.18 0 0 73,700 78,800 68,600
22/01/2026 73,700 0.2 (0.27%) 21,600 1,591.31 0 0 73,500 78,600 68,400
21/01/2026 73,500 0.9 (1.24%) 28,000 2,038.71 0 0 72,600 77,600 67,600
20/01/2026 72,600 -0.1 (-0.14%) 17,900 1,297.76 0 0 72,700 77,700 67,700
19/01/2026 72,700 0.7 (0.97%) 75,200 5,426.54 0 0 72,000 77,000 67,000
16/01/2026 72,000 -1 (-1.37%) 29,000 2,107.78 100,000 7,200 73,000 78,100 67,900
15/01/2026 73,000 1 (1.39%) 15,400 1,116.7 100,000 7,200 72,000 77,000 67,000
14/01/2026 72,000 -2 (-2.7%) 40,400 2,913.87 100,000 7,200 74,000 79,100 68,900
13/01/2026 74,000 -0.7 (-0.94%) 12,100 893.2 0 0 74,700 79,900 69,500
12/01/2026 74,700 0 (0%) 29,400 2,199.29 0 0 74,700 79,900 69,500
09/01/2026 74,700 -1.3 (-1.71%) 3,700 276.39 0 0 76,000 81,300 70,700
08/01/2026 76,000 -0.3 (-0.39%) 44,200 3,332.55 0 0 76,300 81,600 71,000
07/01/2026 76,300 2 (2.69%) 400 30.46 0 0 74,300 79,500 69,100
06/01/2026 74,300 -0.7 (-0.93%) 4,300 321.41 0 0 75,000 80,200 69,800
05/01/2026 75,000 -2 (-2.6%) 24,100 1,840.95 0 0 77,000 82,300 71,700
31/12/2025 77,000 1.3 (1.72%) 2,100 159.22 0 0 75,700 80,900 70,500
30/12/2025 75,700 -0.6 (-0.79%) 8,300 623.29 0 0 76,300 81,600 71,000
29/12/2025 76,300 -0.1 (-0.13%) 19,000 1,450.39 0 0 76,400 81,700 71,100
26/12/2025 76,400 -1 (-1.29%) 1,000 75.12 0 0 77,400 82,800 72,000
25/12/2025 77,400 1.6 (2.11%) 1,700 129.45 0 0 75,800 81,100 70,500
24/12/2025 75,800 -0.4 (-0.52%) 23,200 1,757.58 0 0 76,200 81,500 70,900
23/12/2025 76,200 -0.1 (-0.13%) 7,300 555.51 0 0 76,300 81,600 71,000
22/12/2025 76,300 -0.7 (-0.91%) 12,600 962.36 0 0 77,000 82,300 71,700
19/12/2025 77,000 -0.4 (-0.52%) 12,800 983.34 0 0 77,400 82,800 72,000
18/12/2025 77,400 0.5 (0.65%) 1,600 123.04 0 0 76,900 82,200 71,600
17/12/2025 76,900 -0.1 (-0.13%) 5,700 434.19 0 0 77,000 82,300 71,700
16/12/2025 77,000 0 (0%) 3,400 261.71 0 0 77,000 82,300 71,700
15/12/2025 77,000 0.3 (0.39%) 1,800 138.74 0 0 76,700 82,000 71,400
12/12/2025 76,700 -0.3 (-0.39%) 1,900 145.73 0 0 77,000 82,300 71,700
11/12/2025 77,000 0 (0%) 6,400 490.52 0 0 77,000 82,300 71,700
10/12/2025 77,000 0 (0%) 5,900 454.53 0 0 77,000 82,300 71,700
09/12/2025 77,000 1.8 (2.39%) 13,500 1,011.03 0 0 75,200 80,400 70,000
08/12/2025 75,200 -1.6 (-2.08%) 8,800 662.5 0 0 76,800 82,100 71,500
05/12/2025 76,800 0.9 (1.19%) 24,000 1,845.97 0 0 75,900 81,200 70,600
04/12/2025 75,900 1 (1.34%) 29,400 2,225.58 0 0 74,900 80,100 69,700
03/12/2025 74,900 0.7 (0.94%) 9,300 696.48 0 0 74,200 79,300 69,100
02/12/2025 74,200 0 (0%) 700 51.58 0 0 74,200 79,300 69,100
01/12/2025 74,200 -0.2 (-0.27%) 3,200 234.78 0 0 74,400 79,600 69,200
28/11/2025 74,400 0.4 (0.54%) 500 37.01 0 0 74,000 79,100 68,900
27/11/2025 74,000 0 (0%) 2,500 185.14 0 0 74,000 79,100 68,900
26/11/2025 74,000 0.9 (1.23%) 4,100 302.89 0 0 73,100 78,200 68,000
25/11/2025 73,100 -1.1 (-1.48%) 1,700 125.23 0 0 74,200 79,300 69,100
24/11/2025 74,200 -0.1 (-0.13%) 2,900 212.79 0 0 74,300 79,500 69,100
21/11/2025 74,300 0.9 (1.23%) 1,700 124.51 0 0 73,400 78,500 68,300
20/11/2025 73,400 0 (0%) 400 29.36 0 0 73,400 78,500 68,300
19/11/2025 73,400 0.4 (0.55%) 12,300 901.65 0 0 73,000 78,100 67,900
18/11/2025 73,000 -0.5 (-0.68%) 600 43.37 0 0 73,500 78,600 68,400
17/11/2025 73,500 -0.1 (-0.14%) 57,400 4,211.37 0 0 73,600 78,700 68,500
14/11/2025 73,600 -1.3 (-1.74%) 700 52.3 0 0 74,900 80,100 69,700
13/11/2025 74,900 1.8 (2.46%) 16,400 1,217.69 0 0 73,100 78,200 68,000
12/11/2025 73,100 0.1 (0.14%) 13,500 998.82 0 0 73,000 78,100 67,900
11/11/2025 73,000 0.3 (0.41%) 18,400 1,348.4 0 0 72,700 77,700 67,700
10/11/2025 72,700 0 (0%) 5,400 392.54 0 0 72,700 77,700 67,700
07/11/2025 72,700 -1.8 (-2.42%) 1,300 93.88 0 0 74,500 79,700 69,300
06/11/2025 74,500 2.5 (3.47%) 43,200 3,194.46 0 0 72,000 77,000 67,000
05/11/2025 72,000 0 (0%) 23,800 1,757.42 0 0 72,000 77,000 67,000
04/11/2025 72,000 -1.3 (-1.77%) 16,800 1,201.13 0 0 73,300 78,400 68,200
03/11/2025 73,300 -1.7 (-2.27%) 16,100 1,195.9 0 0 75,000 80,200 69,800
31/10/2025 75,000 -0.2 (-0.27%) 7,900 594.74 0 0 75,200 80,400 70,000
30/10/2025 75,200 2.1 (2.87%) 15,100 1,135.97 0 0 73,100 78,200 68,000
29/10/2025 73,100 -0.8 (-1.08%) 9,900 723.73 0 0 73,900 79,000 68,800
28/10/2025 73,900 0 (0%) 2,600 190.76 0 0 73,900 79,000 68,800
27/10/2025 73,900 -0.1 (-0.14%) 3,200 231.27 0 0 74,000 79,100 68,900
24/10/2025 74,000 -1 (-1.33%) 11,900 880.03 0 0 75,000 80,200 69,800
23/10/2025 75,000 0.8 (1.08%) 3,500 255.12 0 0 74,200 79,300 69,100
22/10/2025 74,200 0.3 (0.41%) 2,700 196.01 0 0 73,900 79,000 68,800
21/10/2025 73,900 3.5 (4.97%) 5,000 359.46 0 0 70,400 75,300 65,500
20/10/2025 70,400 -5 (-6.63%) 44,300 3,148.96 0 0 75,400 80,600 70,200
17/10/2025 75,400 -0.4 (-0.53%) 2,700 200.02 0 0 75,800 81,100 70,500
16/10/2025 75,800 1.3 (1.74%) 13,300 1,012.76 0 0 74,500 79,700 69,300
15/10/2025 77,000 2 (2.67%) 8,900 671.25 0 0 75,000 80,200 69,800
14/10/2025 75,000 1 (1.35%) 2,900 216.43 0 0 74,000 79,100 68,900
13/10/2025 74,000 -0.3 (-0.4%) 3,700 276.29 0 0 74,300 79,500 69,100
10/10/2025 74,300 -0.2 (-0.27%) 8,700 643.39 0 0 74,500 79,700 69,300
09/10/2025 74,500 0 (0%) 17,600 1,310.95 0 0 74,500 79,700 69,300
08/10/2025 74,500 0.7 (0.95%) 5,500 400.05 0 0 73,800 78,900 68,700
07/10/2025 73,800 0 (0%) 21,200 1,565.28 0 0 73,800 78,900 68,700
06/10/2025 73,800 -0.2 (-0.27%) 2,600 188.58 0 0 74,000 79,100 68,900
03/10/2025 74,000 -0.6 (-0.8%) 1,100 79.11 0 0 74,600 79,800 69,400
02/10/2025 74,600 0.8 (1.08%) 12,600 937.55 0 0 73,800 78,900 68,700
01/10/2025 73,800 1.1 (1.51%) 11,500 835.44 0 0 72,700 77,700 67,700
30/09/2025 72,700 -1.2 (-1.62%) 9,600 695.88 0 0 73,900 79,000 68,800
29/09/2025 73,900 2.1 (2.92%) 12,500 913.55 0 0 71,800 76,800 66,800
26/09/2025 71,800 0.9 (1.27%) 2,900 204.92 0 0 70,900 75,800 66,000
25/09/2025 70,900 0.9 (1.29%) 13,100 918.77 0 0 70,000 74,900 65,100
24/09/2025 70,000 0 (0%) 6,000 419.96 0 0 70,000 74,900 65,100
23/09/2025 70,000 -0.7 (-0.99%) 6,300 441.06 0 0 70,700 75,600 65,800
22/09/2025 70,700 0.5 (0.71%) 12,700 880.5 0 0 70,200 75,100 65,300
19/09/2025 70,200 -0.8 (-1.13%) 2,200 155.71 0 0 71,000 75,900 66,100
18/09/2025 71,000 -1 (-1.39%) 2,700 193.59 0 0 72,000 77,000 67,000
17/09/2025 72,000 0.8 (1.12%) 1,900 135.36 0 0 71,200 76,100 66,300
16/09/2025 71,200 -1.8 (-2.47%) 1,800 129.7 0 0 73,000 78,100 67,900
15/09/2025 73,000 2.1 (2.96%) 22,400 1,617.66 0 0 70,900 75,800 66,000
12/09/2025 70,900 1.9 (2.75%) 18,200 1,275.19 0 0 69,000 73,800 64,200
11/09/2025 69,000 0.1 (0.15%) 10,000 685.28 0 0 68,900 73,700 64,100
10/09/2025 68,900 -0.2 (-0.29%) 8,400 572.54 0 0 69,100 73,900 64,300
09/09/2025 69,100 0.6 (0.88%) 300 20.77 0 0 68,500 73,200 63,800
08/09/2025 68,500 -0.8 (-1.15%) 11,600 801.93 0 0 69,300 74,100 64,500
05/09/2025 69,300 0.3 (0.43%) 7,800 542.87 0 0 69,000 73,800 64,200
04/09/2025 69,000 -1 (-1.43%) 9,800 676.96 0 0 70,000 74,900 65,100
03/09/2025 70,000 0 (0%) 21,400 1,483.81 0 0 70,000 74,900 65,100

Historical Data - BSC

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