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
27/02/2026 25,600 0.6 (2.4%) 121,237 3,127.16 0 0 25,000 27,500 22,500
26/02/2026 25,000 0.2 (0.81%) 87,002 2,175.28 0 0 24,800 27,200 22,400
25/02/2026 24,800 -0.2 (-0.8%) 82,700 2,065.29 0 0 25,000 27,500 22,500
24/02/2026 25,000 0 (0%) 53,754 1,341.66 0 0 25,000 27,500 22,500
23/02/2026 25,000 0.8 (3.31%) 50,522 1,280.16 0 0 24,200 26,600 21,800
16/02/2026 24,200 0 (0%) 0 0 0 0 24,200 0 0
13/02/2026 24,200 0.2 (0.83%) 46,919 1,129.19 0 0 24,000 26,400 21,600
12/02/2026 24,000 0.7 (3.%) 38,730 929.96 0 0 23,300 25,600 21,000
11/02/2026 23,300 0.4 (1.75%) 62,107 1,450.99 0 0 22,900 25,100 20,700
10/02/2026 22,900 -0.9 (-3.78%) 87,473 2,030.76 0 0 23,800 26,100 21,500
09/02/2026 23,800 0.2 (0.85%) 32,521 780.53 0 0 23,600 25,900 21,300
06/02/2026 23,600 -1.7 (-6.72%) 171,533 4,099.65 0 0 25,300 27,800 22,800
05/02/2026 25,300 -2 (-7.33%) 144,356 3,783.42 0 0 27,300 30,000 24,600
04/02/2026 27,300 0.1 (0.37%) 104,895 2,881.61 0 0 27,200 29,900 24,500
03/02/2026 27,200 -1.2 (-4.23%) 183,900 5,181.12 0 0 28,400 31,200 25,600
02/02/2026 28,400 -3.1 (-9.84%) 272,104 7,803.4 0 0 31,500 34,600 28,400
30/01/2026 31,500 1.6 (5.35%) 462,374 14,923.54 0 0 29,900 32,800 27,000
29/01/2026 29,900 2.7 (9.93%) 189,227 5,647.34 0 0 27,200 29,900 24,500
28/01/2026 27,200 2.4 (9.68%) 312,379 8,288.19 0 0 24,800 27,200 22,400
27/01/2026 24,800 0.7 (2.9%) 120,646 3,056.31 0 0 24,100 26,500 21,700
26/01/2026 24,100 1.1 (4.78%) 69,504 1,696.35 0 0 23,000 25,300 20,700
23/01/2026 23,000 -0.7 (-2.95%) 36,901 857.51 0 0 23,700 26,000 21,400
22/01/2026 23,700 -0.1 (-0.42%) 74,348 1,748.09 0 0 23,800 26,100 21,500
21/01/2026 23,800 -0.9 (-3.64%) 49,899 1,208.09 0 0 24,700 27,100 22,300
20/01/2026 24,700 0.7 (2.92%) 119,173 3,015.38 0 0 24,000 26,400 21,600
19/01/2026 24,000 0.1 (0.42%) 72,473 1,735.64 0 0 23,900 26,200 21,600
16/01/2026 23,900 -0.1 (-0.42%) 53,254 1,275.29 0 0 24,000 26,400 21,600
15/01/2026 24,000 -0.7 (-2.83%) 73,115 1,770.44 0 0 24,700 27,100 22,300
14/01/2026 24,700 1.5 (6.47%) 153,988 3,852.84 0 0 23,200 25,500 20,900
13/01/2026 23,200 -2.4 (-9.38%) 128,636 3,069.97 0 0 25,600 28,100 23,100
12/01/2026 25,600 -0.1 (-0.39%) 69,662 1,742.39 0 0 25,700 28,200 23,200
09/01/2026 25,700 0.6 (2.39%) 617,968 16,842.79 0 0 25,100 27,600 22,600
08/01/2026 25,100 2.2 (9.61%) 55,337 1,388.96 0 0 22,900 25,100 20,700
07/01/2026 22,900 2 (9.57%) 56,539 1,272.47 0 0 20,900 22,900 18,900
06/01/2026 20,900 0.1 (0.48%) 43,205 898.78 0 0 20,800 22,800 18,800
05/01/2026 20,800 0.4 (1.96%) 50,069 1,045.46 0 0 20,400 22,400 18,400
31/12/2025 20,400 0.8 (4.08%) 23,007 469.21 0 0 19,600 21,500 17,700
30/12/2025 19,600 -0.3 (-1.51%) 4,484 88.01 0 0 19,900 21,800 18,000
29/12/2025 19,900 0 (0%) 9,534 184.88 0 0 19,900 21,800 18,000
26/12/2025 19,900 0 (0%) 13,394 261.03 0 0 19,900 21,800 18,000
25/12/2025 19,900 -0.6 (-2.93%) 44,225 880.15 0 0 20,500 22,500 18,500
24/12/2025 20,500 0 (0%) 10,598 212.71 0 0 20,500 22,500 18,500
23/12/2025 20,500 -0.3 (-1.44%) 10,815 222.17 0 0 20,800 22,800 18,800
22/12/2025 20,800 0.5 (2.46%) 19,549 405.82 0 0 20,300 22,300 18,300
19/12/2025 20,300 -0.1 (-0.49%) 24,500 491.26 0 0 20,400 22,400 18,400
18/12/2025 20,400 0 (0%) 9,806 197.2 0 0 20,400 22,400 18,400
17/12/2025 20,400 -0.2 (-0.97%) 8,967 182.06 0 0 20,600 22,600 18,600
16/12/2025 20,600 -0.4 (-1.9%) 30,246 611.53 0 0 21,000 23,100 18,900
15/12/2025 21,000 -0.5 (-2.33%) 22,900 480.37 0 0 21,500 23,600 19,400
12/12/2025 21,500 -0.5 (-2.27%) 19,752 431.04 0 0 22,000 24,200 19,800
11/12/2025 22,000 0 (0%) 10,348 227.76 0 0 22,000 24,200 19,800
10/12/2025 22,000 -0.2 (-0.9%) 7,922 174.7 0 0 22,200 24,400 20,000
09/12/2025 22,200 -0.5 (-2.2%) 22,433 497.75 0 0 22,700 24,900 20,500
08/12/2025 22,700 0.3 (1.34%) 4,492 100.48 0 0 22,400 24,600 20,200
05/12/2025 22,400 -0.4 (-1.75%) 30,383 686.12 0 0 22,800 25,000 20,600
04/12/2025 22,800 -0.3 (-1.3%) 10,720 245.79 0 0 23,100 25,400 20,800
03/12/2025 23,100 0.6 (2.67%) 41,422 945.04 0 0 22,500 24,700 20,300
02/12/2025 22,500 0.2 (0.9%) 31,467 698.91 0 0 22,300 24,500 20,100
01/12/2025 22,300 -0.3 (-1.33%) 15,566 349.4 0 0 22,600 24,800 20,400
28/11/2025 22,600 -0.6 (-2.59%) 35,182 810.95 0 0 23,200 25,500 20,900
27/11/2025 23,200 0.6 (2.65%) 27,520 630.67 0 0 22,600 24,800 20,400
26/11/2025 22,600 0.2 (0.89%) 19,443 439.56 0 0 22,400 24,600 20,200
25/11/2025 22,400 0.3 (1.36%) 9,485 212.41 0 0 22,100 24,300 19,900
24/11/2025 22,100 -0.6 (-2.64%) 20,509 459.52 0 0 22,700 24,900 20,500
21/11/2025 22,700 -0.1 (-0.44%) 24,010 541.89 0 0 22,800 25,000 20,600
20/11/2025 22,800 0.1 (0.44%) 23,738 539.56 0 0 22,700 24,900 20,500
19/11/2025 22,700 -0.4 (-1.73%) 11,966 274.83 0 0 23,100 25,400 20,800
18/11/2025 23,100 -0.2 (-0.86%) 24,004 557.42 0 0 23,300 25,600 21,000
17/11/2025 23,300 0.6 (2.64%) 49,057 1,131.75 0 0 22,700 24,900 20,500
14/11/2025 22,700 -0.3 (-1.3%) 42,800 966.75 0 0 23,000 25,300 20,700
13/11/2025 23,000 -0.3 (-1.29%) 11,584 267.84 0 0 23,300 25,600 21,000
12/11/2025 23,300 0.7 (3.1%) 19,300 441.79 0 0 22,600 24,800 20,400
11/11/2025 22,600 -0.1 (-0.44%) 34,394 785.67 0 0 22,700 24,900 20,500
10/11/2025 22,700 -0.3 (-1.3%) 18,611 424.79 0 0 23,000 25,300 20,700
07/11/2025 23,000 -0.7 (-2.95%) 43,450 1,013.54 0 0 23,700 26,000 21,400
06/11/2025 23,700 0 (0%) 28,065 664.49 0 0 23,700 26,000 21,400
05/11/2025 23,700 -0.6 (-2.47%) 31,010 742.62 0 0 24,300 26,700 21,900
04/11/2025 24,300 -0.7 (-2.8%) 47,820 1,152.94 0 0 25,000 27,500 22,500
03/11/2025 25,000 0.5 (2.04%) 94,643 2,390.3 0 0 24,500 26,900 22,100
31/10/2025 24,500 0.6 (2.51%) 67,537 1,689.74 0 0 23,900 26,200 21,600
30/10/2025 23,900 -0.4 (-1.65%) 28,449 683.7 0 0 24,300 26,700 21,900
29/10/2025 24,300 -0.2 (-0.82%) 53,434 1,315.54 0 0 24,500 26,900 22,100
28/10/2025 24,500 0.5 (2.08%) 56,400 1,352.03 0 0 24,000 26,400 21,600
27/10/2025 24,000 0.1 (0.42%) 13,946 336.24 0 0 23,900 26,200 21,600
24/10/2025 23,900 -0.2 (-0.83%) 19,429 465.11 0 0 24,100 26,500 21,700
23/10/2025 24,100 -0.1 (-0.41%) 34,199 829.92 0 0 24,200 26,600 21,800
22/10/2025 24,200 0 (0%) 66,685 1,590.13 0 0 24,200 26,600 21,800
21/10/2025 24,200 -0.8 (-3.2%) 99,108 2,431.95 0 0 25,000 27,500 22,500
20/10/2025 25,000 -1.1 (-4.21%) 119,542 3,206.4 0 0 26,100 28,700 23,500
17/10/2025 26,100 1.6 (6.53%) 147,157 3,812.87 0 0 24,500 26,900 22,100
16/10/2025 24,500 -0.1 (-0.41%) 36,244 894.51 0 0 24,600 27,000 22,200
15/10/2025 24,600 -0.8 (-3.15%) 69,976 1,713.87 0 0 25,400 27,900 22,900
14/10/2025 25,400 -1.1 (-4.15%) 163,600 4,417.68 0 0 26,500 29,100 23,900
13/10/2025 26,500 2.4 (9.96%) 86,076 2,275.09 0 0 24,100 26,500 21,700
10/10/2025 24,100 0 (0%) 74,057 1,773.26 0 0 24,100 26,500 21,700
09/10/2025 24,100 0 (0%) 48,161 1,149.75 0 0 24,100 26,500 21,700
08/10/2025 24,100 0.4 (1.69%) 56,782 1,367.84 0 0 23,700 26,000 21,400
07/10/2025 23,700 -0.7 (-2.87%) 25,875 612.37 0 0 24,400 26,800 22,000
06/10/2025 24,400 0.9 (3.83%) 50,279 1,187.69 0 0 23,500 25,800 21,200
03/10/2025 23,500 -1.8 (-7.11%) 71,308 1,686.26 0 0 25,300 27,800 22,800
02/10/2025 25,300 -0.7 (-2.69%) 39,254 1,008.66 22,700 531.18 26,000 28,600 23,400
01/10/2025 26,000 -2.4 (-8.45%) 217,988 5,698.66 0 0 28,400 31,200 25,600
30/09/2025 28,400 -1.1 (-3.73%) 39,506 1,110.93 0 0 29,500 32,400 26,600
29/09/2025 29,500 1.7 (6.12%) 119,430 3,541.1 0 0 27,800 30,500 25,100
26/09/2025 27,800 2.5 (9.88%) 39,834 1,098.51 0 0 25,300 27,800 22,800
25/09/2025 25,300 -0.2 (-0.78%) 11,084 281.68 0 0 25,500 28,000 23,000
24/09/2025 25,500 -0.1 (-0.39%) 19,553 490.4 0 0 25,600 28,100 23,100
23/09/2025 25,600 -1.1 (-4.12%) 16,735 438.42 0 0 26,700 29,300 24,100
22/09/2025 26,700 0 (0%) 21,469 564.88 0 0 26,700 29,300 24,100
19/09/2025 26,700 0 (0%) 6,220 164.53 0 0 26,700 29,300 24,100
18/09/2025 26,700 -0.2 (-0.74%) 13,813 368.93 0 0 26,900 29,500 24,300
17/09/2025 26,900 -0.2 (-0.74%) 6,142 165.55 0 0 27,100 29,800 24,400
16/09/2025 27,100 0 (0%) 12,935 353.54 0 0 27,100 29,800 24,400
15/09/2025 27,100 0.2 (0.74%) 12,271 331.05 0 0 26,900 29,500 24,300
12/09/2025 26,900 -0.2 (-0.74%) 14,937 404.48 0 0 27,100 29,800 24,400
11/09/2025 27,100 0.1 (0.37%) 6,500 174.1 0 0 27,000 29,700 24,300
10/09/2025 27,000 0.1 (0.37%) 16,274 434.81 0 0 26,900 29,500 24,300
09/09/2025 26,900 -0.1 (-0.37%) 9,201 248.25 0 0 27,000 29,700 24,300
08/09/2025 27,000 -1.2 (-4.26%) 21,985 606.31 0 0 28,200 31,000 25,400
05/09/2025 28,200 -0.1 (-0.35%) 24,184 689.31 0 0 28,300 31,100 25,500
04/09/2025 28,300 0.6 (2.17%) 29,453 836.02 0 0 27,700 30,400 25,000
03/09/2025 27,700 0.2 (0.73%) 16,299 451.17 0 0 27,500 30,200 24,800

Historical Data - BSC

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