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 22,500 0.5 (2.27%) 1,300 29.15 0 0 22,000 25,300 18,700
31/03/2026 22,000 0.5 (2.33%) 100 2.2 0 0 21,500 24,700 18,300
30/03/2026 21,500 -0.5 (-2.27%) 100 2.15 0 0 22,000 25,300 18,700
27/03/2026 22,000 0.7 (3.29%) 1,500 32.99 0 0 21,300 24,400 18,200
26/03/2026 21,400 0.1 (0.47%) 700 14.93 0 0 21,300 24,400 18,200
25/03/2026 21,300 0 (0%) 3 0.06 0 0 21,300 24,400 18,200
24/03/2026 21,200 0.2 (0.95%) 500 10.67 0 0 21,000 24,100 17,900
23/03/2026 21,000 -1.4 (-6.25%) 2,400 50.41 0 0 22,400 25,700 19,100
20/03/2026 22,200 0 (0%) 400 8.97 0 0 22,200 25,500 18,900
19/03/2026 22,500 0.5 (2.27%) 300 6.65 0 0 22,000 25,300 18,700
18/03/2026 22,000 0 (0%) 14 0.31 0 0 22,000 25,300 18,700
17/03/2026 22,000 0 (0%) 300 6.6 0 0 22,000 25,300 18,700
16/03/2026 22,000 0 (0%) 24 0.54 0 0 22,000 25,300 18,700
13/03/2026 22,000 -0.4 (-1.79%) 236 5.21 0 0 22,400 25,700 19,100
12/03/2026 22,300 0.3 (1.36%) 886 19.91 0 0 22,000 25,300 18,700
11/03/2026 22,200 0.3 (1.37%) 900 19.77 0 0 21,900 25,100 18,700
10/03/2026 22,000 1.6 (7.84%) 600 13.15 0 0 20,400 23,400 17,400
09/03/2026 20,000 -2.6 (-11.5%) 3,432 69.94 0 0 22,600 25,900 19,300
06/03/2026 22,500 -0.5 (-2.17%) 1,700 38.48 0 0 23,000 26,400 19,600
05/03/2026 23,000 0.8 (3.6%) 112 2.57 0 0 22,200 25,500 18,900
04/03/2026 22,000 -0.5 (-2.22%) 3,073 68.3 0 0 22,500 25,800 19,200
03/03/2026 22,300 -0.3 (-1.33%) 3,346 75.43 0 0 22,600 25,900 19,300
02/03/2026 22,600 -0.3 (-1.31%) 1,990 44.94 0 0 22,900 26,300 19,500
27/02/2026 23,000 -0.4 (-1.71%) 1,073 24.57 0 0 23,400 26,900 19,900
26/02/2026 23,400 0.4 (1.74%) 102 2.39 0 0 23,000 26,400 19,600
25/02/2026 23,000 -0.9 (-3.77%) 508 11.69 0 0 23,900 27,400 20,400
24/02/2026 23,900 1.1 (4.82%) 100 2.39 0 0 22,800 26,200 19,400
23/02/2026 22,900 0.2 (0.88%) 1,600 36.54 0 0 22,700 26,100 19,300
13/02/2026 22,700 0 (0%) 1 0.02 0 0 22,700 26,100 19,300
12/02/2026 22,700 -0.5 (-2.16%) 300 6.81 0 0 23,200 26,600 19,800
11/02/2026 23,200 0.2 (0.87%) 100 2.32 0 0 23,000 26,400 19,600
10/02/2026 23,000 0 (0%) 63 1.45 0 0 23,000 26,400 19,600
09/02/2026 23,000 0 (0%) 37 0.86 0 0 23,000 26,400 19,600
06/02/2026 23,000 0.2 (0.88%) 222 5.1 0 0 22,800 26,200 19,400
05/02/2026 22,500 -2 (-8.16%) 4,119 94.1 0 0 24,500 28,100 20,900
04/02/2026 24,000 1.5 (6.67%) 201 4.92 0 0 22,500 25,800 19,200
03/02/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
02/02/2026 22,500 -0.3 (-1.32%) 400 9 0 0 22,800 26,200 19,400
30/01/2026 22,800 0 (0%) 0 0 0 0 22,800 26,200 19,400
29/01/2026 22,600 -0.3 (-1.31%) 800 18.2 0 0 22,900 26,300 19,500
28/01/2026 22,900 0 (0%) 228 5.22 0 0 22,900 26,300 19,500
27/01/2026 22,900 0 (0%) 100 2.29 0 0 22,900 26,300 19,500
26/01/2026 22,900 0 (0%) 2,102 48.14 0 0 22,900 26,300 19,500
23/01/2026 22,800 0.2 (0.88%) 300 6.88 0 0 22,600 25,900 19,300
22/01/2026 22,600 0 (0%) 0 0 0 0 22,600 25,900 19,300
21/01/2026 22,500 -0.4 (-1.75%) 701 15.83 0 0 22,900 26,300 19,500
20/01/2026 22,800 0 (0%) 800 18.28 0 0 22,800 26,200 19,400
19/01/2026 22,800 -0.1 (-0.44%) 601 13.7 0 0 22,900 26,300 19,500
16/01/2026 22,900 0 (0%) 400 9.16 0 0 22,900 26,300 19,500
15/01/2026 23,000 0.3 (1.32%) 270 6.23 0 0 22,700 26,100 19,300
14/01/2026 23,500 -0.2 (-0.84%) 2,400 54.46 0 0 23,700 27,200 20,200
13/01/2026 23,700 0 (0%) 214 5.09 0 0 23,700 27,200 20,200
12/01/2026 24,000 1 (4.35%) 305 7.22 0 0 23,000 26,400 19,600
09/01/2026 23,000 -0.1 (-0.43%) 1,600 37. 0 0 23,100 26,500 19,700
08/01/2026 23,500 -0.3 (-1.26%) 1,401 32.41 0 0 23,800 27,300 20,300
07/01/2026 23,800 0 (0%) 199 4.88 0 0 23,800 27,300 20,300
06/01/2026 23,700 -0.2 (-0.84%) 200 4.75 0 0 23,900 27,400 20,400
05/01/2026 23,900 -0.4 (-1.65%) 1,854 44.28 0 0 24,300 27,900 20,700
31/12/2025 24,300 1.6 (7.05%) 155 3.74 0 0 22,700 26,100 19,300
30/12/2025 22,700 0 (0%) 40 0.93 0 0 22,700 26,100 19,300
29/12/2025 25,400 1.6 (6.72%) 2,027 46.11 0 0 23,800 27,300 20,300
26/12/2025 24,500 0 (0%) 210 5. 0 0 24,500 28,100 20,900
25/12/2025 24,500 0 (0%) 1,605 39.26 0 0 24,500 28,100 20,900
24/12/2025 24,500 -0.4 (-1.61%) 200 4.9 0 0 24,900 28,600 21,200
23/12/2025 24,900 -0.3 (-1.19%) 100 2.49 0 0 25,200 28,900 21,500
22/12/2025 24,000 0.5 (2.13%) 504 12.69 0 0 23,500 27,000 20,000
19/12/2025 23,500 0 (0%) 200 4.75 0 0 23,500 27,000 20,000
18/12/2025 23,000 -1 (-4.17%) 217 5.12 0 0 24,000 27,600 20,400
17/12/2025 24,000 0.5 (2.13%) 100 2.4 0 0 23,500 27,000 20,000
16/12/2025 23,400 -0.1 (-0.43%) 1,200 28.19 0 0 23,500 27,000 20,000
15/12/2025 23,500 0 (0%) 227 5.36 0 0 23,500 27,000 20,000
12/12/2025 23,500 0.9 (3.98%) 201 4.76 0 0 22,600 25,900 19,300
11/12/2025 22,600 0 (0%) 200 4.52 0 0 22,600 25,900 19,300
10/12/2025 22,500 -0.5 (-2.17%) 200 4.51 0 0 23,000 26,400 19,600
09/12/2025 22,900 0 (0%) 308 7.08 0 0 22,900 26,300 19,500
08/12/2025 23,000 0.4 (1.77%) 600 13.73 0 0 22,600 25,900 19,300
05/12/2025 22,500 -0.2 (-0.88%) 1,800 40.74 0 0 22,700 26,100 19,300
04/12/2025 22,800 0.1 (0.44%) 1,600 36.39 0 0 22,700 26,100 19,300
03/12/2025 22,800 0 (0%) 600 13.62 0 0 22,800 26,200 19,400
02/12/2025 23,000 0 (0%) 900 20.56 0 0 23,000 26,400 19,600
01/12/2025 23,000 -1 (-4.17%) 4,500 103.57 0 0 24,000 27,600 20,400
28/11/2025 24,000 0 (0%) 91 2.32 0 0 24,000 27,600 20,400
27/11/2025 24,000 0 (0%) 1,000 24 0 0 24,000 27,600 20,400
26/11/2025 24,000 0 (0%) 2,425 58.29 0 0 24,000 27,600 20,400
25/11/2025 24,500 0.5 (2.08%) 1,900 45.64 0 0 24,000 27,600 20,400
24/11/2025 24,000 -0.5 (-2.04%) 200 4.8 0 0 24,500 28,100 20,900
21/11/2025 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
20/11/2025 24,200 1.2 (5.22%) 4,300 105.21 0 0 23,000 26,400 19,600
19/11/2025 23,100 0.7 (3.13%) 610 14. 0 0 22,400 25,700 19,100
18/11/2025 23,000 -1.8 (-7.26%) 4,500 100.86 0 0 24,800 28,500 21,100
17/11/2025 24,800 0 (0%) 0 0 0 0 24,800 28,500 21,100
14/11/2025 24,800 0 (0%) 100 2.48 0 0 24,800 28,500 21,100
13/11/2025 24,800 0 (0%) 200 4.96 0 0 24,800 28,500 21,100
12/11/2025 24,800 -0.2 (-0.8%) 400 9.92 0 0 25,000 28,700 21,300
11/11/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
10/11/2025 25,000 0 (0%) 1,000 25 0 0 25,000 28,700 21,300
07/11/2025 25,000 -0.3 (-1.19%) 600 15.02 0 0 25,300 29,000 21,600
06/11/2025 25,000 -0.6 (-2.34%) 200 5.05 0 0 25,600 29,400 21,800
05/11/2025 25,600 0 (0%) 0 0 0 0 25,600 29,400 21,800
04/11/2025 25,600 0 (0%) 101 2.7 0 0 25,600 29,400 21,800
03/11/2025 26,000 1.3 (5.26%) 502 12.86 0 0 24,700 28,400 21,000
31/10/2025 24,600 -0.4 (-1.6%) 342 8.58 0 0 25,000 28,700 21,300
30/10/2025 25,000 0.5 (2.04%) 300 7.5 0 0 24,500 28,100 20,900
29/10/2025 23,900 -1.3 (-5.16%) 2,464 60.51 0 0 25,200 28,900 21,500
28/10/2025 24,900 -1.1 (-4.23%) 1,800 45.29 0 0 26,000 29,900 22,100
27/10/2025 26,000 -0.6 (-2.26%) 422 11.03 0 0 26,600 30,500 22,700
24/10/2025 26,500 2.6 (10.88%) 204 5.43 0 0 23,900 27,400 20,400
23/10/2025 23,900 -1.1 (-4.4%) 100 2.39 0 0 25,000 28,700 21,300
22/10/2025 25,000 0.1 (0.4%) 1,200 30 0 0 24,900 28,600 21,200
21/10/2025 24,900 -1 (-3.86%) 100 2.49 0 0 25,900 29,700 22,100
20/10/2025 25,900 -0.7 (-2.63%) 615 15.98 0 0 26,600 30,500 22,700
17/10/2025 27,000 0.2 (0.75%) 500 13.29 0 0 26,800 30,800 22,800
16/10/2025 26,900 -0.4 (-1.47%) 500 13.41 0 0 27,300 31,300 23,300
15/10/2025 27,300 0 (0%) 4 0.11 0 0 27,300 31,300 23,300
14/10/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
13/10/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
10/10/2025 27,400 -0.1 (-0.36%) 7,150 195.3 0 0 27,500 31,600 23,400
09/10/2025 27,500 0.9 (3.38%) 337 9.33 0 0 26,600 30,500 22,700
08/10/2025 26,600 0.1 (0.38%) 3,700 98.27 0 0 26,500 30,400 22,600
07/10/2025 26,300 -0.1 (-0.38%) 11,215 297.23 0 0 26,400 30,300 22,500
06/10/2025 27,000 0.9 (3.45%) 1,700 44.9 0 0 26,100 30,000 22,200
03/10/2025 26,000 0 (0%) 2,400 62.59 0 0 26,000 29,900 22,100
02/10/2025 26,000 -1 (-3.7%) 1,500 39.03 0 0 27,000 31,000 23,000
01/10/2025 27,000 0 (0%) 300 8.1 0 0 27,000 31,000 23,000

Historical Data - BSC

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