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
06/03/2026 17,600 -0.05 (-0.28%) 178,300 3,145.99 0 0 17,650 18,850 16,450
05/03/2026 17,650 -0.05 (-0.28%) 219,100 3,896.32 0 0 17,700 18,900 16,500
04/03/2026 17,700 -0.4 (-2.21%) 740,700 13,158.11 0 0 18,100 19,350 16,850
03/03/2026 18,100 -0.35 (-1.9%) 377,100 6,853.22 0 0 18,450 19,700 17,200
02/03/2026 18,450 0.2 (1.1%) 721,200 13,110.66 0 0 18,250 19,500 17,000
27/02/2026 18,250 -0.5 (-2.67%) 629,700 11,588.71 0 0 18,750 20,050 17,450
26/02/2026 18,750 -0.3 (-1.57%) 484,100 9,090.81 0 0 19,050 20,350 17,750
25/02/2026 19,050 0.05 (0.26%) 434,800 8,259.62 0 0 19,000 20,300 17,700
24/02/2026 19,000 -0.1 (-0.52%) 355,700 6,741.47 0 0 19,100 20,400 17,800
23/02/2026 19,100 0.6 (3.24%) 875,200 16,502.48 0 0 18,500 19,750 17,250
16/02/2026 18,500 0 (0%) 0 0 0 0 18,500 0 0
13/02/2026 18,500 0 (0%) 193,400 3,572.29 0 0 18,500 19,750 17,250
12/02/2026 18,500 -0.3 (-1.6%) 153,000 2,837.52 0 0 18,800 20,100 17,500
11/02/2026 18,800 0.75 (4.16%) 356,200 6,574.32 0 0 18,050 19,300 16,800
10/02/2026 18,050 -0.4 (-2.17%) 644,900 11,828.95 0 0 18,450 19,700 17,200
09/02/2026 18,450 -0.3 (-1.6%) 411,200 7,648.58 0 0 18,750 20,050 17,450
06/02/2026 18,750 -1.15 (-5.78%) 842,600 16,027.36 0 0 19,900 21,250 18,550
05/02/2026 19,900 0 (0%) 1,952,300 39,493.15 0 0 19,900 21,250 18,550
04/02/2026 19,900 1.3 (6.99%) 1,109,800 21,774.25 0 0 18,600 19,900 17,300
03/02/2026 18,600 0.45 (2.48%) 297,600 5,471.61 0 0 18,150 19,400 16,900
02/02/2026 18,150 -0.25 (-1.36%) 327,600 5,918.63 0 0 18,400 19,650 17,150
30/01/2026 18,400 0.1 (0.55%) 135,600 2,479.12 0 0 18,300 19,550 17,050
29/01/2026 18,300 0.1 (0.55%) 245,900 4,478.79 0 0 18,200 19,450 16,950
28/01/2026 18,200 0.2 (1.11%) 281,200 5,103.03 0 0 18,000 19,250 16,750
27/01/2026 18,000 0.15 (0.84%) 249,800 4,462.72 0 0 17,850 19,050 16,650
26/01/2026 17,850 -0.7 (-3.77%) 569,100 10,292.1 0 0 18,550 19,800 17,300
23/01/2026 18,550 -0.5 (-2.62%) 425,800 7,961.95 0 0 19,050 20,350 17,750
22/01/2026 19,050 -0.2 (-1.04%) 447,400 8,543.92 0 0 19,250 20,550 17,950
21/01/2026 19,250 0.1 (0.52%) 525,800 9,960.99 0 0 19,150 20,450 17,850
20/01/2026 19,150 0 (0%) 1,230,800 23,834.87 0 0 19,150 20,450 17,850
19/01/2026 19,150 -0.6 (-3.04%) 739,400 14,384.28 0 0 19,750 21,100 18,400
16/01/2026 19,750 0.25 (1.28%) 1,337,300 26,662.96 20,000 400 19,500 20,850 18,150
15/01/2026 19,500 0.9 (4.84%) 1,514,400 29,119.48 0 0 18,600 19,900 17,300
14/01/2026 18,600 0.4 (2.2%) 1,098,900 20,256.78 0 0 18,200 19,450 16,950
13/01/2026 18,200 0.05 (0.28%) 542,600 9,832.48 0 0 18,150 19,400 16,900
12/01/2026 18,150 -0.05 (-0.27%) 580,800 10,491.84 0 0 18,200 19,450 16,950
09/01/2026 18,200 0.4 (2.25%) 699,100 12,512.9 0 0 17,800 19,000 16,600
08/01/2026 17,800 -0.55 (-3.%) 992,300 17,859.09 0 0 18,350 19,600 17,100
07/01/2026 18,350 0.55 (3.09%) 516,600 9,437.94 0 0 17,800 19,000 16,600
06/01/2026 17,800 0.5 (2.89%) 739,500 13,052.87 0 0 17,300 18,500 16,100
05/01/2026 17,300 0 (0%) 254,200 4,423.1 0 0 17,300 18,500 16,100
31/12/2025 17,300 -0.2 (-1.14%) 287,200 4,989.73 0 0 17,500 18,700 16,300
30/12/2025 17,500 -0.1 (-0.57%) 341,800 5,956.57 0 0 17,600 18,800 16,400
29/12/2025 17,600 0.2 (1.15%) 180,500 3,156.44 0 0 17,400 18,600 16,200
26/12/2025 17,400 -0.2 (-1.14%) 948,300 16,311.35 0 0 17,600 18,800 16,400
25/12/2025 17,600 -0.15 (-0.85%) 105,400 1,871.08 0 0 17,750 18,950 16,550
24/12/2025 17,750 -0.15 (-0.84%) 135,300 2,403.13 0 0 17,900 19,150 16,650
23/12/2025 17,900 -0.1 (-0.56%) 403,400 7,159.23 0 0 18,000 19,250 16,750
22/12/2025 18,000 0.2 (1.12%) 154,900 2,770.03 0 0 17,800 19,000 16,600
19/12/2025 17,800 0.1 (0.56%) 163,100 2,888.74 0 0 17,700 18,900 16,500
18/12/2025 17,700 -0.2 (-1.12%) 76,100 1,348.38 0 0 17,900 19,150 16,650
17/12/2025 17,900 0.05 (0.28%) 165,500 2,934.53 0 0 17,850 19,050 16,650
16/12/2025 17,850 0.15 (0.85%) 141,500 2,523.54 0 0 17,700 18,900 16,500
15/12/2025 17,700 -0.3 (-1.67%) 362,700 6,477.63 0 0 18,000 19,250 16,750
12/12/2025 18,000 -0.6 (-3.23%) 414,900 7,560.43 0 0 18,600 19,900 17,300
11/12/2025 18,600 0.1 (0.54%) 149,400 2,769.74 0 0 18,500 19,750 17,250
10/12/2025 18,500 -0.25 (-1.33%) 118,100 2,199.26 0 0 18,750 20,050 17,450
09/12/2025 18,750 -0.35 (-1.83%) 212,300 3,995.24 0 0 19,100 20,400 17,800
08/12/2025 19,100 0.5 (2.69%) 679,000 12,866.54 0 0 18,600 19,900 17,300
05/12/2025 18,600 0.1 (0.54%) 67,900 1,255.98 0 0 18,500 19,750 17,250
04/12/2025 18,500 -0.05 (-0.27%) 187,800 3,482.9 0 0 18,550 19,800 17,300
03/12/2025 18,550 0.2 (1.09%) 587,100 10,814.52 0 0 18,350 19,600 17,100
02/12/2025 18,350 0 (0%) 471,200 8,599.41 0 0 18,350 19,600 17,100
01/12/2025 18,350 -0.3 (-1.61%) 1,037,100 19,187.95 0 0 18,650 19,950 17,350
28/11/2025 18,650 0.15 (0.81%) 600,700 11,126.02 0 0 18,500 19,750 17,250
27/11/2025 18,500 0 (0%) 132,800 2,450.12 0 0 18,500 19,750 17,250
26/11/2025 18,500 0.2 (1.09%) 707,900 13,001 0 0 18,300 19,550 17,050
25/11/2025 18,300 -0.25 (-1.35%) 623,300 11,464.31 0 0 18,550 19,800 17,300
24/11/2025 18,550 -0.15 (-0.8%) 286,800 5,342.86 20,000 390 18,700 20,000 17,400
21/11/2025 18,700 -0.4 (-2.09%) 685,400 12,893.22 0 0 19,100 20,400 17,800
20/11/2025 19,100 -0.25 (-1.29%) 223,300 4,285.44 0 0 19,350 20,700 18,000
19/11/2025 19,350 0.15 (0.78%) 408,600 7,882.93 0 0 19,200 20,500 17,900
18/11/2025 19,200 -0.1 (-0.52%) 604,500 11,558.24 0 0 19,300 20,650 17,950
17/11/2025 19,300 0.05 (0.26%) 181,800 3,500.94 0 0 19,250 20,550 17,950
14/11/2025 19,250 -0.25 (-1.28%) 241,700 4,660.65 0 0 19,500 20,850 18,150
13/11/2025 19,500 0.05 (0.26%) 193,000 3,741.44 38,000 786.6 19,450 20,800 18,100
12/11/2025 19,450 0.35 (1.83%) 248,800 4,824.31 0 0 19,100 20,400 17,800
11/11/2025 19,100 0.1 (0.53%) 323,700 6,146.79 0 0 19,000 20,300 17,700
10/11/2025 19,000 -0.8 (-4.04%) 668,800 12,840.94 0 0 19,800 21,150 18,450
07/11/2025 19,800 -0.65 (-3.18%) 355,300 7,120.28 0 0 20,450 21,850 19,050
06/11/2025 20,450 0.05 (0.25%) 365,200 7,453.63 0 0 20,400 21,800 19,000
05/11/2025 20,400 -0.4 (-1.92%) 991,900 20,781.74 0 0 20,800 22,250 19,350
04/11/2025 20,800 -0.15 (-0.72%) 455,200 9,271.04 0 0 20,950 22,400 19,500
03/11/2025 20,950 1.3 (6.62%) 2,276,300 47,277.42 0 0 19,650 21,000 18,300
31/10/2025 19,650 -0.15 (-0.76%) 241,300 4,765.98 0 0 19,800 21,150 18,450
30/10/2025 19,800 -0.05 (-0.25%) 186,400 3,701.41 0 0 19,850 21,200 18,500
29/10/2025 19,850 0.25 (1.28%) 588,800 11,756.68 0 0 19,600 20,950 18,250
28/10/2025 19,600 0.15 (0.77%) 427,700 8,396.26 0 0 19,450 20,800 18,100
27/10/2025 19,450 0.15 (0.78%) 207,300 4,024.24 0 0 19,300 20,650 17,950
24/10/2025 19,300 0.4 (2.12%) 275,600 5,272.69 0 0 18,900 20,200 17,600
23/10/2025 18,900 -0.1 (-0.53%) 49,700 942.28 0 0 19,000 20,300 17,700
22/10/2025 19,000 0.45 (2.43%) 255,000 4,852.3 0 0 18,550 19,800 17,300
21/10/2025 18,550 0.05 (0.27%) 200,700 3,731.5 0 0 18,500 19,750 17,250
20/10/2025 18,500 -0.5 (-2.63%) 937,500 18,147.67 0 0 19,000 20,300 17,700
17/10/2025 19,000 -0.45 (-2.31%) 107,100 2,042.97 0 0 19,450 20,800 18,100
16/10/2025 19,450 0.55 (2.91%) 481,500 9,309.2 0 0 18,900 20,200 17,600
15/10/2025 18,900 -0.45 (-2.33%) 186,900 3,555.62 0 0 19,350 20,700 18,000
14/10/2025 19,350 0.2 (1.04%) 717,900 13,824.95 38,000 777.1 19,150 20,450 17,850
13/10/2025 19,150 -0.15 (-0.78%) 336,700 6,361.12 0 0 19,300 20,650 17,950
10/10/2025 21,900 -0.5 (-2.23%) 350,600 7,717.84 0 0 22,400 23,950 20,850
09/10/2025 22,400 0.3 (1.36%) 523,100 11,510.49 0 0 22,100 23,600 20,600
08/10/2025 22,100 -0.1 (-0.45%) 205,300 4,551.86 0 0 22,200 23,750 20,650
07/10/2025 22,200 -0.45 (-1.99%) 375,300 8,400.68 0 0 22,650 24,200 21,100
06/10/2025 22,650 0.2 (0.89%) 338,800 7,654.55 0 0 22,450 24,000 20,900
03/10/2025 22,450 -0.2 (-0.88%) 363,400 8,183.58 0 0 22,650 24,200 21,100
02/10/2025 22,650 0.3 (1.34%) 940,600 21,460.64 0 0 22,350 23,900 20,800
01/10/2025 22,350 -0.2 (-0.89%) 267,000 6,012.75 0 0 22,550 24,100 21,000
30/09/2025 22,550 0.4 (1.81%) 1,322,200 29,762.28 0 0 22,150 23,700 20,600
29/09/2025 22,150 0.05 (0.23%) 318,000 7,090.79 0 0 22,100 23,600 20,600
26/09/2025 22,100 0.5 (2.31%) 1,144,400 25,214.76 0 0 21,600 23,100 20,100
25/09/2025 21,600 0 (0%) 139,700 3,022.06 0 0 21,600 23,100 20,100
24/09/2025 21,600 0.15 (0.7%) 556,400 11,878.93 0 0 21,450 22,950 19,950
23/09/2025 21,450 0.05 (0.23%) 390,100 8,362.66 0 0 21,400 22,850 19,950
22/09/2025 21,400 -0.25 (-1.15%) 452,700 9,742.77 23,000 497.95 21,650 23,150 20,150
19/09/2025 21,650 -0.15 (-0.69%) 602,200 13,014.59 0 0 21,800 23,300 20,300
18/09/2025 21,800 -0.15 (-0.68%) 603,700 13,138.32 0 0 21,950 23,450 20,450
17/09/2025 21,950 0.2 (0.92%) 627,500 13,738.78 0 0 21,750 23,250 20,250
16/09/2025 21,750 0 (0%) 715,900 15,719.35 0 0 21,750 23,250 20,250
15/09/2025 21,750 0.2 (0.93%) 476,200 10,270.52 0 0 21,550 23,050 20,050
12/09/2025 21,550 0 (0%) 512,300 11,041.08 0 0 21,550 23,050 20,050
11/09/2025 21,550 -0.05 (-0.23%) 522,600 11,147.69 0 0 21,600 23,100 20,100
10/09/2025 21,600 -0.05 (-0.23%) 399,500 8,641.27 0 0 21,650 23,150 20,150
09/09/2025 21,650 0 (0%) 235,300 5,093.58 0 0 21,650 23,150 20,150
08/09/2025 21,650 -0.3 (-1.37%) 1,022,300 22,297.72 0 0 21,950 23,450 20,450

Historical Data - BSC

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