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 16,700 -2.3 (-12.11%) 792 14.11 0 0 19,000 21,800 16,200
31/03/2026 19,000 0.2 (1.06%) 100 1.9 0 0 18,800 21,600 16,000
30/03/2026 18,800 0.7 (3.87%) 110 2.07 0 0 18,100 20,800 15,400
27/03/2026 19,000 1 (5.56%) 2,811 50.73 0 0 18,000 20,700 15,300
26/03/2026 18,000 -1 (-5.26%) 300 5.4 0 0 19,000 21,800 16,200
25/03/2026 19,000 0.4 (2.15%) 237 4.52 0 0 18,600 21,300 15,900
24/03/2026 18,000 0 (0%) 410 7.62 0 0 18,000 20,700 15,300
23/03/2026 18,000 -0.7 (-3.74%) 295 5.38 0 0 18,700 21,500 15,900
20/03/2026 18,700 0.7 (3.89%) 116 2.13 0 0 18,000 20,700 15,300
19/03/2026 18,000 -1.4 (-7.22%) 1,036 18.67 0 0 19,400 22,300 16,500
18/03/2026 19,400 -0.2 (-1.02%) 200 3.88 0 0 19,600 22,500 16,700
17/03/2026 19,500 -0.2 (-1.02%) 3,811 74.8 0 0 19,700 22,600 16,800
16/03/2026 19,900 -2 (-9.13%) 2,683 52.69 0 0 21,900 25,100 18,700
13/03/2026 20,000 -0.5 (-2.44%) 6,501 142.32 0 0 20,500 23,500 17,500
12/03/2026 20,500 0 (0%) 1,000 20.5 0 0 20,500 23,500 17,500
11/03/2026 17,900 -2.1 (-10.5%) 203 4.16 0 0 20,000 23,000 17,000
10/03/2026 20,000 1.3 (6.95%) 1,204 24.08 0 0 18,700 21,500 15,900
09/03/2026 18,700 -3.3 (-15%) 382 7.14 0 0 22,000 25,300 18,700
06/03/2026 21,900 2.5 (12.89%) 700 15.4 0 0 19,400 22,300 16,500
05/03/2026 19,400 0 (0%) 3 0.05 0 0 19,400 22,300 16,500
04/03/2026 19,400 0 (0%) 206 4 0 0 19,400 22,300 16,500
03/03/2026 19,400 -0.2 (-1.02%) 600 11.64 0 0 19,600 22,500 16,700
02/03/2026 20,000 -2.8 (-12.28%) 1,300 25.49 0 0 22,800 26,200 19,400
27/02/2026 22,700 2.1 (10.19%) 201 4.58 0 0 20,600 23,600 17,600
26/02/2026 20,000 1.9 (10.5%) 710 14.6 0 0 18,100 20,800 15,400
25/02/2026 17,800 -3 (-14.42%) 1,933 35.06 0 0 20,800 23,900 17,700
24/02/2026 20,800 -3.6 (-14.75%) 100 2.08 0 0 24,400 28,000 20,800
23/02/2026 25,000 3.1 (14.16%) 1,300 31.75 0 0 21,900 25,100 18,700
13/02/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
12/02/2026 21,900 0 (0%) 10 0.19 0 0 21,900 25,100 18,700
11/02/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
10/02/2026 20,700 1.2 (6.15%) 915 19.93 0 0 19,500 22,400 16,600
09/02/2026 19,500 2.5 (14.71%) 364 7.07 0 0 17,000 19,500 14,500
06/02/2026 17,000 -2 (-10.53%) 224 3.86 0 0 19,000 21,800 16,200
05/02/2026 19,000 0.9 (4.97%) 131 2.51 0 0 18,100 20,800 15,400
04/02/2026 18,800 0.4 (2.17%) 1,700 30.84 0 0 18,400 21,100 15,700
03/02/2026 18,800 0.5 (2.73%) 500 9.2 0 0 18,300 21,000 15,600
02/02/2026 18,000 -1 (-5.26%) 300 5.5 0 0 19,000 21,800 16,200
30/01/2026 19,000 0.2 (1.06%) 200 3.8 0 0 18,800 21,600 16,000
29/01/2026 18,800 -0.1 (-0.53%) 700 13.17 0 0 18,900 21,700 16,100
28/01/2026 18,900 -0.1 (-0.53%) 100 1.89 0 0 19,000 21,800 16,200
27/01/2026 19,000 -0.2 (-1.04%) 100 1.9 0 0 19,200 22,000 16,400
26/01/2026 19,100 -0.2 (-1.04%) 1,206 23.18 0 0 19,300 22,100 16,500
23/01/2026 19,000 0.4 (2.15%) 400 7.72 0 0 18,600 21,300 15,900
22/01/2026 18,600 0.5 (2.76%) 900 16.76 0 0 18,100 20,800 15,400
21/01/2026 18,600 -2 (-9.71%) 801 14.52 0 0 20,600 23,600 17,600
20/01/2026 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
19/01/2026 19,300 0 (0%) 1,853 38.32 0 0 19,300 22,100 16,500
16/01/2026 19,000 -3.2 (-14.41%) 3,200 61.82 0 0 22,200 25,500 18,900
15/01/2026 22,200 1.2 (5.71%) 100 2.22 0 0 21,000 24,100 17,900
14/01/2026 21,000 0 (0%) 1,800 37.79 0 0 21,000 24,100 17,900
13/01/2026 21,000 -1 (-4.55%) 100 2.1 0 0 22,000 25,300 18,700
12/01/2026 23,400 -0.1 (-0.43%) 3,800 83.7 0 0 23,500 27,000 20,000
09/01/2026 23,400 2.8 (13.59%) 609 14.27 0 0 20,600 23,600 17,600
08/01/2026 22,800 0.8 (3.64%) 5,300 109.43 0 0 22,000 25,300 18,700
07/01/2026 22,000 -3.8 (-14.73%) 6,872 151.36 0 0 25,800 29,600 22,000
06/01/2026 24,800 0.5 (2.06%) 1,001 25.79 0 0 24,300 27,900 20,700
05/01/2026 26,600 0.8 (3.1%) 11,700 284.73 0 0 25,800 29,600 22,000
31/12/2025 25,000 0.9 (3.73%) 922 23.81 0 0 24,100 27,700 20,500
30/12/2025 23,900 2.8 (13.27%) 5,331 128.61 0 0 21,100 24,200 18,000
29/12/2025 22,000 2.8 (14.58%) 8,042 169.45 0 0 19,200 22,000 16,400
26/12/2025 19,000 -1 (-5%) 2,100 40.22 0 0 20,000 23,000 17,000
25/12/2025 20,000 0 (0%) 20 0.4 0 0 20,000 23,000 17,000
24/12/2025 20,000 0 (0%) 2,300 46 0 0 20,000 23,000 17,000
23/12/2025 20,000 0 (0%) 1,000 20 0 0 20,000 23,000 17,000
22/12/2025 20,000 0 (0%) 500 10 0 0 20,000 23,000 17,000
19/12/2025 20,000 -0.9 (-4.31%) 1,233 24.71 0 0 20,900 24,000 17,800
18/12/2025 20,900 0 (0%) 0 0 0 0 20,900 24,000 17,800
17/12/2025 23,400 1.9 (8.84%) 445 9.24 0 0 21,500 24,700 18,300
16/12/2025 21,500 0 (0%) 600 12.9 0 0 21,500 24,700 18,300
15/12/2025 23,200 1.6 (7.41%) 605 13.89 0 0 21,600 24,800 18,400
12/12/2025 21,600 -0.3 (-1.37%) 1,220 26.35 0 0 21,900 25,100 18,700
11/12/2025 21,900 0 (0%) 598 13.1 0 0 21,900 25,100 18,700
10/12/2025 21,500 -1.8 (-7.73%) 814 17.8 0 0 23,300 26,700 19,900
09/12/2025 21,500 -3.5 (-14.%) 214 5 0 0 25,000 28,700 21,300
08/12/2025 25,000 0.9 (3.73%) 100 2.5 0 0 24,100 27,700 20,500
05/12/2025 24,000 -0.5 (-2.04%) 700 16.89 0 0 24,500 28,100 20,900
04/12/2025 24,500 2.6 (11.87%) 3,300 80.82 0 0 21,900 25,100 18,700
03/12/2025 23,500 -0.1 (-0.42%) 12,322 269.74 0 0 23,600 27,100 20,100
02/12/2025 23,000 -0.9 (-3.77%) 2,401 56.71 0 0 23,900 27,400 20,400
01/12/2025 23,500 -1.1 (-4.47%) 1,400 33.44 0 0 24,600 28,200 21,000
28/11/2025 25,400 0.4 (1.6%) 1,003 24.65 0 0 25,000 28,700 21,300
27/11/2025 23,600 0.5 (2.16%) 1,401 35.01 0 0 23,100 26,500 19,700
26/11/2025 23,500 0.5 (2.17%) 11,201 258.33 0 0 23,000 26,400 19,600
25/11/2025 21,400 -1.8 (-7.76%) 1,900 43.75 0 0 23,200 26,600 19,800
24/11/2025 25,000 0 (0%) 13,849 321.79 0 0 25,000 28,700 21,300
21/11/2025 25,000 -4.4 (-14.97%) 12,200 305.55 0 0 29,400 33,800 25,000
20/11/2025 29,000 -1.7 (-5.54%) 2,150 63.2 0 0 30,700 35,300 26,100
19/11/2025 30,900 0.3 (0.98%) 5,145 157.88 0 0 30,600 35,100 26,100
18/11/2025 31,800 -2.9 (-8.36%) 6,820 208.5 0 0 34,700 39,900 29,500
17/11/2025 32,700 -3.1 (-8.66%) 19,000 659.91 0 0 35,800 41,100 30,500
14/11/2025 31,200 -0.6 (-1.89%) 37,100 1,327.74 0 0 31,800 36,500 27,100
13/11/2025 31,900 4.1 (14.75%) 16,800 534.21 0 0 27,800 31,900 23,700
12/11/2025 27,900 3.6 (14.81%) 4,700 130.58 0 0 24,300 27,900 20,700
11/11/2025 24,300 3.1 (14.62%) 8,900 216.27 0 0 21,200 24,300 18,100
10/11/2025 21,200 2.7 (14.59%) 400 8.48 0 0 18,500 21,200 15,800
07/11/2025 18,500 2.4 (14.91%) 900 16.65 0 0 16,100 18,500 13,700
06/11/2025 16,100 2.1 (15%) 3,300 53.13 0 0 14,000 16,100 11,900
05/11/2025 - (-100%) 1,200 16.8 0 0 10,000 14,000 6,000

Historical Data - BSC

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