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 37,050 1.45 (4.07%) 21,561,100 797,464.84 0 0 35,600 38,050 33,150
05/03/2026 35,600 -2.25 (-5.94%) 27,388,400 1,010,669.11 0 0 37,850 40,450 35,250
04/03/2026 37,850 2.2 (6.17%) 27,427,500 989,519.68 0 0 35,650 38,100 33,200
03/03/2026 35,650 2.3 (6.9%) 49,024,000 1,711,077.58 0 0 33,350 35,650 31,050
02/03/2026 33,350 2.15 (6.89%) 4,097,400 136,648.29 0 0 31,200 33,350 29,050
27/02/2026 31,200 1.2 (4%) 18,188,800 567,092.82 0 0 30,000 32,100 27,900
26/02/2026 30,000 0.65 (2.21%) 23,273,900 683,584.91 0 0 29,350 31,400 27,300
25/02/2026 29,350 1.35 (4.82%) 26,335,100 767,172.2 0 0 28,000 29,950 26,050
24/02/2026 28,000 1.8 (6.87%) 31,801,100 879,832. 0 0 26,200 28,000 24,400
23/02/2026 26,200 1.7 (6.94%) 14,417,700 374,476.98 0 0 24,500 26,200 22,800
16/02/2026 24,500 0 (0%) 0 0 0 0 24,500 0 0
13/02/2026 24,500 0.6 (2.51%) 13,364,500 323,836.19 0 0 23,900 25,550 22,250
12/02/2026 23,900 0.45 (1.92%) 10,936,300 262,787.73 0 0 23,450 25,050 21,850
11/02/2026 23,450 0.35 (1.52%) 13,784,700 320,313.97 0 0 23,100 24,700 21,500
10/02/2026 23,100 -1.55 (-6.29%) 37,264,600 884,109.06 0 0 24,650 26,350 22,950
09/02/2026 24,650 0.1 (0.41%) 10,409,100 257,997.97 0 0 24,550 26,250 22,850
06/02/2026 24,550 0.15 (0.61%) 31,341,200 762,242.21 0 0 24,400 26,100 22,700
05/02/2026 24,400 0.35 (1.46%) 24,530,700 606,066.38 0 0 24,050 25,700 22,400
04/02/2026 24,050 0.15 (0.63%) 18,172,400 434,039.33 0 0 23,900 25,550 22,250
03/02/2026 23,900 0 (0%) 23,657,600 576,568.11 0 0 23,900 25,550 22,250
02/02/2026 23,900 1.5 (6.7%) 32,535,700 759,699.83 0 0 22,400 23,950 20,850
30/01/2026 22,400 0.55 (2.52%) 22,201,400 499,486.49 0 0 21,850 23,350 20,350
29/01/2026 21,850 -0.05 (-0.23%) 16,709,600 358,963.66 0 0 21,900 23,400 20,400
28/01/2026 21,900 0.4 (1.86%) 41,660,200 929,340.05 0 0 21,500 23,000 20,000
27/01/2026 21,500 0.65 (3.12%) 22,591,500 480,375.91 0 0 20,850 22,300 19,400
26/01/2026 20,850 0.2 (0.97%) 24,331,600 511,790.24 122,000 2,348.5 20,650 22,050 19,250
23/01/2026 20,650 -1.55 (-6.98%) 40,730,800 863,881.48 0 0 22,200 23,750 20,650
22/01/2026 22,200 0 (0%) 31,658,700 720,013.07 0 0 22,200 23,750 20,650
21/01/2026 22,200 1.45 (6.99%) 40,775,000 868,566.52 0 0 20,750 22,200 19,300
20/01/2026 20,750 -0.05 (-0.24%) 23,609,200 494,800.92 0 0 20,800 22,250 19,350
19/01/2026 20,800 0.65 (3.23%) 22,521,200 464,482.92 50,000 1,055 20,150 21,550 18,750
16/01/2026 20,150 -0.55 (-2.66%) 32,240,900 668,132.79 0 0 20,700 22,100 19,300
15/01/2026 20,700 -0.7 (-3.27%) 29,699,000 621,243.27 0 0 21,400 22,850 19,950
14/01/2026 21,400 0.45 (2.15%) 38,293,200 819,803.43 0 0 20,950 22,400 19,500
13/01/2026 20,950 1.35 (6.89%) 46,664,000 949,514.3 0 0 19,600 20,950 18,250
12/01/2026 19,600 -0.1 (-0.51%) 34,088,000 672,392. 0 0 19,700 21,050 18,350
09/01/2026 19,700 1.1 (5.91%) 38,812,900 764,074.55 0 0 18,600 19,900 17,300
08/01/2026 18,600 0.65 (3.62%) 44,567,300 842,460.05 0 0 17,950 19,200 16,700
07/01/2026 17,950 1.15 (6.85%) 31,374,900 551,252.69 0 0 16,800 17,950 15,650
06/01/2026 16,800 0.55 (3.38%) 20,485,800 344,400.47 0 0 16,250 17,350 15,150
05/01/2026 16,250 0.15 (0.93%) 16,538,300 273,610.69 0 0 16,100 17,200 15,000
31/12/2025 16,100 -0.1 (-0.62%) 5,363,600 86,834.27 0 0 16,200 17,300 15,100
30/12/2025 16,200 -0.5 (-2.99%) 7,348,700 121,207.12 0 0 16,700 17,850 15,550
29/12/2025 16,700 0.45 (2.77%) 17,508,200 292,863.28 0 0 16,250 17,350 15,150
26/12/2025 16,250 0.35 (2.2%) 11,687,700 187,803.99 0 0 15,900 17,000 14,800
25/12/2025 15,900 -0.25 (-1.55%) 5,374,500 86,143.34 0 0 16,150 17,250 15,050
24/12/2025 16,150 -0.05 (-0.31%) 6,624,400 107,397.84 0 0 16,200 17,300 15,100
23/12/2025 16,200 -0.25 (-1.52%) 9,958,300 162,712.92 0 0 16,450 17,600 15,300
22/12/2025 16,450 0.5 (3.13%) 13,332,800 215,068.8 210,000 3,360 15,950 17,050 14,850
19/12/2025 15,950 1 (6.69%) 24,803,500 391,079.08 0 0 14,950 15,950 13,950
18/12/2025 14,950 -0.3 (-1.97%) 7,420,600 111,916.89 0 0 15,250 16,300 14,200
17/12/2025 15,250 -0.15 (-0.97%) 7,112,600 109,459.31 0 0 15,400 16,450 14,350
16/12/2025 15,400 1 (6.94%) 16,692,700 252,313.13 0 0 14,400 15,400 13,400
15/12/2025 14,400 0.9 (6.67%) 11,539,300 161,870.14 0 0 13,500 14,400 12,600
12/12/2025 13,500 -0.75 (-5.26%) 6,877,100 95,555.76 0 0 14,250 15,200 13,300
11/12/2025 14,250 -0.15 (-1.04%) 2,840,200 40,744.69 0 0 14,400 15,400 13,400
10/12/2025 14,400 -0.05 (-0.35%) 3,511,200 50,587.34 0 0 14,450 15,450 13,450
09/12/2025 14,450 -0.45 (-3.02%) 8,990,900 130,418.81 200,000 2,780 14,900 15,900 13,900
08/12/2025 14,900 -0.3 (-1.97%) 8,535,400 128,164.02 0 0 15,200 16,250 14,150
05/12/2025 15,200 -0.25 (-1.62%) 2,148,500 32,857.5 470,000 7,188 15,450 16,500 14,400
04/12/2025 15,450 0.15 (0.98%) 2,918,800 44,964.9 0 0 15,300 16,350 14,250
03/12/2025 15,300 0.05 (0.33%) 2,747,400 41,919.54 0 0 15,250 16,300 14,200
02/12/2025 15,250 -0.15 (-0.97%) 5,151,400 77,835.26 0 0 15,400 16,450 14,350
01/12/2025 15,400 -0.1 (-0.65%) 2,213,600 34,223.15 0 0 15,500 16,550 14,450
28/11/2025 15,500 0 (0%) 2,413,700 37,697.62 0 0 15,500 16,550 14,450
27/11/2025 15,500 -0.2 (-1.27%) 3,201,600 49,956.25 0 0 15,700 16,750 14,650
26/11/2025 15,700 0.3 (1.95%) 3,227,000 50,610.15 0 0 15,400 16,450 14,350
25/11/2025 15,400 -0.15 (-0.96%) 3,931,800 61,248.89 0 0 15,550 16,600 14,500
24/11/2025 15,550 -0.25 (-1.58%) 3,110,400 48,848.96 0 0 15,800 16,900 14,700
21/11/2025 15,800 -0.25 (-1.56%) 2,920,700 46,211.85 0 0 16,050 17,150 14,950
20/11/2025 16,050 -0.15 (-0.93%) 2,149,100 34,502.93 0 0 16,200 17,300 15,100
19/11/2025 16,200 -0.1 (-0.61%) 3,353,400 54,495.49 0 0 16,300 17,400 15,200
18/11/2025 16,300 -0.15 (-0.91%) 3,166,100 51,828.38 0 0 16,450 17,600 15,300
17/11/2025 16,450 0.45 (2.81%) 4,617,400 75,065.45 0 0 16,000 17,100 14,900
14/11/2025 16,000 -0.05 (-0.31%) 3,081,200 49,471.51 0 0 16,050 17,150 14,950
13/11/2025 16,050 0.25 (1.58%) 5,694,400 92,037.09 0 0 15,800 16,900 14,700
12/11/2025 15,800 0.2 (1.28%) 3,270,600 51,614.61 0 0 15,600 16,650 14,550
11/11/2025 15,600 0.05 (0.32%) 2,802,900 43,527.82 0 0 15,550 16,600 14,500
10/11/2025 15,550 -0.4 (-2.51%) 3,593,400 56,458.93 0 0 15,950 17,050 14,850
07/11/2025 15,950 -0.55 (-3.33%) 4,675,600 75,881.36 0 0 16,500 17,650 15,350
06/11/2025 16,500 -0.3 (-1.79%) 3,847,000 63,656.86 0 0 16,800 17,950 15,650
05/11/2025 16,800 0.5 (3.07%) 10,745,900 180,584.92 0 0 16,300 17,400 15,200
04/11/2025 16,300 0.3 (1.88%) 9,461,700 147,695.75 0 0 16,000 17,100 14,900
03/11/2025 16,000 -0.65 (-3.9%) 4,999,200 81,787.45 0 0 16,650 17,800 15,500
31/10/2025 16,650 0.05 (0.3%) 6,817,400 114,791.54 0 0 16,600 17,750 15,450
30/10/2025 16,600 -0.6 (-3.49%) 11,935,100 202,451.81 0 0 17,200 18,400 16,000
29/10/2025 17,200 1.1 (6.83%) 4,403,000 75,731.6 0 0 16,100 17,200 15,000
28/10/2025 26,000 -0.35 (-1.33%) 12,881,300 332,901.84 0 0 26,350 28,150 24,550
27/10/2025 26,350 -0.95 (-3.48%) 7,733,200 206,780.69 0 0 27,300 29,200 25,400
24/10/2025 27,300 -0.3 (-1.09%) 7,774,400 214,053.2 0 0 27,600 29,500 25,700
23/10/2025 27,600 0.3 (1.1%) 6,773,600 187,998.02 0 0 27,300 29,200 25,400
22/10/2025 27,300 1 (3.8%) 6,036,000 161,884.61 0 0 26,300 28,100 24,500
21/10/2025 26,300 0.5 (1.94%) 8,833,700 229,009.47 0 0 25,800 27,600 24,000
20/10/2025 25,800 -1.9 (-6.86%) 13,284,700 358,248.63 0 0 27,700 29,600 25,800
17/10/2025 27,700 -0.35 (-1.25%) 8,948,400 251,664.06 0 0 28,050 30,000 26,100
16/10/2025 28,050 -0.25 (-0.88%) 7,400,300 208,705.7 0 0 28,300 30,250 26,350
15/10/2025 28,300 0.3 (1.07%) 6,709,600 189,974.74 0 0 28,000 29,950 26,050
14/10/2025 28,000 -0.85 (-2.95%) 17,636,000 500,563.76 0 0 28,850 30,850 26,850
13/10/2025 28,850 -0.35 (-1.2%) 13,741,000 400,355.47 0 0 29,200 31,200 27,200
10/10/2025 29,200 0.75 (2.64%) 15,131,400 443,995.87 0 0 28,450 30,400 26,500
09/10/2025 28,450 1.85 (6.95%) 21,019,000 585,325.07 0 0 26,600 28,450 24,750
08/10/2025 26,600 0.2 (0.76%) 5,697,800 150,883.37 0 0 26,400 28,200 24,600
07/10/2025 26,400 -0.85 (-3.12%) 4,786,200 128,042.47 0 0 27,250 29,150 25,350
06/10/2025 27,250 1.2 (4.61%) 5,052,600 135,587.13 0 0 26,050 27,850 24,250
03/10/2025 26,050 -0.55 (-2.07%) 5,553,800 145,559.21 0 0 26,600 28,450 24,750
02/10/2025 26,600 0.05 (0.19%) 4,625,800 123,709.21 0 0 26,550 28,400 24,700
01/10/2025 26,550 0.35 (1.34%) 2,106,400 55,970.43 0 0 26,200 28,000 24,400
30/09/2025 26,200 -0.7 (-2.6%) 6,880,500 181,340.91 0 0 26,900 28,750 25,050
29/09/2025 26,900 -0.6 (-2.18%) 5,676,700 154,692.44 0 0 27,500 29,400 25,600
26/09/2025 27,500 -0.45 (-1.61%) 10,700,100 299,786.03 0 0 27,950 29,900 26,000
25/09/2025 27,950 0.95 (3.52%) 14,585,800 406,251.45 20,000 544 27,000 28,850 25,150
24/09/2025 27,000 0.1 (0.37%) 3,943,100 105,226.74 0 0 26,900 28,750 25,050
23/09/2025 26,900 0.1 (0.37%) 4,457,600 118,921.2 0 0 26,800 28,650 24,950
22/09/2025 26,800 0.8 (3.08%) 9,617,100 250,926.94 0 0 26,000 27,800 24,200
19/09/2025 26,000 -0.85 (-3.17%) 5,917,800 156,261.63 0 0 26,850 28,700 25,000
18/09/2025 26,850 -0.25 (-0.92%) 7,072,600 189,492.24 0 0 27,100 28,950 25,250
17/09/2025 27,100 -0.35 (-1.28%) 7,380,300 202,947.99 0 0 27,450 29,350 25,550
16/09/2025 27,450 -0.65 (-2.31%) 9,655,900 268,525.06 0 0 28,100 30,050 26,150
15/09/2025 28,100 0.9 (3.31%) 11,859,300 330,732.04 0 0 27,200 29,100 25,300
12/09/2025 27,200 0.2 (0.74%) 9,618,700 264,609.44 0 0 27,000 28,850 25,150
11/09/2025 27,000 -0.1 (-0.37%) 9,568,500 256,923.15 0 0 27,100 28,950 25,250
10/09/2025 27,100 1.25 (4.84%) 14,417,400 384,971.44 0 0 25,850 27,650 24,050
09/09/2025 25,850 0.4 (1.57%) 7,851,200 199,386.76 0 0 25,450 27,200 23,700
08/09/2025 25,450 -1.8 (-6.61%) 15,247,000 400,962.79 0 0 27,250 29,150 25,350

Historical Data - BSC

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