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
07/05/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
06/05/2026 15,000 -0.6 (-3.85%) 100 1.5 0 0 15,600 17,900 13,300
05/05/2026 15,600 0 (0%) 4,300 67.08 0 0 15,600 17,900 13,300
04/05/2026 15,600 0 (0%) 4,800 74.88 0 0 15,600 17,900 13,300
29/04/2026 15,600 0 (0%) 6,802 106.11 0 0 15,600 17,900 13,300
28/04/2026 15,600 0 (0%) 4,500 70.2 0 0 15,600 17,900 13,300
24/04/2026 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
23/04/2026 15,700 -0.3 (-1.88%) 4,600 71.59 0 0 16,000 18,400 13,600
22/04/2026 16,000 0.4 (2.56%) 100 1.6 0 0 15,600 17,900 13,300
21/04/2026 15,600 -0.3 (-1.89%) 2,009 31.34 0 0 15,900 18,200 13,600
20/04/2026 15,900 0 (0%) 1 0.02 0 0 15,900 18,200 13,600
17/04/2026 15,900 -0.1 (-0.63%) 300 4.77 0 0 16,000 18,400 13,600
16/04/2026 16,000 0 (0%) 86 1.37 0 0 16,000 18,400 13,600
15/04/2026 16,000 0 (0%) 1 0.02 0 0 16,000 18,400 13,600
14/04/2026 16,000 -0.7 (-4.19%) 13,300 212.8 0 0 16,700 19,200 14,200
13/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
10/04/2026 16,700 0 (0%) 1 0.02 0 0 16,700 19,200 14,200
09/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
08/04/2026 16,700 0 (0%) 29 0.48 0 0 16,700 19,200 14,200
07/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
06/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
03/04/2026 16,800 0.3 (1.82%) 200 3.33 0 0 16,500 18,900 14,100
02/04/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
01/04/2026 16,500 0.3 (1.85%) 100 1.65 0 0 16,200 18,600 13,800
31/03/2026 16,500 0 (0%) 200 3.24 0 0 16,500 18,900 14,100
30/03/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
27/03/2026 16,500 0 (0%) 100 1.65 0 0 16,500 18,900 14,100
26/03/2026 16,500 0.3 (1.85%) 102 1.68 0 0 16,200 18,600 13,800
25/03/2026 16,200 0 (0%) 1,028 16.65 0 0 16,200 18,600 13,800
24/03/2026 16,200 0.6 (3.85%) 1,412 22.81 0 0 15,600 17,900 13,300
23/03/2026 15,600 0.3 (1.96%) 3,600 56.16 0 0 15,300 17,500 13,100
20/03/2026 15,300 -0.8 (-4.97%) 400 6.12 0 0 16,100 18,500 13,700
19/03/2026 16,100 0.1 (0.63%) 1,606 25.86 0 0 16,000 18,400 13,600
18/03/2026 16,000 0.1 (0.63%) 2,100 33.59 0 0 15,900 18,200 13,600
17/03/2026 15,900 -0.1 (-0.63%) 110 1.75 0 0 16,000 18,400 13,600
16/03/2026 16,000 0.8 (5.26%) 100 1.6 0 0 15,200 17,400 13,000
13/03/2026 15,200 -0.8 (-5%) 110 1.68 0 0 16,000 18,400 13,600
12/03/2026 16,000 0 (0%) 50 0.82 0 0 16,000 18,400 13,600
11/03/2026 16,000 0 (0%) 20 0.32 0 0 16,000 18,400 13,600
10/03/2026 16,000 1.8 (12.68%) 110 1.74 0 0 14,200 16,300 12,100
09/03/2026 14,000 -1.4 (-9.09%) 1,200 17.08 0 0 15,400 17,700 13,100
06/03/2026 15,400 -1.5 (-8.88%) 1,000 15.41 0 0 16,900 19,400 14,400
05/03/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
04/03/2026 17,000 1.7 (11.11%) 1,230 20.76 0 0 15,300 17,500 13,100
03/03/2026 15,800 0.4 (2.6%) 2,300 35.23 0 0 15,400 17,700 13,100
02/03/2026 15,400 -0.4 (-2.53%) 100 1.54 0 0 15,800 18,100 13,500
27/02/2026 15,800 -1.6 (-9.2%) 500 7.9 0 0 17,400 20,000 14,800
26/02/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
25/02/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
24/02/2026 17,400 0 (0%) 0 0 0 0 17,400 20,000 14,800
23/02/2026 17,400 0.7 (4.19%) 100 1.74 0 0 16,700 19,200 14,200
13/02/2026 17,500 1.7 (10.76%) 600 9.99 0 0 15,800 18,100 13,500
12/02/2026 15,800 0 (0%) 0 0 3,200 43.2 15,800 18,100 13,500
11/02/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
10/02/2026 15,800 0 (0%) 300 4.74 4,600 62.1 15,800 18,100 13,500
09/02/2026 15,800 0 (0%) 1,100 17.38 4,400 59.4 15,800 18,100 13,500
06/02/2026 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
05/02/2026 15,800 0.1 (0.64%) 720 11.38 0 0 15,700 18,000 13,400
04/02/2026 15,700 0.2 (1.29%) 100 1.57 0 0 15,500 17,800 13,200
03/02/2026 15,700 0.2 (1.29%) 0 0 0 0 15,500 17,800 13,200
02/02/2026 15,700 0.2 (1.29%) 210 3.25 0 0 15,500 17,800 13,200
30/01/2026 15,500 0 (0%) 1 0.02 0 0 15,500 17,800 13,200
29/01/2026 15,200 -0.6 (-3.8%) 200 3.1 0 0 15,800 18,100 13,500
28/01/2026 15,800 0.3 (1.94%) 5,510 87.03 0 0 15,500 17,800 13,200
27/01/2026 15,500 0 (0%) 101 1.57 0 0 15,500 17,800 13,200
26/01/2026 15,500 0.1 (0.65%) 5,100 78.93 0 0 15,400 17,700 13,100
23/01/2026 15,500 0.1 (0.65%) 900 13.88 0 0 15,400 17,700 13,100
22/01/2026 15,400 0.1 (0.65%) 901 13.88 0 0 15,300 17,500 13,100
21/01/2026 15,100 -0.3 (-1.95%) 410 6.27 0 0 15,400 17,700 13,100
20/01/2026 15,400 0.4 (2.67%) 300 4.62 0 0 15,000 17,200 12,800
19/01/2026 15,000 0.7 (4.9%) 1,100 16.5 0 0 14,300 16,400 12,200
16/01/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
15/01/2026 14,300 -0.7 (-4.67%) 500 7.15 0 0 15,000 17,200 12,800
14/01/2026 15,000 -0.1 (-0.66%) 2,000 30 0 0 15,100 17,300 12,900
13/01/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
12/01/2026 15,100 0 (0%) 5 0.08 0 0 15,100 17,300 12,900
09/01/2026 15,100 0.1 (0.67%) 2,000 30.2 0 0 15,000 17,200 12,800
08/01/2026 15,000 0 (0%) 5 0.08 4,800 61.44 15,000 17,200 12,800
07/01/2026 15,000 -0.4 (-2.6%) 4,822 72.33 0 0 15,400 17,700 13,100
06/01/2026 15,400 0 (0%) 0 0 3,500 45.85 15,400 17,700 13,100
05/01/2026 15,400 0 (0%) 0 0 4,800 62.88 15,400 17,700 13,100
31/12/2025 15,400 0.5 (3.36%) 200 3.08 0 0 14,900 17,100 12,700
30/12/2025 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
29/12/2025 14,900 0 (0%) 3,800 56.62 0 0 14,900 17,100 12,700
26/12/2025 15,000 0 (0%) 400 5.97 0 0 15,000 17,200 12,800
25/12/2025 15,000 0 (0%) 800 12 0 0 15,000 17,200 12,800
24/12/2025 15,000 0 (0%) 1,700 25.5 0 0 15,000 17,200 12,800
23/12/2025 15,000 0 (0%) 0 0 2,700 34.56 15,000 17,200 12,800
22/12/2025 15,000 0 (0%) 101 1.52 4,400 56.32 15,000 17,200 12,800
19/12/2025 15,000 0 (0%) 0 0 4,300 55.04 15,000 17,200 12,800
18/12/2025 15,000 0 (0%) 100 1.5 2,000 25.6 15,000 17,200 12,800
17/12/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
16/12/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
15/12/2025 15,000 0.3 (2.04%) 100 1.5 0 0 14,700 16,900 12,500
12/12/2025 14,600 -0.4 (-2.67%) 200 2.93 0 0 15,000 17,200 12,800
11/12/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
10/12/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
09/12/2025 15,000 0 (0%) 1 0.01 0 0 15,000 17,200 12,800
08/12/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
05/12/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
04/12/2025 15,000 0 (0%) 6,000 90 0 0 15,000 17,200 12,800
03/12/2025 15,000 0 (0%) 3,500 52.5 0 0 15,000 17,200 12,800
02/12/2025 15,000 0 (0%) 4,000 60 0 0 15,000 17,200 12,800
01/12/2025 15,000 0 (0%) 100 1.5 0 0 15,000 17,200 12,800
28/11/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
27/11/2025 15,000 0 (0%) 2,000 30 0 0 15,000 17,200 12,800
26/11/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
25/11/2025 15,000 0 (0%) 0 0 2,000 25.6 15,000 17,200 12,800
24/11/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
21/11/2025 15,000 -0.1 (-0.66%) 200 3 0 0 15,100 17,300 12,900
20/11/2025 15,100 0.1 (0.67%) 1,200 18.12 0 0 15,000 17,200 12,800
19/11/2025 15,000 0 (0%) 1 0.02 0 0 15,000 17,200 12,800
18/11/2025 15,000 -0.3 (-1.96%) 611 9.17 0 0 15,300 17,500 13,100
17/11/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
14/11/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
13/11/2025 15,300 0 (0%) 205 3.14 0 0 15,300 17,500 13,100
12/11/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
11/11/2025 15,300 0 (0%) 500 7.65 0 0 15,300 17,500 13,100
10/11/2025 15,300 0 (0%) 600 9.18 0 0 15,300 17,500 13,100
07/11/2025 15,300 0 (0%) 1,000 15.3 0 0 15,300 17,500 13,100

Historical Data - BSC

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