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 15,600 -0.2 (-1.27%) 0 0 0 0 15,800 18,100 13,500
06/05/2026 15,600 -0.2 (-1.27%) 1,302 20.61 0 0 15,800 18,100 13,500
05/05/2026 15,800 0.7 (4.64%) 919 14.52 0 0 15,100 17,300 12,900
04/05/2026 15,900 1.1 (7.43%) 1,390 21.02 0 0 14,800 17,000 12,600
29/04/2026 17,800 1.8 (11.25%) 100 1.78 0 0 16,000 18,400 13,600
28/04/2026 16,000 -0.9 (-5.33%) 3,401 54.58 0 0 16,900 19,400 14,400
24/04/2026 17,800 0.1 (0.56%) 1,002 16.97 0 0 17,700 20,300 15,100
23/04/2026 18,000 1.4 (8.43%) 301 5.34 0 0 16,600 19,000 14,200
22/04/2026 16,000 -1.3 (-7.51%) 1,300 21.61 0 0 17,300 19,800 14,800
21/04/2026 16,800 0.1 (0.6%) 3,954 68.5 0 0 16,700 19,200 14,200
20/04/2026 17,200 1.8 (11.69%) 14,202 237.59 0 0 15,400 17,700 13,100
17/04/2026 15,500 0.2 (1.31%) 1,900 29.22 0 0 15,300 17,500 13,100
16/04/2026 15,300 0 (0%) 1,002 15.33 0 0 15,300 17,500 13,100
15/04/2026 15,500 0.4 (2.65%) 4,717 72.35 0 0 15,100 17,300 12,900
14/04/2026 15,100 0 (0%) 2,450 37 0 0 15,100 17,300 12,900
13/04/2026 15,100 0 (0%) 3,000 45.35 0 0 15,100 17,300 12,900
10/04/2026 15,400 0.4 (2.67%) 600 9.04 0 0 15,000 17,200 12,800
09/04/2026 15,000 -0.1 (-0.66%) 200 3 0 0 15,100 17,300 12,900
08/04/2026 15,100 0.3 (2.03%) 200 3.01 0 0 14,800 17,000 12,600
07/04/2026 14,700 -0.3 (-2%) 1,700 25.14 0 0 15,000 17,200 12,800
06/04/2026 15,000 0 (0%) 10 0.15 0 0 15,000 17,200 12,800
03/04/2026 15,000 -0.2 (-1.32%) 3,600 54.11 0 0 15,200 17,400 13,000
02/04/2026 15,000 -0.7 (-4.46%) 10,200 154.71 0 0 15,700 18,000 13,400
01/04/2026 15,700 1 (6.8%) 1,629 25.49 0 0 14,700 16,900 12,500
31/03/2026 14,800 -0.2 (-1.33%) 24,312 356.94 0 0 15,000 17,200 12,800
30/03/2026 14,200 -1.5 (-9.55%) 11,600 173.53 0 0 15,700 18,000 13,400
27/03/2026 15,400 -0.7 (-4.35%) 21,300 334.62 0 0 16,100 18,500 13,700
26/03/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
25/03/2026 16,100 0 (0%) 31 0.52 0 0 16,100 18,500 13,700
24/03/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
23/03/2026 16,100 -0.5 (-3.01%) 1,300 20.97 0 0 16,600 19,000 14,200
20/03/2026 16,600 0 (0%) 30 0.5 0 0 16,600 19,000 14,200
19/03/2026 16,900 -0.1 (-0.59%) 3,600 59.79 0 0 17,000 19,500 14,500
18/03/2026 17,000 0.6 (3.66%) 500 8.48 0 0 16,400 18,800 14,000
17/03/2026 16,100 -0.8 (-4.73%) 1,400 23.02 0 0 16,900 19,400 14,400
16/03/2026 17,000 0.8 (4.94%) 400 6.77 0 0 16,200 18,600 13,800
13/03/2026 16,200 0 (0%) 310 5.02 0 0 16,200 18,600 13,800
12/03/2026 16,200 -0.7 (-4.14%) 3,400 55.2 0 0 16,900 19,400 14,400
11/03/2026 15,800 0.3 (1.94%) 3,759 63.32 0 0 15,500 17,800 13,200
10/03/2026 15,500 0 (0%) 8,300 128.95 0 0 15,500 17,800 13,200
09/03/2026 15,000 -1.8 (-10.71%) 8,412 130.57 0 0 16,800 19,300 14,300
06/03/2026 16,800 0.1 (0.6%) 6,003 100.85 0 0 16,700 19,200 14,200
05/03/2026 16,400 -0.3 (-1.8%) 9,400 156.61 0 0 16,700 19,200 14,200
04/03/2026 16,600 -0.2 (-1.19%) 2,202 36.84 0 0 16,800 19,300 14,300
03/03/2026 16,700 -0.3 (-1.76%) 3,500 58.84 0 0 17,000 19,500 14,500
02/03/2026 17,000 0 (0%) 12,300 209.1 0 0 17,000 19,500 14,500
27/02/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
26/02/2026 17,400 0.4 (2.35%) 8,703 147.86 0 0 17,000 19,500 14,500
25/02/2026 17,000 0.1 (0.59%) 5,075 86.27 0 0 16,900 19,400 14,400
24/02/2026 16,800 -0.2 (-1.18%) 3,113 52.57 0 0 17,000 19,500 14,500
23/02/2026 17,000 0 (0%) 3 0.05 0 0 17,000 19,500 14,500
13/02/2026 17,000 0 (0%) 115 1.92 0 0 17,000 19,500 14,500
12/02/2026 17,000 0 (0%) 1,200 20.42 0 0 17,000 19,500 14,500
11/02/2026 17,000 0 (0%) 2,000 34 0 0 17,000 19,500 14,500
10/02/2026 16,800 -0.3 (-1.75%) 1,200 20.4 0 0 17,100 19,600 14,600
09/02/2026 16,900 -0.6 (-3.43%) 800 13.7 0 0 17,500 20,100 14,900
06/02/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
05/02/2026 17,500 0 (0%) 24 0.41 0 0 17,500 20,100 14,900
04/02/2026 17,200 0.4 (2.38%) 1,913 33.4 0 0 16,800 19,300 14,300
03/02/2026 17,900 0.9 (5.29%) 7,200 120.92 0 0 17,000 19,500 14,500
02/02/2026 16,800 -1.1 (-6.15%) 7,528 127.93 0 0 17,900 20,500 15,300
30/01/2026 17,800 0 (0%) 2,859 51.11 0 0 17,800 20,400 15,200
29/01/2026 17,700 0.3 (1.72%) 5,000 88.97 0 0 17,400 20,000 14,800
28/01/2026 17,100 0.1 (0.59%) 6,500 113.29 0 0 17,000 19,500 14,500
27/01/2026 17,000 0.2 (1.19%) 5,000 84.9 0 0 16,800 19,300 14,300
26/01/2026 16,800 -0.7 (-4%) 2,000 33.6 0 0 17,500 20,100 14,900
23/01/2026 17,500 0.1 (0.57%) 1,404 24.56 0 0 17,400 20,000 14,800
22/01/2026 17,400 0 (0%) 1,303 22.64 0 0 17,400 20,000 14,800
21/01/2026 17,400 0 (0%) 700 12.18 0 0 17,400 20,000 14,800
20/01/2026 17,200 -0.6 (-3.37%) 1,200 20.89 0 0 17,800 20,400 15,200
19/01/2026 17,500 0.4 (2.34%) 2,604 46.37 0 0 17,100 19,600 14,600
16/01/2026 17,900 0.9 (5.29%) 10,408 178.21 0 0 17,000 19,500 14,500
15/01/2026 17,000 0.3 (1.8%) 5,360 91.13 0 0 16,700 19,200 14,200
14/01/2026 16,500 -0.7 (-4.07%) 17,100 286.19 0 0 17,200 19,700 14,700
13/01/2026 17,100 -0.4 (-2.29%) 4,100 70.68 0 0 17,500 20,100 14,900
12/01/2026 17,500 0.4 (2.34%) 4,800 84.15 0 0 17,100 19,600 14,600
09/01/2026 17,800 0.7 (4.09%) 9,900 169.39 0 0 17,100 19,600 14,600
08/01/2026 17,100 -0.8 (-4.47%) 4,100 69.96 0 0 17,900 20,500 15,300
07/01/2026 17,900 0.8 (4.68%) 500 8.94 0 0 17,100 19,600 14,600
06/01/2026 17,200 0 (0%) 6,500 110.86 0 0 17,200 19,700 14,700
05/01/2026 17,300 0.4 (2.37%) 3,804 65.4 0 0 16,900 19,400 14,400
31/12/2025 17,500 0.6 (3.55%) 5,913 100.06 0 0 16,900 19,400 14,400
30/12/2025 17,000 0.1 (0.59%) 2,202 37.31 0 0 16,900 19,400 14,400
29/12/2025 16,800 -0.2 (-1.18%) 1,400 23.69 0 0 17,000 19,500 14,500
26/12/2025 16,900 -0.4 (-2.31%) 426 7.24 0 0 17,300 19,800 14,800
25/12/2025 17,300 -1.3 (-6.99%) 3,900 67.47 0 0 18,600 21,300 15,900
24/12/2025 18,600 1.5 (8.77%) 139 2.54 0 0 17,100 19,600 14,600
23/12/2025 17,100 0 (0%) 3,000 51.3 0 0 17,100 19,600 14,600
22/12/2025 17,100 0.1 (0.59%) 2,400 41.05 0 0 17,000 19,500 14,500
19/12/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
18/12/2025 17,000 -0.3 (-1.73%) 400 6.8 0 0 17,300 19,800 14,800
17/12/2025 17,300 0.1 (0.58%) 1,900 32.87 0 0 17,200 19,700 14,700
16/12/2025 17,200 0 (0%) 4,000 68.8 0 0 17,200 19,700 14,700
15/12/2025 17,000 -0.3 (-1.73%) 9,033 155.04 0 0 17,300 19,800 14,800
12/12/2025 17,300 -0.1 (-0.57%) 27,048 468.41 0 0 17,400 20,000 14,800
11/12/2025 17,400 -0.3 (-1.69%) 900 15.66 0 0 17,700 20,300 15,100
10/12/2025 17,700 0 (0%) 0 0 0 0 17,700 20,300 15,100
09/12/2025 18,000 0 (0%) 3,100 54.8 0 0 18,000 20,700 15,300
08/12/2025 17,700 -1 (-5.35%) 4,110 73.91 0 0 18,700 21,500 15,900
05/12/2025 18,000 0.2 (1.12%) 2,520 47.03 0 0 17,800 20,400 15,200
04/12/2025 18,000 1 (5.88%) 2,700 48.09 0 0 17,000 19,500 14,500
03/12/2025 17,000 0.4 (2.41%) 530 9. 0 0 16,600 19,000 14,200
02/12/2025 16,800 0.2 (1.2%) 800 13.3 0 0 16,600 19,000 14,200
01/12/2025 16,400 -0.4 (-2.38%) 2,600 43.17 0 0 16,800 19,300 14,300
28/11/2025 16,900 0 (0%) 1,700 28.57 0 0 16,900 19,400 14,400
27/11/2025 16,900 0.2 (1.2%) 500 8.43 0 0 16,700 19,200 14,200
26/11/2025 16,700 0 (0%) 701 11.71 0 0 16,700 19,200 14,200
25/11/2025 16,700 -0.1 (-0.6%) 200 3.34 0 0 16,800 19,300 14,300
24/11/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
21/11/2025 16,800 0 (0%) 3,000 50.4 0 0 16,800 19,300 14,300
20/11/2025 16,900 0 (0%) 1,500 25.25 0 0 16,900 19,400 14,400
19/11/2025 17,700 0.9 (5.36%) 7,816 132.12 0 0 16,800 19,300 14,300
18/11/2025 16,800 -0.2 (-1.18%) 5,300 89.01 0 0 17,000 19,500 14,500
17/11/2025 17,000 0.2 (1.19%) 2,601 44.17 0 0 16,800 19,300 14,300
14/11/2025 16,400 -0.5 (-2.96%) 3,525 59.19 0 0 16,900 19,400 14,400
13/11/2025 16,900 0.1 (0.6%) 8,300 140.57 0 0 16,800 19,300 14,300
12/11/2025 17,400 -0.4 (-2.25%) 10,220 171.33 0 0 17,800 20,400 15,200
11/11/2025 17,800 1.6 (9.88%) 600 10.65 0 0 16,200 18,600 13,800
10/11/2025 17,300 -0.3 (-1.7%) 9,100 147.54 1,040 15.91 17,600 20,200 15,000
07/11/2025 17,600 -0.1 (-0.56%) 4,700 82.74 0 0 17,700 20,300 15,100

Historical Data - BSC

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