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
20/05/2026 25,700 -0.1 (-0.39%) 41,000 1,056.99 0 0 25,800 28,300 23,300
19/05/2026 25,800 -0.4 (-1.53%) 138,380 3,624.97 0 0 26,200 28,800 23,600
18/05/2026 26,200 0.2 (0.77%) 158,059 4,105.42 0 0 26,000 28,600 23,400
15/05/2026 26,000 0.1 (0.39%) 154,713 3,999.25 295,000 7,965 25,900 28,400 23,400
14/05/2026 25,900 -0.1 (-0.38%) 84,399 2,190.1 0 0 26,000 28,600 23,400
13/05/2026 26,000 -0.2 (-0.76%) 90,519 2,363.93 0 0 26,200 28,800 23,600
12/05/2026 26,200 0 (0%) 43,919 1,148.45 0 0 26,200 28,800 23,600
11/05/2026 26,200 -0.2 (-0.76%) 119,827 3,170.9 0 0 26,400 29,000 23,800
08/05/2026 26,400 -0.1 (-0.38%) 100,340 2,647.13 0 0 26,500 29,100 23,900
07/05/2026 26,500 -0.4 (-1.49%) 86,135 2,299.54 0 0 26,900 29,500 24,300
06/05/2026 26,900 1.1 (4.26%) 199,743 5,277.99 0 0 25,800 28,300 23,300
05/05/2026 25,800 0.1 (0.39%) 95,145 2,440.29 0 0 25,700 28,200 23,200
04/05/2026 25,700 0.1 (0.39%) 95,602 2,453.34 0 0 25,600 28,100 23,100
29/04/2026 25,600 0.1 (0.39%) 94,713 2,417.06 0 0 25,500 28,000 23,000
28/04/2026 25,500 -0.1 (-0.39%) 46,443 1,192.01 0 0 25,600 28,100 23,100
24/04/2026 25,600 -0.3 (-1.16%) 89,698 2,307.48 0 0 25,900 28,400 23,400
23/04/2026 25,900 -0.4 (-1.52%) 162,735 4,190.25 0 0 26,300 28,900 23,700
22/04/2026 26,300 0 (0%) 88,858 2,307.42 0 0 26,300 28,900 23,700
21/04/2026 26,300 -0.3 (-1.13%) 126,638 3,349.29 0 0 26,600 29,200 24,000
20/04/2026 26,600 -0.2 (-0.75%) 98,849 2,635.22 0 0 26,800 29,400 24,200
17/04/2026 26,800 -0.2 (-0.74%) 221,509 5,940.78 0 0 27,000 29,700 24,300
16/04/2026 27,000 -0.5 (-1.82%) 126,500 3,432.71 0 0 27,500 30,200 24,800
15/04/2026 27,500 -0.1 (-0.36%) 190,274 5,279.7 0 0 27,600 30,300 24,900
14/04/2026 27,600 0.4 (1.47%) 126,973 3,478.93 0 0 27,200 29,900 24,500
13/04/2026 27,200 -0.1 (-0.37%) 233,324 6,316.12 0 0 27,300 30,000 24,600
10/04/2026 27,300 -0.2 (-0.73%) 199,803 5,481.69 0 0 27,500 30,200 24,800
09/04/2026 27,500 -0.9 (-3.17%) 159,065 4,416.08 0 0 28,400 31,200 25,600
08/04/2026 28,400 1.7 (6.37%) 578,411 16,223.62 0 0 26,700 29,300 24,100
07/04/2026 26,700 0.5 (1.91%) 87,641 2,317.03 0 0 26,200 28,800 23,600
06/04/2026 26,200 -0.1 (-0.38%) 104,383 2,774.24 0 0 26,300 28,900 23,700
03/04/2026 26,300 -0.6 (-2.23%) 342,314 9,072.51 0 0 26,900 29,500 24,300
02/04/2026 26,900 -0.8 (-2.89%) 211,653 5,740.92 0 0 27,700 30,400 25,000
01/04/2026 27,700 1 (3.75%) 422,064 11,654.27 0 0 26,700 29,300 24,100
31/03/2026 26,700 0.7 (2.69%) 344,350 9,213.08 0 0 26,000 28,600 23,400
30/03/2026 26,000 -0.3 (-1.14%) 148,143 3,834.27 0 0 26,300 28,900 23,700
27/03/2026 26,300 0.7 (2.73%) 157,486 4,106.65 0 0 25,600 28,100 23,100
26/03/2026 25,600 -0.5 (-1.92%) 166,463 4,256.79 0 0 26,100 28,700 23,500
25/03/2026 26,100 1.4 (5.67%) 287,831 7,387.22 0 0 24,700 27,100 22,300
24/03/2026 24,700 0.4 (1.65%) 199,652 4,968.28 0 0 24,300 26,700 21,900
23/03/2026 24,300 -1.9 (-7.25%) 429,277 10,664.17 0 0 26,200 28,800 23,600
20/03/2026 26,200 0.1 (0.38%) 198,914 5,152.59 0 0 26,100 28,700 23,500
19/03/2026 26,100 -0.6 (-2.25%) 380,879 9,909.47 0 0 26,700 29,300 24,100
18/03/2026 26,700 -0.3 (-1.11%) 231,468 6,210.35 0 0 27,000 29,700 24,300
17/03/2026 27,000 0.2 (0.75%) 216,145 5,862.34 0 0 26,800 29,400 24,200
16/03/2026 26,800 0.1 (0.37%) 156,357 4,184.85 0 0 26,700 29,300 24,100
13/03/2026 26,700 -0.6 (-2.2%) 319,406 8,555. 0 0 27,300 30,000 24,600
12/03/2026 27,300 -0.7 (-2.5%) 243,057 6,645.45 0 0 28,000 30,800 25,200
11/03/2026 28,000 0.9 (3.32%) 284,354 7,848.96 0 0 27,100 29,800 24,400
10/03/2026 27,100 0 (0%) 881,889 24,071.11 0 0 27,100 29,800 24,400
09/03/2026 27,100 -3 (-9.97%) 468,752 12,800.45 0 0 30,100 33,100 27,100
06/03/2026 30,100 -1 (-3.22%) 368,000 11,183.39 0 0 31,100 34,200 28,000
05/03/2026 31,100 0.5 (1.63%) 837,940 26,543.15 0 0 30,600 33,600 27,600
04/03/2026 30,600 -0.1 (-0.33%) 448,980 13,448.7 0 0 30,700 33,700 27,700
03/03/2026 30,700 0.5 (1.66%) 448,448 13,687.52 0 0 30,200 33,200 27,200
02/03/2026 30,200 -1.1 (-3.51%) 372,073 11,349.96 0 0 31,300 34,400 28,200
27/02/2026 31,300 0.4 (1.29%) 465,344 14,481.99 0 0 30,900 33,900 27,900
26/02/2026 30,900 0 (0%) 132,783 4,100.35 0 0 30,900 33,900 27,900
25/02/2026 30,900 0 (0%) 229,385 7,143.68 0 0 30,900 33,900 27,900
24/02/2026 30,900 -0.3 (-0.96%) 412,445 12,851.5 0 0 31,200 34,300 28,100
23/02/2026 31,200 1.6 (5.41%) 487,816 14,900.33 0 0 29,600 32,500 26,700
13/02/2026 29,600 0 (0%) 190,300 5,637.22 0 0 29,600 32,500 26,700
12/02/2026 29,600 0 (0%) 87,260 2,587.5 0 0 29,600 32,500 26,700
11/02/2026 29,600 0.3 (1.02%) 99,401 2,954.2 0 0 29,300 32,200 26,400
10/02/2026 29,300 0 (0%) 76,032 2,230.03 0 0 29,300 32,200 26,400
09/02/2026 29,300 0.1 (0.34%) 117,131 3,440.1 0 0 29,200 32,100 26,300
06/02/2026 29,200 -0.9 (-2.99%) 229,394 6,770.4 0 0 30,100 33,100 27,100
05/02/2026 30,100 -0.4 (-1.31%) 157,306 4,811.14 0 0 30,500 33,500 27,500
04/02/2026 30,500 0.2 (0.66%) 291,955 8,987.16 0 0 30,300 33,300 27,300
03/02/2026 30,300 0.3 (1%) 235,300 7,109.35 0 0 30,000 33,000 27,000
02/02/2026 30,000 -0.1 (-0.33%) 107,032 3,206.71 0 0 30,100 33,100 27,100
30/01/2026 30,100 0.2 (0.67%) 163,287 4,901.21 0 0 29,900 32,800 27,000
29/01/2026 29,900 -0.1 (-0.33%) 96,812 2,901.74 0 0 30,000 33,000 27,000
28/01/2026 30,000 0.1 (0.33%) 132,125 3,908.81 0 0 29,900 32,800 27,000
27/01/2026 29,900 0 (0%) 142,075 4,233.14 0 0 29,900 32,800 27,000
26/01/2026 29,900 -0.7 (-2.29%) 218,835 6,565.65 0 0 30,600 33,600 27,600
23/01/2026 30,600 -0.1 (-0.33%) 190,295 5,895.83 0 0 30,700 33,700 27,700
22/01/2026 30,700 0.4 (1.32%) 210,554 6,452.95 0 0 30,300 33,300 27,300
21/01/2026 30,300 -1 (-3.19%) 359,303 10,970.49 0 0 31,300 34,400 28,200
20/01/2026 31,300 -0.8 (-2.49%) 459,010 14,545.85 0 0 32,100 35,300 28,900
19/01/2026 32,100 0.1 (0.31%) 206,056 6,624.36 0 0 32,000 35,200 28,800
16/01/2026 32,000 -0.1 (-0.31%) 447,120 14,411.4 0 0 32,100 35,300 28,900
15/01/2026 32,100 -0.5 (-1.53%) 390,731 12,582.24 0 0 32,600 35,800 29,400
14/01/2026 32,600 0.8 (2.52%) 432,582 13,922.23 0 0 31,800 34,900 28,700
13/01/2026 31,800 -0.7 (-2.15%) 577,548 18,601.31 0 0 32,500 35,700 29,300
12/01/2026 32,500 2.2 (7.26%) 921,683 29,832.03 0 0 30,300 33,300 27,300
09/01/2026 30,300 0 (0%) 301,652 9,220.01 0 0 30,300 33,300 27,300
08/01/2026 30,300 0.8 (2.71%) 629,119 19,177.53 0 0 29,500 32,400 26,600
07/01/2026 29,500 0.7 (2.43%) 257,757 7,552.25 0 0 28,800 31,600 26,000
06/01/2026 28,800 0.5 (1.77%) 322,403 9,147.46 0 0 28,300 31,100 25,500
05/01/2026 28,300 -0.8 (-2.75%) 258,275 7,435.29 0 0 29,100 32,000 26,200
31/12/2025 29,100 -0.3 (-1.02%) 180,555 5,288.28 0 0 29,400 32,300 26,500
30/12/2025 29,400 -0.4 (-1.34%) 265,104 7,852.26 0 0 29,800 32,700 26,900
29/12/2025 29,800 0 (0%) 66,025 1,977.3 0 0 29,800 32,700 26,900
26/12/2025 29,800 -0.5 (-1.65%) 197,928 5,924.18 0 0 30,300 33,300 27,300
25/12/2025 30,300 -0.5 (-1.62%) 200,016 6,112.62 0 0 30,800 33,800 27,800
24/12/2025 30,800 -0.1 (-0.32%) 185,980 5,709.17 0 0 30,900 33,900 27,900
23/12/2025 30,900 -0.3 (-0.96%) 66,892 2,063.78 0 0 31,200 34,300 28,100
22/12/2025 31,200 0.7 (2.3%) 178,636 5,509.93 0 0 30,500 33,500 27,500
19/12/2025 30,500 0 (0%) 142,899 4,341.84 0 0 30,500 33,500 27,500
18/12/2025 30,500 0.1 (0.33%) 53,643 1,626.76 0 0 30,400 33,400 27,400
17/12/2025 30,400 -0.4 (-1.3%) 47,611 1,451.48 0 0 30,800 33,800 27,800
16/12/2025 30,800 1.1 (3.7%) 131,383 3,954.25 0 0 29,700 32,600 26,800
15/12/2025 29,700 -0.1 (-0.34%) 147,702 4,387.71 0 0 29,800 32,700 26,900
12/12/2025 29,800 -0.8 (-2.61%) 130,531 3,947.67 0 0 30,600 33,600 27,600
11/12/2025 30,600 0 (0%) 47,463 1,464.22 0 0 30,600 33,600 27,600
10/12/2025 30,600 0 (0%) 107,329 3,290.71 0 0 30,600 33,600 27,600
09/12/2025 30,600 -0.2 (-0.65%) 163,376 4,991.43 0 0 30,800 33,800 27,800
08/12/2025 30,800 -0.4 (-1.28%) 223,093 6,918.98 0 0 31,200 34,300 28,100
05/12/2025 31,200 0 (0%) 87,455 2,740.06 0 0 31,200 34,300 28,100
04/12/2025 31,200 0.1 (0.32%) 230,514 7,238.07 0 0 31,100 34,200 28,000
03/12/2025 31,100 0.3 (0.97%) 214,877 6,678.87 0 0 30,800 33,800 27,800
02/12/2025 30,800 0.1 (0.33%) 200,897 6,126.37 0 0 30,700 33,700 27,700
01/12/2025 30,700 -0.5 (-1.6%) 214,720 6,630.91 0 0 31,200 34,300 28,100
28/11/2025 31,200 -0.3 (-0.95%) 44,441 1,393.02 0 0 31,500 34,600 28,400
27/11/2025 31,500 -0.2 (-0.63%) 76,434 2,428.45 0 0 31,700 34,800 28,600
26/11/2025 31,700 0.6 (1.93%) 164,033 5,203.02 0 0 31,100 34,200 28,000
25/11/2025 31,100 -0.9 (-2.81%) 359,569 11,264.98 0 0 32,000 35,200 28,800
24/11/2025 32,000 -0.2 (-0.62%) 294,110 9,358.1 0 0 32,200 35,400 29,000
21/11/2025 32,200 -0.4 (-1.23%) 99,591 3,211.55 0 0 32,600 35,800 29,400
20/11/2025 32,600 -0.2 (-0.61%) 77,382 2,531.58 0 0 32,800 36,000 29,600

Historical Data - BSC

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