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
17/03/2026 30,400 -0.2 (-0.65%) 7,600 230.87 0 0 30,600 32,700 28,500
16/03/2026 30,600 0.15 (0.49%) 15,400 467.7 0 0 30,450 32,550 28,350
13/03/2026 30,450 0.15 (0.5%) 6,200 188.08 0 0 30,300 32,400 28,200
12/03/2026 30,300 0 (0%) 8,700 263.42 0 0 30,300 32,400 28,200
11/03/2026 30,300 0.8 (2.71%) 3,800 113.39 0 0 29,500 31,550 27,450
10/03/2026 29,500 0.4 (1.37%) 14,700 433.13 0 0 29,100 31,100 27,100
09/03/2026 29,100 -1.25 (-4.12%) 37,100 1,087.91 0 0 30,350 32,450 28,250
06/03/2026 30,350 -0.15 (-0.49%) 4,800 146 0 0 30,500 32,600 28,400
05/03/2026 30,500 0.15 (0.49%) 2,700 82.38 0 0 30,350 32,450 28,250
04/03/2026 30,350 -0.25 (-0.82%) 17,300 525.6 0 0 30,600 32,700 28,500
03/03/2026 30,600 -0.35 (-1.13%) 8,300 255.52 0 0 30,950 33,100 28,800
02/03/2026 30,950 0.35 (1.14%) 29,200 899.08 0 0 30,600 32,700 28,500
27/02/2026 30,600 -0.1 (-0.33%) 18,700 574.09 0 0 30,700 32,800 28,600
26/02/2026 30,700 0.1 (0.33%) 8,700 266.73 0 0 30,600 32,700 28,500
25/02/2026 30,600 -0.1 (-0.33%) 14,000 429.68 0 0 30,700 32,800 28,600
24/02/2026 30,700 -0.05 (-0.16%) 12,800 392.62 0 0 30,750 32,900 28,600
23/02/2026 30,750 0.05 (0.16%) 7,500 230.61 0 0 30,700 32,800 28,600
13/02/2026 30,700 0.15 (0.49%) 5,500 168.64 0 0 30,550 32,650 28,450
12/02/2026 30,550 -0.05 (-0.16%) 500 15.28 0 0 30,600 32,700 28,500
11/02/2026 30,600 0 (0%) 3,700 113.08 0 0 30,600 32,700 28,500
10/02/2026 30,600 -0.2 (-0.65%) 12,600 383.66 0 0 30,800 32,950 28,650
09/02/2026 30,800 -1.45 (-4.5%) 6,300 191.94 0 0 32,250 34,500 30,000
06/02/2026 32,250 1.75 (5.74%) 19,400 607.81 0 0 30,500 32,600 28,400
05/02/2026 30,500 -0.05 (-0.16%) 3,200 97.67 0 0 30,550 32,650 28,450
04/02/2026 30,550 0 (0%) 12,800 392.05 0 0 30,550 32,650 28,450
03/02/2026 30,550 0.05 (0.16%) 9,100 277.73 0 0 30,500 32,600 28,400
02/02/2026 30,500 0.2 (0.66%) 7,400 224.6 0 0 30,300 32,400 28,200
30/01/2026 30,300 -0.1 (-0.33%) 11,100 337.03 0 0 30,400 32,500 28,300
29/01/2026 30,400 -0.1 (-0.33%) 12,500 380.12 0 0 30,500 32,600 28,400
28/01/2026 30,500 -0.1 (-0.33%) 6,200 189.72 0 0 30,600 32,700 28,500
27/01/2026 30,600 0.05 (0.16%) 7,300 223.26 0 0 30,550 32,650 28,450
26/01/2026 30,550 -0.15 (-0.49%) 12,800 392.47 0 0 30,700 32,800 28,600
23/01/2026 30,700 0 (0%) 5,500 169.16 0 0 30,700 32,800 28,600
22/01/2026 30,700 0.05 (0.16%) 29,200 894.95 0 0 30,650 32,750 28,550
21/01/2026 30,650 -0.35 (-1.13%) 17,600 541.09 0 0 31,000 33,150 28,850
20/01/2026 31,000 0.05 (0.16%) 10,500 323.96 0 0 30,950 33,100 28,800
19/01/2026 30,950 -0.05 (-0.16%) 7,900 245.69 0 0 31,000 33,150 28,850
16/01/2026 31,000 -0.2 (-0.64%) 25,000 781.41 0 0 31,200 33,350 29,050
15/01/2026 31,200 0.75 (2.46%) 23,000 717.52 0 0 30,450 32,550 28,350
14/01/2026 30,450 0.05 (0.16%) 20,800 633.27 0 0 30,400 32,500 28,300
13/01/2026 30,400 0.1 (0.33%) 59,600 1,803.35 0 0 30,300 32,400 28,200
12/01/2026 30,300 -0.1 (-0.33%) 96,800 2,939.09 0 0 30,400 32,500 28,300
09/01/2026 30,400 -0.05 (-0.16%) 57,900 1,762.18 0 0 30,450 32,550 28,350
08/01/2026 30,450 -0.05 (-0.16%) 55,400 1,688.02 0 0 30,500 32,600 28,400
07/01/2026 30,500 0 (0%) 17,300 526.9 0 0 30,500 32,600 28,400
06/01/2026 30,500 0.1 (0.33%) 3,100 94.18 0 0 30,400 32,500 28,300
05/01/2026 30,400 -0.1 (-0.33%) 4,600 140.3 0 0 30,500 32,600 28,400
31/12/2025 30,500 0.1 (0.33%) 3,400 103.99 0 0 30,400 32,500 28,300
30/12/2025 30,400 0 (0%) 2,800 85.07 0 0 30,400 32,500 28,300
29/12/2025 30,400 -0.05 (-0.16%) 7,700 234.27 0 0 30,450 32,550 28,350
26/12/2025 30,450 0 (0%) 4,400 134 0 0 30,450 32,550 28,350
25/12/2025 30,450 -0.15 (-0.49%) 6,300 192.44 0 0 30,600 32,700 28,500
24/12/2025 30,600 0.05 (0.16%) 4,000 122.22 0 0 30,550 32,650 28,450
23/12/2025 30,550 -0.05 (-0.16%) 6,200 189.91 0 0 30,600 32,700 28,500
22/12/2025 30,600 0 (0%) 5,900 180.27 0 0 30,600 32,700 28,500
19/12/2025 30,600 0.1 (0.33%) 14,800 452. 0 0 30,500 32,600 28,400
18/12/2025 30,500 -0.05 (-0.16%) 1,800 54.99 0 0 30,550 32,650 28,450
17/12/2025 30,550 0 (0%) 8,000 244.4 0 0 30,550 32,650 28,450
16/12/2025 30,550 0 (0%) 36,400 1,110.27 0 0 30,550 32,650 28,450
15/12/2025 30,550 -0.1 (-0.33%) 5,400 163.81 0 0 30,650 32,750 28,550
12/12/2025 30,650 0 (0%) 32,300 987.61 0 0 30,650 32,750 28,550
11/12/2025 30,650 -0.05 (-0.16%) 6,100 187.25 0 0 30,700 32,800 28,600
10/12/2025 30,700 0.1 (0.33%) 22,000 672.11 0 0 30,600 32,700 28,500
09/12/2025 30,600 -0.15 (-0.49%) 10,300 314.75 0 0 30,750 32,900 28,600
08/12/2025 30,750 0.15 (0.49%) 9,200 283.22 0 0 30,600 32,700 28,500
05/12/2025 30,600 -0.2 (-0.65%) 7,900 241.63 0 0 30,800 32,950 28,650
04/12/2025 30,800 0 (0%) 5,400 165.5 0 0 30,800 32,950 28,650
03/12/2025 30,800 0.3 (0.98%) 4,100 125.74 0 0 30,500 32,600 28,400
02/12/2025 30,500 -0.2 (-0.65%) 3,600 110.14 0 0 30,700 32,800 28,600
01/12/2025 30,700 0 (0%) 15,400 470.91 0 0 30,700 32,800 28,600
28/11/2025 30,700 -0.05 (-0.16%) 8,200 251. 0 0 30,750 32,900 28,600
27/11/2025 30,750 0 (0%) 3,400 104.53 0 0 30,750 32,900 28,600
26/11/2025 30,750 0.1 (0.33%) 6,000 183.73 0 0 30,650 32,750 28,550
25/11/2025 30,650 0 (0%) 24,000 735.22 0 0 30,650 32,750 28,550
24/11/2025 30,650 0.05 (0.16%) 8,800 269.39 0 0 30,600 32,700 28,500
21/11/2025 30,600 -0.2 (-0.65%) 8,300 254.04 0 0 30,800 32,950 28,650
20/11/2025 30,800 -0.1 (-0.32%) 34,800 1,075.39 0 0 30,900 33,050 28,750
19/11/2025 30,900 0 (0%) 5,700 175.77 0 0 30,900 33,050 28,750
18/11/2025 30,900 0.1 (0.32%) 16,600 510.83 0 0 30,800 32,950 28,650
17/11/2025 30,800 0 (0%) 15,700 482.77 0 0 30,800 32,950 28,650
14/11/2025 30,800 0.1 (0.33%) 8,200 251.84 0 0 30,700 32,800 28,600
13/11/2025 30,700 -0.1 (-0.32%) 5,900 181.41 0 0 30,800 32,950 28,650
12/11/2025 30,800 0.2 (0.65%) 3,800 116.63 0 0 30,600 32,700 28,500
11/11/2025 30,600 -0.05 (-0.16%) 26,200 802.46 0 0 30,650 32,750 28,550
10/11/2025 30,650 -0.05 (-0.16%) 3,400 104.55 0 0 30,700 32,800 28,600
07/11/2025 30,700 -0.05 (-0.16%) 6,600 202.4 0 0 30,750 32,900 28,600
06/11/2025 30,750 0.05 (0.16%) 3,400 104.53 0 0 30,700 32,800 28,600
05/11/2025 30,700 -0.15 (-0.49%) 3,500 107.75 0 0 30,850 33,000 28,700
04/11/2025 30,850 -0.05 (-0.16%) 11,000 338.15 0 0 30,900 33,050 28,750
03/11/2025 30,900 0.15 (0.49%) 4,900 151.09 0 0 30,750 32,900 28,600
31/10/2025 30,750 -0.25 (-0.81%) 17,600 543.66 0 0 31,000 33,150 28,850
30/10/2025 31,000 0.4 (1.31%) 22,800 704.92 0 0 30,600 32,700 28,500
29/10/2025 30,600 0 (0%) 11,800 361.62 0 0 30,600 32,700 28,500
28/10/2025 30,600 0 (0%) 11,900 363.51 0 0 30,600 32,700 28,500
27/10/2025 30,600 0 (0%) 9,900 302.8 0 0 30,600 32,700 28,500
24/10/2025 30,600 -0.1 (-0.33%) 10,300 315.11 0 0 30,700 32,800 28,600
23/10/2025 30,700 0 (0%) 24,100 737.95 0 0 30,700 32,800 28,600
22/10/2025 30,700 0.1 (0.33%) 5,700 175.12 0 0 30,600 32,700 28,500
21/10/2025 30,600 0.1 (0.33%) 40,100 1,221.82 0 0 30,500 32,600 28,400
20/10/2025 30,500 -0.1 (-0.33%) 15,300 469.03 0 0 30,600 32,700 28,500
17/10/2025 30,600 0.05 (0.16%) 13,900 427.01 0 0 30,550 32,650 28,450
16/10/2025 30,550 -0.2 (-0.65%) 27,000 826.73 0 0 30,750 32,900 28,600
15/10/2025 30,750 0 (0%) 27,100 828.49 0 0 30,750 32,900 28,600
14/10/2025 30,750 -0.05 (-0.16%) 18,700 574.5 0 0 30,800 32,950 28,650
13/10/2025 30,800 -0.05 (-0.16%) 60,300 1,849.09 0 0 30,850 33,000 28,700
10/10/2025 30,850 -0.15 (-0.48%) 34,100 1,053.92 0 0 31,000 33,150 28,850
09/10/2025 31,000 -0.15 (-0.48%) 23,800 738.01 0 0 31,150 33,300 29,000
08/10/2025 31,150 0.1 (0.32%) 6,500 201.88 0 0 31,050 33,200 28,900
07/10/2025 31,050 0.05 (0.16%) 18,700 578.78 0 0 31,000 33,150 28,850
06/10/2025 31,000 0.1 (0.32%) 17,500 541.9 0 0 30,900 33,050 28,750
03/10/2025 30,900 -0.1 (-0.32%) 32,600 1,008.41 0 0 31,000 33,150 28,850
02/10/2025 31,000 -0.1 (-0.32%) 17,000 527.22 0 0 31,100 33,250 28,950
01/10/2025 31,100 0.25 (0.81%) 15,100 470.2 0 0 30,850 33,000 28,700
30/09/2025 30,850 -0.2 (-0.64%) 26,100 807.68 0 0 31,050 33,200 28,900
29/09/2025 31,050 -0.1 (-0.32%) 23,800 740.85 0 0 31,150 33,300 29,000
26/09/2025 31,150 -0.15 (-0.48%) 26,200 815.3 0 0 31,300 33,450 29,150
25/09/2025 31,300 0.2 (0.64%) 24,400 760.45 0 0 31,100 33,250 28,950
24/09/2025 31,100 0.05 (0.16%) 37,100 1,149.51 0 0 31,050 33,200 28,900
23/09/2025 31,050 -0.15 (-0.48%) 21,200 659.69 0 0 31,200 33,350 29,050
22/09/2025 31,200 -0.2 (-0.64%) 28,900 899.09 0 0 31,400 33,550 29,250
19/09/2025 31,400 0.2 (0.64%) 89,200 2,788.38 0 0 31,200 33,350 29,050
18/09/2025 31,200 -0.7 (-2.19%) 134,600 4,197.92 0 0 31,900 34,100 29,700
17/09/2025 31,900 -0.95 (-2.89%) 72,900 2,354.19 0 0 32,850 35,100 30,600

Historical Data - BSC

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