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
11/05/2026 14,200 -0.3 (-2.07%) 15,100 219.35 0 0 14,500 15,900 13,100
08/05/2026 14,500 -0.2 (-1.36%) 11,300 162.61 0 0 14,700 16,100 13,300
07/05/2026 14,700 0.1 (0.68%) 4,668 68.1 0 0 14,600 16,000 13,200
06/05/2026 14,600 -0.1 (-0.68%) 13,029 183.39 0 0 14,700 16,100 13,300
05/05/2026 14,700 -0.1 (-0.68%) 2,854 41.7 0 0 14,800 16,200 13,400
04/05/2026 14,800 0.3 (2.07%) 22,520 323.42 0 0 14,500 15,900 13,100
29/04/2026 14,500 -0.1 (-0.68%) 5,226 75.77 0 0 14,600 16,000 13,200
28/04/2026 14,600 -0.1 (-0.68%) 10,602 151.64 0 0 14,700 16,100 13,300
24/04/2026 14,700 0 (0%) 11,558 168.67 0 0 14,700 16,100 13,300
23/04/2026 14,700 -0.1 (-0.68%) 26,373 382.63 0 0 14,800 16,200 13,400
22/04/2026 14,800 0.1 (0.68%) 2,515 37.17 0 0 14,700 16,100 13,300
21/04/2026 14,700 -0.2 (-1.34%) 12,033 176.44 0 0 14,900 16,300 13,500
20/04/2026 14,900 -0.1 (-0.67%) 20,290 294.19 0 0 15,000 16,500 13,500
17/04/2026 15,000 0.3 (2.04%) 9,094 132.7 0 0 14,700 16,100 13,300
16/04/2026 14,700 -0.5 (-3.29%) 11,601 171.47 0 0 15,200 16,700 13,700
15/04/2026 15,200 0.2 (1.33%) 6,205 94.36 0 0 15,000 16,500 13,500
14/04/2026 15,000 -0.2 (-1.32%) 4,519 67.59 0 0 15,200 16,700 13,700
13/04/2026 15,200 -0.1 (-0.65%) 9,267 139.14 0 0 15,300 16,800 13,800
10/04/2026 15,300 0 (0%) 25,117 377.86 0 0 15,300 16,800 13,800
09/04/2026 15,300 0 (0%) 24,100 362.47 0 0 15,300 16,800 13,800
08/04/2026 15,300 0.5 (3.38%) 13,512 203.83 0 0 14,800 16,200 13,400
07/04/2026 14,800 0 (0%) 3,008 44.47 0 0 14,800 16,200 13,400
06/04/2026 14,800 -0.1 (-0.67%) 18,453 273.66 0 0 14,900 16,300 13,500
03/04/2026 14,900 -0.1 (-0.67%) 6,414 95.88 0 0 15,000 16,500 13,500
02/04/2026 15,000 -0.4 (-2.6%) 8,407 126.29 0 0 15,400 16,900 13,900
01/04/2026 15,400 0.5 (3.36%) 20,267 306.47 0 0 14,900 16,300 13,500
31/03/2026 14,900 -0.9 (-5.7%) 8,649 129.86 0 0 15,800 17,300 14,300
30/03/2026 15,800 -0.2 (-1.25%) 23,688 359.28 0 0 16,000 17,600 14,400
27/03/2026 16,000 0.6 (3.9%) 22,115 341.31 0 0 15,400 16,900 13,900
26/03/2026 15,400 -0.1 (-0.65%) 57,995 826.67 0 0 15,500 17,000 14,000
25/03/2026 15,500 -0.2 (-1.27%) 9,292 139.18 0 0 15,700 17,200 14,200
24/03/2026 15,700 0.6 (3.97%) 13,800 214.62 0 0 15,100 16,600 13,600
23/03/2026 15,100 0 (0%) 26,042 378.97 0 0 15,100 16,600 13,600
20/03/2026 15,100 -0.4 (-2.58%) 17,466 268.84 0 0 15,500 17,000 14,000
19/03/2026 15,500 -0.1 (-0.64%) 14,576 224.7 0 0 15,600 17,100 14,100
18/03/2026 15,600 0 (0%) 22,436 345.81 0 0 15,600 17,100 14,100
17/03/2026 15,600 0.3 (1.96%) 30,100 472.37 0 0 15,300 16,800 13,800
16/03/2026 15,300 -0.1 (-0.65%) 11,206 170.34 0 0 15,400 16,900 13,900
13/03/2026 15,400 -0.4 (-2.53%) 12,430 185.41 0 0 15,800 17,300 14,300
12/03/2026 15,800 0.9 (6.04%) 13,232 197.82 0 0 14,900 16,300 13,500
11/03/2026 14,900 0.5 (3.47%) 27,361 402.51 0 0 14,400 15,800 13,000
10/03/2026 14,400 0.4 (2.86%) 37,868 536.68 0 0 14,000 15,400 12,600
09/03/2026 14,000 -1.5 (-9.68%) 162,078 2,283.88 0 0 15,500 17,000 14,000
06/03/2026 15,500 -0.7 (-4.32%) 6,000 94.17 0 0 16,200 17,800 14,600
05/03/2026 16,200 -0.1 (-0.61%) 21,460 344.76 0 0 16,300 17,900 14,700
04/03/2026 16,300 0.3 (1.88%) 35,532 552.12 0 0 16,000 17,600 14,400
03/03/2026 16,000 -0.5 (-3.03%) 33,420 538.58 0 0 16,500 18,100 14,900
02/03/2026 16,500 -0.6 (-3.51%) 45,058 712.85 0 0 17,100 18,800 15,400
27/02/2026 17,100 -0.2 (-1.16%) 5,202 88.59 0 0 17,300 19,000 15,600
26/02/2026 17,300 0.1 (0.58%) 2,030 34.95 0 0 17,200 18,900 15,500
25/02/2026 17,200 0.1 (0.58%) 20,732 355.1 0 0 17,100 18,800 15,400
24/02/2026 17,100 -0.3 (-1.72%) 7,611 129.44 0 0 17,400 19,100 15,700
23/02/2026 17,400 0.9 (5.45%) 24,308 417.9 0 0 16,500 18,100 14,900
13/02/2026 16,500 0.5 (3.13%) 16,703 269.4 0 0 16,000 17,600 14,400
12/02/2026 16,000 0.2 (1.27%) 23,305 365.18 0 0 15,800 17,300 14,300
11/02/2026 15,800 0.2 (1.28%) 38,403 598.19 0 0 15,600 17,100 14,100
10/02/2026 15,600 -0.2 (-1.27%) 34,283 529.01 0 0 15,800 17,300 14,300
09/02/2026 15,800 0 (0%) 26,901 426.58 0 0 15,800 17,300 14,300
06/02/2026 15,800 -0.1 (-0.63%) 18,407 287.37 0 0 15,900 17,400 14,400
05/02/2026 15,900 -0.1 (-0.63%) 18,092 289.33 0 0 16,000 17,600 14,400
04/02/2026 16,000 -0.2 (-1.23%) 54,687 865.43 0 0 16,200 17,800 14,600
03/02/2026 16,200 -0.2 (-1.22%) 39,500 635.18 0 0 16,400 18,000 14,800
02/02/2026 16,400 0.1 (0.61%) 27,625 447.11 0 0 16,300 17,900 14,700
30/01/2026 16,300 -0.1 (-0.61%) 51,098 841.63 0 0 16,400 18,000 14,800
29/01/2026 16,400 0.1 (0.61%) 17,707 284.51 0 0 16,300 17,900 14,700
28/01/2026 16,300 -0.1 (-0.61%) 1,900 31.01 0 0 16,400 18,000 14,800
27/01/2026 16,400 0.1 (0.61%) 46,481 737.56 0 0 16,300 17,900 14,700
26/01/2026 16,300 -0.5 (-2.98%) 27,315 453.46 0 0 16,800 18,400 15,200
23/01/2026 16,800 -0.6 (-3.45%) 17,502 294.74 0 0 17,400 19,100 15,700
22/01/2026 17,400 0.4 (2.35%) 49,175 837.47 0 0 17,000 18,700 15,300
21/01/2026 17,000 0 (0%) 11,207 189.28 0 0 17,000 18,700 15,300
20/01/2026 17,000 -0.3 (-1.73%) 25,970 441.52 0 0 17,300 19,000 15,600
19/01/2026 17,300 0 (0%) 28,164 480.35 0 0 17,300 19,000 15,600
16/01/2026 17,300 0.2 (1.17%) 35,271 602.28 0 0 17,100 18,800 15,400
15/01/2026 17,100 0.1 (0.59%) 44,440 754.75 0 0 17,000 18,700 15,300
14/01/2026 17,000 0.1 (0.59%) 26,971 452.03 0 0 16,900 18,500 15,300
13/01/2026 16,900 -0.1 (-0.59%) 23,084 391.21 0 0 17,000 18,700 15,300
12/01/2026 17,000 0.4 (2.41%) 75,254 1,270.23 0 0 16,600 18,200 15,000
09/01/2026 16,600 -0.8 (-4.6%) 48,454 808.9 0 0 17,400 19,100 15,700
08/01/2026 17,400 -0.1 (-0.57%) 110,586 1,796.77 0 0 17,500 19,200 15,800
07/01/2026 17,500 0.1 (0.57%) 39,243 679.41 0 0 17,400 19,100 15,700
06/01/2026 17,400 0 (0%) 19,607 336.37 0 0 17,400 19,100 15,700
05/01/2026 17,400 -0.2 (-1.14%) 7,963 136.81 0 0 17,600 19,300 15,900
31/12/2025 17,600 -0.1 (-0.56%) 19,600 343.27 0 0 17,700 19,400 16,000
30/12/2025 17,700 0 (0%) 6,217 109.1 0 0 17,700 19,400 16,000
29/12/2025 17,700 -0.1 (-0.56%) 33,511 585.24 0 0 17,800 19,500 16,100
26/12/2025 17,800 -0.2 (-1.11%) 13,482 235.57 0 0 18,000 19,800 16,200
25/12/2025 18,000 0.1 (0.56%) 6,512 118.67 0 0 17,900 19,600 16,200
24/12/2025 17,900 0.1 (0.56%) 12,643 220.61 0 0 17,800 19,500 16,100
23/12/2025 17,800 -0.2 (-1.11%) 7,701 136.77 0 0 18,000 19,800 16,200
22/12/2025 18,000 0.2 (1.12%) 14,726 266.54 0 0 17,800 19,500 16,100
19/12/2025 17,800 -0.1 (-0.56%) 10,371 179.92 0 0 17,900 19,600 16,200
18/12/2025 17,900 -0.1 (-0.56%) 7,725 133.51 0 0 18,000 19,800 16,200
17/12/2025 18,000 -0.1 (-0.55%) 10,076 178.26 0 0 18,100 19,900 16,300
16/12/2025 18,100 0.4 (2.26%) 18,002 321.94 0 0 17,700 19,400 16,000
15/12/2025 17,700 -0.3 (-1.67%) 11,825 208.91 0 0 18,000 19,800 16,200
12/12/2025 18,000 0 (0%) 3,064 54.95 0 0 18,000 19,800 16,200
11/12/2025 18,000 -0.2 (-1.1%) 18,002 313.95 0 0 18,200 20,000 16,400
10/12/2025 18,200 0.2 (1.11%) 8,501 157.97 0 0 18,000 19,800 16,200
09/12/2025 18,000 -0.1 (-0.55%) 11,222 201.73 0 0 18,100 19,900 16,300
08/12/2025 18,100 0 (0%) 14,986 269.25 0 0 18,100 19,900 16,300
05/12/2025 18,100 0.1 (0.56%) 19,802 355.03 0 0 18,000 19,800 16,200
04/12/2025 18,000 0.1 (0.56%) 6,402 114.46 0 0 17,900 19,600 16,200
03/12/2025 17,900 0.2 (1.13%) 27,740 491.26 0 0 17,700 19,400 16,000
02/12/2025 17,700 0.2 (1.14%) 4,050 70.66 0 0 17,500 19,200 15,800
01/12/2025 17,500 0.2 (1.16%) 12,933 223.08 0 0 17,300 19,000 15,600
28/11/2025 17,300 -0.2 (-1.14%) 10,372 181.32 0 0 17,500 19,200 15,800
27/11/2025 17,500 -0.1 (-0.57%) 34,938 604.77 0 0 17,600 19,300 15,900
26/11/2025 17,600 0.4 (2.33%) 20,950 372.73 0 0 17,200 18,900 15,500
25/11/2025 17,200 -0.5 (-2.82%) 21,247 373.1 0 0 17,700 19,400 16,000
24/11/2025 17,700 -0.4 (-2.21%) 138,918 2,348.93 0 0 18,100 19,900 16,300
21/11/2025 18,100 0.1 (0.56%) 3,300 59.42 0 0 18,000 19,800 16,200
20/11/2025 18,000 0 (0%) 36,700 658.44 0 0 18,000 19,800 16,200
19/11/2025 18,000 -0.3 (-1.64%) 19,400 351.72 0 0 18,300 20,100 16,500
18/11/2025 18,300 0 (0%) 3,174 57.71 0 0 18,300 20,100 16,500
17/11/2025 18,300 0.2 (1.1%) 32,114 582.87 0 0 18,100 19,900 16,300
14/11/2025 18,100 -0.3 (-1.63%) 12,600 229.37 0 0 18,400 20,200 16,600
13/11/2025 18,400 0.1 (0.55%) 34,267 623.64 0 0 18,300 20,100 16,500
12/11/2025 18,300 -0.7 (-3.68%) 29,004 528.15 0 0 19,000 20,900 17,100
11/11/2025 19,000 0.4 (2.15%) 17,305 320.48 0 0 18,600 20,400 16,800

Historical Data - BSC

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