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
26/05/2026 12,900 0.2 (1.57%) 14,900 193.51 0 0 12,700 13,900 11,500
25/05/2026 13,400 0 (0%) 58,292 783.14 0 0 13,400 14,700 12,100
22/05/2026 13,400 0.1 (0.75%) 14,409 190.17 0 0 13,300 14,600 12,000
21/05/2026 13,300 0 (0%) 5,301 70.39 0 0 13,300 14,600 12,000
20/05/2026 13,300 -0.1 (-0.75%) 13,401 178.44 0 0 13,400 14,700 12,100
19/05/2026 13,400 0.1 (0.75%) 17,600 235.15 0 0 13,300 14,600 12,000
18/05/2026 13,300 0 (0%) 25,471 337.8 0 0 13,300 14,600 12,000
15/05/2026 13,300 0.1 (0.76%) 15,100 198.41 0 0 13,200 14,500 11,900
14/05/2026 13,200 -0.2 (-1.49%) 31,500 418.32 0 0 13,400 14,700 12,100
13/05/2026 13,400 -0.2 (-1.47%) 18,200 243.24 0 0 13,600 14,900 12,300
12/05/2026 13,600 0 (0%) 11,100 149.17 0 0 13,600 14,900 12,300
11/05/2026 13,600 -0.1 (-0.73%) 5,235 70.78 0 0 13,700 15,000 12,400
08/05/2026 13,700 0.1 (0.74%) 10,300 139.41 0 0 13,600 14,900 12,300
07/05/2026 13,600 -0.1 (-0.73%) 33,102 450.69 0 0 13,700 15,000 12,400
06/05/2026 13,700 0 (0%) 17,305 235.67 0 0 13,700 15,000 12,400
05/05/2026 13,700 0 (0%) 7,500 102.01 0 0 13,700 15,000 12,400
04/05/2026 13,700 0 (0%) 12,000 164.65 0 0 13,700 15,000 12,400
29/04/2026 13,700 0 (0%) 23,700 324.48 0 0 13,700 15,000 12,400
28/04/2026 13,700 -0.2 (-1.44%) 16,903 234.11 0 0 13,900 15,200 12,600
24/04/2026 13,900 0.1 (0.72%) 37,829 528.32 0 0 13,800 15,100 12,500
23/04/2026 13,800 -0.3 (-2.13%) 30,902 431.38 0 0 14,100 15,500 12,700
22/04/2026 14,100 0 (0%) 17,900 252.11 0 0 14,100 15,500 12,700
21/04/2026 14,100 -0.2 (-1.4%) 53,201 757.81 0 0 14,300 15,700 12,900
20/04/2026 14,300 0.3 (2.14%) 22,900 326.84 0 0 14,000 15,400 12,600
17/04/2026 14,000 -0.6 (-4.11%) 30,506 434.24 0 0 14,600 16,000 13,200
16/04/2026 14,600 0.1 (0.69%) 31,215 454.9 0 0 14,500 15,900 13,100
15/04/2026 14,500 -0.1 (-0.68%) 39,110 567.57 0 0 14,600 16,000 13,200
14/04/2026 14,600 -0.2 (-1.35%) 19,302 283.04 0 0 14,800 16,200 13,400
13/04/2026 14,800 0.2 (1.37%) 20,100 297.03 0 0 14,600 16,000 13,200
10/04/2026 14,600 0 (0%) 19,600 286.32 0 0 14,600 16,000 13,200
09/04/2026 14,600 -0.1 (-0.68%) 47,357 689.87 0 0 14,700 16,100 13,300
08/04/2026 14,700 -0.3 (-2%) 173,300 2,545.14 0 0 15,000 16,500 13,500
07/04/2026 15,000 -0.2 (-1.32%) 25,302 381.77 0 0 15,200 16,700 13,700
06/04/2026 15,200 0 (0%) 12,350 186.22 0 0 15,200 16,700 13,700
03/04/2026 15,200 0 (0%) 51,942 788.04 0 0 15,200 16,700 13,700
02/04/2026 15,200 0.1 (0.66%) 28,117 427.14 0 0 15,100 16,600 13,600
01/04/2026 15,100 -0.6 (-3.82%) 128,171 1,966.4 0 0 15,700 17,200 14,200
31/03/2026 15,700 -0.2 (-1.26%) 84,760 1,339.93 0 0 15,900 17,400 14,400
30/03/2026 15,900 0.1 (0.63%) 61,715 978.9 0 0 15,800 17,300 14,300
27/03/2026 15,800 0.2 (1.28%) 89,811 1,423.53 0 0 15,600 17,100 14,100
26/03/2026 15,600 -0.4 (-2.5%) 54,139 853.25 0 0 16,000 17,600 14,400
25/03/2026 16,000 0.8 (5.26%) 161,439 2,524.7 0 0 15,200 16,700 13,700
24/03/2026 15,200 0.1 (0.66%) 202,240 3,075.86 0 0 15,100 16,600 13,600
23/03/2026 15,100 -0.8 (-5.03%) 181,185 2,846.93 0 0 15,900 17,400 14,400
20/03/2026 15,900 0.8 (5.3%) 418,004 6,578.02 0 0 15,100 16,600 13,600
19/03/2026 15,100 0.3 (2.03%) 183,102 2,739.11 0 0 14,800 16,200 13,400
18/03/2026 14,800 0.7 (4.96%) 223,559 3,270.94 0 0 14,100 15,500 12,700
17/03/2026 14,100 -0.3 (-2.08%) 55,317 786.59 0 0 14,400 15,800 13,000
16/03/2026 14,400 -0.3 (-2.04%) 94,504 1,358.94 0 0 14,700 16,100 13,300
13/03/2026 14,700 -0.5 (-3.29%) 154,221 2,330.5 0 0 15,200 16,700 13,700
12/03/2026 15,200 0.9 (6.29%) 225,419 3,361.95 0 0 14,300 15,700 12,900
11/03/2026 14,300 -0.2 (-1.38%) 144,546 2,055.94 0 0 14,500 15,900 13,100
10/03/2026 14,500 -0.3 (-2.03%) 103,325 1,511.11 0 0 14,800 16,200 13,400
09/03/2026 14,800 -0.1 (-0.67%) 511,636 7,888.9 0 0 14,900 16,300 13,500
06/03/2026 14,900 0.1 (0.68%) 141,700 2,153.62 0 0 14,800 16,200 13,400
05/03/2026 14,800 -1.3 (-8.07%) 139,738 2,155.63 0 0 16,100 17,700 14,500
04/03/2026 16,100 0.9 (5.92%) 703,564 11,529.41 0 0 15,200 16,700 13,700
03/03/2026 15,200 1.3 (9.35%) 363,669 5,471.74 0 0 13,900 15,200 12,600
02/03/2026 13,900 0.8 (6.11%) 108,531 1,473.6 0 0 13,100 14,400 11,800
27/02/2026 13,100 -0.2 (-1.5%) 27,500 360.97 0 0 13,300 14,600 12,000
26/02/2026 13,300 0 (0%) 22,700 301.13 0 0 13,300 14,600 12,000
25/02/2026 13,300 0 (0%) 7,602 100.39 0 0 13,300 14,600 12,000
24/02/2026 13,300 0.2 (1.53%) 20,300 267.98 0 0 13,100 14,400 11,800
23/02/2026 13,100 -0.1 (-0.76%) 13,903 181.68 0 0 13,200 14,500 11,900
13/02/2026 13,200 0 (0%) 30 0.4 0 0 13,200 14,500 11,900
12/02/2026 13,200 0.2 (1.54%) 6,702 87.32 0 0 13,000 14,300 11,700
11/02/2026 13,000 -0.1 (-0.76%) 27,622 360.33 0 0 13,100 14,400 11,800
10/02/2026 13,100 -0.1 (-0.76%) 26,042 342.85 0 0 13,200 14,500 11,900
09/02/2026 13,200 0.1 (0.76%) 19,303 254.76 0 0 13,100 14,400 11,800
06/02/2026 13,100 0 (0%) 23,234 303.1 0 0 13,100 14,400 11,800
05/02/2026 13,100 -0.2 (-1.5%) 52,132 681.56 0 0 13,300 14,600 12,000
04/02/2026 13,300 0 (0%) 35,860 479.14 0 0 13,300 14,600 12,000
03/02/2026 13,300 0 (0%) 52,200 691.28 0 0 13,300 14,600 12,000
02/02/2026 13,300 0.1 (0.76%) 43,801 583.43 0 0 13,200 14,500 11,900
30/01/2026 13,200 0.1 (0.76%) 78,050 1,032.9 0 0 13,100 14,400 11,800
29/01/2026 13,100 0 (0%) 71,501 940.32 0 0 13,100 14,400 11,800
28/01/2026 13,100 0 (0%) 32,900 431.78 0 0 13,100 14,400 11,800
27/01/2026 13,100 0.1 (0.77%) 7,400 96.21 0 0 13,000 14,300 11,700
26/01/2026 13,000 -0.3 (-2.26%) 15,100 198.01 0 0 13,300 14,600 12,000
23/01/2026 13,300 0 (0%) 20,448 270.16 0 0 13,300 14,600 12,000
22/01/2026 13,300 0.2 (1.53%) 12,225 161.24 0 0 13,100 14,400 11,800
21/01/2026 13,100 -0.2 (-1.5%) 79,741 1,052.34 0 0 13,300 14,600 12,000
20/01/2026 13,300 -0.3 (-2.21%) 44,727 597.04 0 0 13,600 14,900 12,300
19/01/2026 13,600 0 (0%) 26,153 357.93 0 0 13,600 14,900 12,300
16/01/2026 13,600 0.8 (6.25%) 103,944 1,380.7 0 0 12,800 14,000 11,600
15/01/2026 12,800 0 (0%) 30,700 392.7 0 0 12,800 14,000 11,600
14/01/2026 12,800 0.1 (0.79%) 36,833 465.34 0 0 12,700 13,900 11,500
13/01/2026 12,700 0 (0%) 22,903 291.05 0 0 12,700 13,900 11,500
12/01/2026 12,700 0 (0%) 35,400 447.33 0 0 12,700 13,900 11,500
09/01/2026 12,700 0 (0%) 12,800 162.57 0 0 12,700 13,900 11,500
08/01/2026 12,700 0 (0%) 9,500 120.79 0 0 12,700 13,900 11,500
07/01/2026 12,700 -0.2 (-1.55%) 4,800 61.13 0 0 12,900 14,100 11,700
06/01/2026 12,900 0.3 (2.38%) 1,900 24.2 0 0 12,600 13,800 11,400
05/01/2026 12,600 -0.3 (-2.33%) 14,645 186.02 0 0 12,900 14,100 11,700
31/12/2025 12,900 0.1 (0.78%) 5,120 65.66 0 0 12,800 14,000 11,600
30/12/2025 12,800 0 (0%) 21,306 270.67 0 0 12,800 14,000 11,600
29/12/2025 12,800 0.1 (0.79%) 10,200 129.75 0 0 12,700 13,900 11,500
26/12/2025 12,700 -0.1 (-0.78%) 9,800 122.88 0 0 12,800 14,000 11,600
25/12/2025 12,800 -0.1 (-0.78%) 17,504 221.35 0 0 12,900 14,100 11,700
24/12/2025 12,900 -0.1 (-0.77%) 38,400 484.89 24,800 312.48 13,000 14,300 11,700
23/12/2025 13,000 0 (0%) 11,430 149.46 0 0 13,000 14,300 11,700
22/12/2025 13,000 -0.1 (-0.76%) 124,800 1,558.51 0 0 13,100 14,400 11,800
19/12/2025 13,100 0 (0%) 5,500 71.53 0 0 13,100 14,400 11,800
18/12/2025 13,100 0 (0%) 7,700 100.13 0 0 13,100 14,400 11,800
17/12/2025 13,100 0 (0%) 3,300 43.35 0 0 13,100 14,400 11,800
16/12/2025 13,100 0 (0%) 50,000 648.87 0 0 13,100 14,400 11,800
15/12/2025 13,100 0 (0%) 32,800 430.51 0 0 13,100 14,400 11,800
12/12/2025 13,100 -0.3 (-2.24%) 30,000 395.85 0 0 13,400 14,700 12,100
11/12/2025 13,400 -0.1 (-0.74%) 22,800 305.52 0 0 13,500 14,800 12,200
10/12/2025 13,500 0.1 (0.75%) 1,403 18.94 0 0 13,400 14,700 12,100
09/12/2025 13,400 -0.2 (-1.47%) 5,100 68.48 0 0 13,600 14,900 12,300
08/12/2025 13,600 0.1 (0.74%) 24,280 327.77 0 0 13,500 14,800 12,200
05/12/2025 13,500 -0.1 (-0.74%) 16,899 228.46 0 0 13,600 14,900 12,300
04/12/2025 13,600 0 (0%) 24,750 335.86 0 0 13,600 14,900 12,300
03/12/2025 13,600 0.1 (0.74%) 1,200 16.25 0 0 13,500 14,800 12,200
02/12/2025 13,500 -0.1 (-0.74%) 19,405 262.47 0 0 13,600 14,900 12,300
01/12/2025 13,600 0.1 (0.74%) 10,500 142.06 0 0 13,500 14,800 12,200
28/11/2025 13,500 -0.1 (-0.74%) 2,401 32.44 0 0 13,600 14,900 12,300
27/11/2025 13,600 0 (0%) 9,700 131.25 0 0 13,600 14,900 12,300
26/11/2025 13,600 -0.1 (-0.73%) 12,300 167.1 0 0 13,700 15,000 12,400

Historical Data - BSC

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