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
20/03/2026 18,350 -0.15 (-0.81%) 322,300 5,961.93 0 0 18,500 19,750 17,250
19/03/2026 18,500 -0.2 (-1.07%) 267,500 4,948.37 0 0 18,700 20,000 17,400
18/03/2026 18,700 -0.25 (-1.32%) 287,500 5,411.37 600,000 11,370 18,950 20,250 17,650
17/03/2026 18,950 -0.05 (-0.26%) 294,400 5,562.79 0 0 19,000 20,300 17,700
16/03/2026 19,000 0.15 (0.8%) 336,100 6,328.38 0 0 18,850 20,150 17,550
13/03/2026 18,850 -0.15 (-0.79%) 308,900 5,802.7 0 0 19,000 20,300 17,700
12/03/2026 19,000 0 (0%) 289,900 5,478.35 0 0 19,000 20,300 17,700
11/03/2026 19,000 0.4 (2.15%) 293,900 5,489.85 0 0 18,600 19,900 17,300
10/03/2026 18,600 0.35 (1.92%) 263,900 4,820.3 0 0 18,250 19,500 17,000
09/03/2026 18,250 -0.4 (-2.14%) 340,900 6,111.42 0 0 18,650 19,950 17,350
06/03/2026 18,650 -0.1 (-0.53%) 319,000 5,938.3 0 0 18,750 20,050 17,450
05/03/2026 18,750 0.2 (1.08%) 286,300 5,325.82 0 0 18,550 19,800 17,300
04/03/2026 18,550 -0.1 (-0.54%) 252,900 4,686.85 0 0 18,650 19,950 17,350
03/03/2026 18,650 0.05 (0.27%) 299,200 5,533.34 0 0 18,600 19,900 17,300
02/03/2026 18,600 0.1 (0.54%) 282,800 5,164.78 0 0 18,500 19,750 17,250
27/02/2026 18,500 0.1 (0.54%) 340,900 6,257.76 0 0 18,400 19,650 17,150
26/02/2026 18,400 -0.55 (-2.9%) 311,400 5,801.54 300,000 5,700 18,950 20,250 17,650
25/02/2026 18,950 -0.35 (-1.81%) 326,900 6,169.63 210,000 4,053 19,300 20,650 17,950
24/02/2026 19,300 -0.15 (-0.77%) 256,900 4,948.9 0 0 19,450 20,800 18,100
23/02/2026 19,450 -0.05 (-0.26%) 293,900 5,671.39 0 0 19,500 20,850 18,150
13/02/2026 19,500 0.5 (2.63%) 318,600 6,025.31 0 0 19,000 20,300 17,700
12/02/2026 19,000 -0.4 (-2.06%) 304,900 5,699.3 0 0 19,400 20,750 18,050
11/02/2026 19,400 -0.1 (-0.51%) 432,600 8,215.72 0 0 19,500 20,850 18,150
10/02/2026 19,500 -0.1 (-0.51%) 301,300 5,838.92 0 0 19,600 20,950 18,250
09/02/2026 19,600 0 (0%) 304,300 5,948.31 0 0 19,600 20,950 18,250
06/02/2026 19,600 0 (0%) 340,400 6,656.01 0 0 19,600 20,950 18,250
05/02/2026 19,600 0.35 (1.82%) 321,400 6,292.88 200,000 3,850 19,250 20,550 17,950
04/02/2026 19,250 -0.55 (-2.78%) 258,900 5,089.92 0 0 19,800 21,150 18,450
03/02/2026 19,800 -0.05 (-0.25%) 310,300 6,135.56 0 0 19,850 21,200 18,500
02/02/2026 19,850 -0.05 (-0.25%) 272,000 5,395.04 0 0 19,900 21,250 18,550
30/01/2026 19,900 -0.05 (-0.25%) 386,000 7,603.37 200,000 4,000 19,950 21,300 18,600
29/01/2026 19,950 -0.1 (-0.5%) 326,900 6,519.13 0 0 20,050 21,450 18,650
28/01/2026 20,050 -0.05 (-0.25%) 272,300 5,443.36 0 0 20,100 21,500 18,700
27/01/2026 20,100 0.05 (0.25%) 326,500 6,497.46 0 0 20,050 21,450 18,650
26/01/2026 20,050 -0.05 (-0.25%) 317,900 6,352.77 200,000 4,000 20,100 21,500 18,700
23/01/2026 20,100 0.1 (0.5%) 295,800 5,925.03 0 0 20,000 21,400 18,600
22/01/2026 20,000 1.05 (5.54%) 392,000 7,786.36 0 0 18,950 20,250 17,650
21/01/2026 18,950 -1.4 (-6.88%) 247,700 4,983.33 0 0 20,350 21,750 18,950
20/01/2026 20,350 0.1 (0.49%) 304,400 6,150.72 0 0 20,250 21,650 18,850
19/01/2026 20,250 -0.05 (-0.25%) 290,800 5,898.6 0 0 20,300 21,700 18,900
16/01/2026 20,300 0.05 (0.25%) 538,900 10,895.3 284,600 5,549.7 20,250 21,650 18,850
15/01/2026 20,250 -0.1 (-0.49%) 385,600 7,755.08 663,000 12,928.5 20,350 21,750 18,950
14/01/2026 20,350 0 (0%) 339,300 6,850.33 0 0 20,350 21,750 18,950
13/01/2026 20,350 0.75 (3.83%) 342,400 6,745.25 0 0 19,600 20,950 18,250
12/01/2026 19,600 0 (0%) 276,900 5,392.16 0 0 19,600 20,950 18,250
09/01/2026 19,600 0.35 (1.82%) 415,600 8,024.47 0 0 19,250 20,550 17,950
08/01/2026 19,250 0 (0%) 291,900 5,601.09 0 0 19,250 20,550 17,950
07/01/2026 19,250 0.45 (2.39%) 303,900 5,780.95 0 0 18,800 20,100 17,500
06/01/2026 18,800 -0.15 (-0.79%) 266,900 5,054.42 0 0 18,950 20,250 17,650
05/01/2026 18,950 -0.05 (-0.26%) 244,800 4,639.72 0 0 19,000 20,300 17,700
31/12/2025 19,000 -0.3 (-1.55%) 287,700 5,504.9 0 0 19,300 20,650 17,950
30/12/2025 19,300 0.65 (3.49%) 316,000 5,979.69 0 0 18,650 19,950 17,350
29/12/2025 18,650 -0.55 (-2.86%) 300,800 5,764.27 0 0 19,200 20,500 17,900
26/12/2025 19,200 -0.4 (-2.04%) 286,800 5,503.94 0 0 19,600 20,950 18,250
25/12/2025 19,600 0.6 (3.16%) 306,700 5,862.3 49,817 946.52 19,000 20,300 17,700
24/12/2025 19,000 -0.25 (-1.3%) 264,100 5,055.88 50,000 950 19,250 20,550 17,950
23/12/2025 19,250 -0.15 (-0.77%) 263,400 5,089.69 0 0 19,400 20,750 18,050
22/12/2025 19,400 -0.15 (-0.77%) 305,200 5,859. 0 0 19,550 20,900 18,200
19/12/2025 19,550 -0.15 (-0.76%) 356,700 6,907.35 0 0 19,700 21,050 18,350
18/12/2025 19,700 0 (0%) 371,300 7,254.39 0 0 19,700 21,050 18,350
17/12/2025 19,700 0 (0%) 362,900 7,073.16 0 0 19,700 21,050 18,350
16/12/2025 19,700 0.9 (4.79%) 301,300 5,737.45 0 0 18,800 20,100 17,500
15/12/2025 18,800 -0.85 (-4.33%) 361,300 7,051.11 0 0 19,650 21,000 18,300
12/12/2025 19,650 -0.05 (-0.25%) 242,600 4,748.82 0 0 19,700 21,050 18,350
11/12/2025 19,700 0 (0%) 269,900 5,328.14 0 0 19,700 21,050 18,350
10/12/2025 19,700 0 (0%) 285,000 5,578.44 0 0 19,700 21,050 18,350
09/12/2025 19,700 0.2 (1.03%) 373,600 7,246.11 0 0 19,500 20,850 18,150
08/12/2025 19,500 -0.1 (-0.51%) 253,900 4,950.68 0 0 19,600 20,950 18,250
05/12/2025 19,600 -0.1 (-0.51%) 336,900 6,582.21 0 0 19,700 21,050 18,350
04/12/2025 19,700 0.05 (0.25%) 255,900 5,026.51 0 0 19,650 21,000 18,300
03/12/2025 19,650 0.15 (0.77%) 323,900 6,312.5 0 0 19,500 20,850 18,150
02/12/2025 19,500 -0.1 (-0.51%) 268,400 5,240.79 0 0 19,600 20,950 18,250
01/12/2025 19,600 0.05 (0.26%) 332,800 6,532.58 261,800 5,118.19 19,550 20,900 18,200
28/11/2025 19,550 -0.25 (-1.26%) 291,500 5,750.9 0 0 19,800 21,150 18,450
27/11/2025 19,800 -0.15 (-0.75%) 327,900 6,492.78 0 0 19,950 21,300 18,600
26/11/2025 19,950 -0.05 (-0.25%) 296,900 5,886.97 0 0 20,000 21,400 18,600
25/11/2025 20,000 0.05 (0.25%) 271,900 5,383.36 0 0 19,950 21,300 18,600
24/11/2025 19,950 -0.05 (-0.25%) 317,900 6,283.58 0 0 20,000 21,400 18,600
21/11/2025 20,000 0.25 (1.27%) 279,900 5,525.93 719,000 14,200.25 19,750 21,100 18,400
20/11/2025 19,750 -0.15 (-0.75%) 340,500 6,740.42 0 0 19,900 21,250 18,550
19/11/2025 19,900 -0.1 (-0.5%) 313,900 6,218.9 0 0 20,000 21,400 18,600
18/11/2025 20,000 0.5 (2.56%) 390,200 7,684.67 0 0 19,500 20,850 18,150
17/11/2025 19,500 -0.65 (-3.23%) 413,800 8,283.56 0 0 20,150 21,550 18,750
14/11/2025 20,150 0 (0%) 356,900 7,165.83 0 0 20,150 21,550 18,750
13/11/2025 20,150 0 (0%) 404,400 8,131.27 0 0 20,150 21,550 18,750
12/11/2025 20,150 0.05 (0.25%) 451,500 9,032.9 0 0 20,100 21,500 18,700
11/11/2025 20,100 -0.05 (-0.25%) 393,900 7,913.68 0 0 20,150 21,550 18,750
10/11/2025 20,150 0.15 (0.75%) 393,500 7,844.66 0 0 20,000 21,400 18,600
07/11/2025 20,000 -0.1 (-0.5%) 328,900 6,580.43 0 0 20,100 21,500 18,700
06/11/2025 20,100 0 (0%) 360,900 7,223.81 0 0 20,100 21,500 18,700
05/11/2025 20,100 0 (0%) 296,900 5,950.41 0 0 20,100 21,500 18,700
04/11/2025 20,100 0 (0%) 310,400 6,231.76 2,266,844 45,336.88 20,100 21,500 18,700
03/11/2025 20,100 -0.05 (-0.25%) 309,100 6,229.14 0 0 20,150 21,550 18,750
31/10/2025 20,150 -0.05 (-0.25%) 370,900 7,478.59 0 0 20,200 21,600 18,800
30/10/2025 20,200 0 (0%) 288,900 5,843.07 0 0 20,200 21,600 18,800
29/10/2025 20,200 0 (0%) 375,800 7,564.08 270,600 5,412 20,200 21,600 18,800
28/10/2025 20,200 0 (0%) 319,000 6,421.62 0 0 20,200 21,600 18,800
27/10/2025 20,200 -0.05 (-0.25%) 339,900 6,858.31 285,000 5,700 20,250 21,650 18,850
24/10/2025 20,250 0.1 (0.5%) 309,200 6,220.2 170,000 3,400 20,150 21,550 18,750
23/10/2025 20,150 0.15 (0.75%) 374,300 7,550.9 1,663,991 33,279.82 20,000 21,400 18,600
22/10/2025 20,500 0.3 (1.49%) 336,900 6,794.17 0 0 20,200 21,600 18,800
21/10/2025 20,200 0.15 (0.75%) 311,300 6,236.15 0 0 20,050 21,450 18,650
20/10/2025 20,050 -0.1 (-0.5%) 259,400 5,203.9 2,100,764 42,015.28 20,150 21,550 18,750
17/10/2025 20,150 -0.2 (-0.98%) 284,500 5,766.37 0 0 20,350 21,750 18,950
16/10/2025 20,350 -0.15 (-0.73%) 328,300 6,695.82 0 0 20,500 21,900 19,100
15/10/2025 20,500 -0.1 (-0.49%) 390,200 7,996.65 0 0 20,600 22,000 19,200
14/10/2025 20,600 -0.1 (-0.48%) 320,900 6,590.24 0 0 20,700 22,100 19,300
13/10/2025 20,700 0 (0%) 389,900 8,006.31 0 0 20,700 22,100 19,300
10/10/2025 20,700 0 (0%) 389,900 8,009.12 0 0 20,700 22,100 19,300
09/10/2025 20,700 0.05 (0.24%) 306,900 6,305.89 0 0 20,650 22,050 19,250
08/10/2025 20,650 0.1 (0.49%) 327,700 6,721.73 0 0 20,550 21,950 19,150
07/10/2025 20,550 -0.1 (-0.48%) 316,800 6,467.23 0 0 20,650 22,050 19,250
06/10/2025 20,650 0.05 (0.24%) 333,400 6,843.15 0 0 20,600 22,000 19,200
03/10/2025 20,600 -0.15 (-0.72%) 366,200 7,545.79 0 0 20,750 22,200 19,300
02/10/2025 20,750 0 (0%) 369,000 7,572.4 113,700 2,274 20,750 22,200 19,300
01/10/2025 20,750 0.65 (3.23%) 409,900 8,331.38 0 0 20,100 21,500 18,700
30/09/2025 20,100 -0.3 (-1.47%) 303,500 6,176.72 0 0 20,400 21,800 19,000
29/09/2025 20,400 -0.1 (-0.49%) 296,200 6,071.91 0 0 20,500 21,900 19,100
26/09/2025 20,500 -0.05 (-0.24%) 355,500 7,279.03 0 0 20,550 21,950 19,150
25/09/2025 20,550 0.05 (0.24%) 328,900 6,725.73 259,600 5,192 20,500 21,900 19,100
24/09/2025 20,500 0.05 (0.24%) 343,900 7,018.33 318,000 6,360 20,450 21,850 19,050
23/09/2025 20,450 0.05 (0.25%) 293,700 5,985.39 0 0 20,400 21,800 19,000
22/09/2025 20,400 -0.1 (-0.49%) 318,800 6,548.17 217,154 4,451.66 20,500 21,900 19,100

Historical Data - BSC

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