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
25/02/2026 24,450 0.15 (0.62%) 700,900 17,136.9 0 0 24,300 26,000 22,600
24/02/2026 24,300 0.5 (2.1%) 601,100 14,561.34 0 0 23,800 25,450 22,150
23/02/2026 23,800 0.2 (0.85%) 399,700 9,505.86 0 0 23,600 25,250 21,950
16/02/2026 23,600 0 (0%) 0 0 0 0 23,600 0 0
13/02/2026 23,600 -0.05 (-0.21%) 286,300 6,747.06 0 0 23,650 25,300 22,000
12/02/2026 23,650 -0.05 (-0.21%) 254,700 6,006.74 0 0 23,700 25,350 22,050
11/02/2026 23,700 0.25 (1.07%) 426,200 10,043.13 0 0 23,450 25,050 21,850
10/02/2026 23,450 0.05 (0.21%) 595,800 13,858.21 0 0 23,400 25,000 21,800
09/02/2026 23,400 0.05 (0.21%) 444,900 10,418.52 0 0 23,350 24,950 21,750
06/02/2026 23,350 -1.3 (-5.27%) 1,723,100 41,295.61 0 0 24,650 26,350 22,950
05/02/2026 24,650 -1 (-3.9%) 696,300 17,446.63 0 0 25,650 27,400 23,900
04/02/2026 25,650 1.65 (6.88%) 3,048,700 77,265.81 0 0 24,000 25,650 22,350
03/02/2026 24,000 0.15 (0.63%) 878,300 20,926.93 0 0 23,850 25,500 22,200
02/02/2026 23,850 -0.2 (-0.83%) 630,500 14,925.9 0 0 24,050 25,700 22,400
30/01/2026 24,050 0.6 (2.56%) 961,600 23,191.07 0 0 23,450 25,050 21,850
29/01/2026 23,450 0.2 (0.86%) 244,500 5,691.95 98,000 2,254 23,250 24,850 21,650
28/01/2026 23,250 0.7 (3.1%) 476,700 11,059.11 0 0 22,550 24,100 21,000
27/01/2026 22,550 -0.5 (-2.17%) 270,200 6,116.69 0 0 23,050 24,650 21,450
26/01/2026 23,050 -0.4 (-1.71%) 449,000 10,420.83 0 0 23,450 25,050 21,850
23/01/2026 23,450 -0.3 (-1.26%) 240,800 5,682.55 0 0 23,750 25,400 22,100
22/01/2026 23,750 0.5 (2.15%) 642,600 15,297.9 378,900 8,203.19 23,250 24,850 21,650
21/01/2026 23,250 -0.4 (-1.69%) 486,100 11,307.29 0 0 23,650 25,300 22,000
20/01/2026 23,650 0 (0%) 1,094,400 26,154.65 0 0 23,650 25,300 22,000
19/01/2026 23,650 0.65 (2.83%) 1,205,000 28,238.74 0 0 23,000 24,600 21,400
16/01/2026 23,000 0.35 (1.55%) 532,200 12,195.26 0 0 22,650 24,200 21,100
15/01/2026 22,650 0.05 (0.22%) 291,200 6,639.99 0 0 22,600 24,150 21,050
14/01/2026 22,600 0.1 (0.44%) 370,700 8,390.54 0 0 22,500 24,050 20,950
13/01/2026 22,500 0 (0%) 313,000 7,086.25 0 0 22,500 24,050 20,950
12/01/2026 22,500 0.45 (2.04%) 484,200 10,777.18 0 0 22,050 23,550 20,550
09/01/2026 22,050 -0.15 (-0.68%) 450,100 9,938.57 0 0 22,200 23,750 20,650
08/01/2026 22,200 -0.2 (-0.89%) 173,200 3,860 0 0 22,400 23,950 20,850
07/01/2026 22,400 0.2 (0.9%) 207,300 4,623.1 0 0 22,200 23,750 20,650
06/01/2026 22,200 0.1 (0.45%) 218,800 4,799.07 0 0 22,100 23,600 20,600
05/01/2026 22,100 -0.15 (-0.67%) 195,100 4,294.08 0 0 22,250 23,800 20,700
31/12/2025 22,250 0.25 (1.14%) 193,200 4,305.5 924,400 18,950.2 22,000 23,500 20,500
30/12/2025 22,000 0 (0%) 204,100 4,494.72 0 0 22,000 23,500 20,500
29/12/2025 22,000 -0.05 (-0.23%) 169,300 3,730.07 0 0 22,050 23,550 20,550
26/12/2025 22,050 -0.35 (-1.56%) 430,100 9,476.82 0 0 22,400 23,950 20,850
25/12/2025 22,400 -0.3 (-1.32%) 264,500 5,958.13 0 0 22,700 24,250 21,150
24/12/2025 22,700 -0.15 (-0.66%) 255,500 5,784.41 0 0 22,850 24,400 21,300
23/12/2025 22,850 0.05 (0.22%) 397,600 9,154.75 0 0 22,800 24,350 21,250
22/12/2025 22,800 0.1 (0.44%) 138,200 3,145.49 0 0 22,700 24,250 21,150
19/12/2025 22,700 0.1 (0.44%) 154,100 3,471.1 0 0 22,600 24,150 21,050
18/12/2025 22,600 0 (0%) 229,100 5,143.46 0 0 22,600 24,150 21,050
17/12/2025 22,600 -0.3 (-1.31%) 125,100 2,824.09 0 0 22,900 24,500 21,300
16/12/2025 22,900 1 (4.57%) 485,200 10,866.93 0 0 21,900 23,400 20,400
15/12/2025 21,900 0 (0%) 331,100 7,295.47 0 0 21,900 23,400 20,400
12/12/2025 21,900 -1.1 (-4.78%) 457,900 10,166.57 0 0 23,000 24,600 21,400
11/12/2025 23,000 0.05 (0.22%) 145,500 3,344.34 0 0 22,950 24,550 21,350
10/12/2025 22,950 -0.05 (-0.22%) 150,500 3,459.8 0 0 23,000 24,600 21,400
09/12/2025 23,000 -0.3 (-1.29%) 392,700 8,998.9 0 0 23,300 24,900 21,700
08/12/2025 23,300 -0.25 (-1.06%) 311,100 7,287.68 0 0 23,550 25,150 21,950
05/12/2025 23,550 -0.35 (-1.46%) 295,100 6,985.42 0 0 23,900 25,550 22,250
04/12/2025 23,900 0.05 (0.21%) 230,300 5,500.19 0 0 23,850 25,500 22,200
03/12/2025 23,850 0 (0%) 273,800 6,493.18 0 0 23,850 25,500 22,200
02/12/2025 23,850 0.3 (1.27%) 268,800 6,352.98 0 0 23,550 25,150 21,950
01/12/2025 23,550 0.05 (0.21%) 790,300 18,765.74 0 0 23,500 25,100 21,900
28/11/2025 23,500 0.3 (1.29%) 229,300 5,338.33 0 0 23,200 24,800 21,600
27/11/2025 23,200 -0.4 (-1.69%) 122,400 2,856.74 0 0 23,600 25,250 21,950
26/11/2025 23,600 0.6 (2.61%) 148,100 3,455.36 0 0 23,000 24,600 21,400
25/11/2025 23,000 -0.6 (-2.54%) 648,900 15,057.74 0 0 23,600 25,250 21,950
24/11/2025 23,600 -0.05 (-0.21%) 127,600 3,015.27 0 0 23,650 25,300 22,000
21/11/2025 23,650 -0.05 (-0.21%) 241,800 5,693.33 0 0 23,700 25,350 22,050
20/11/2025 23,700 -0.05 (-0.21%) 154,800 3,656.2 0 0 23,750 25,400 22,100
19/11/2025 23,750 0.25 (1.06%) 196,300 4,630.13 80,000 1,760 23,500 25,100 21,900
18/11/2025 23,500 -0.2 (-0.84%) 219,800 5,166.93 0 0 23,700 25,350 22,050
17/11/2025 23,700 0.4 (1.72%) 250,100 5,907.75 0 0 23,300 24,900 21,700
14/11/2025 23,300 0.1 (0.43%) 329,000 7,694.37 0 0 23,200 24,800 21,600
13/11/2025 23,200 0.3 (1.31%) 467,600 10,928.17 68,900 1,688.05 22,900 24,500 21,300
12/11/2025 22,900 0.5 (2.23%) 365,600 8,377.45 350,000 8,382.5 22,400 23,950 20,850
11/11/2025 22,400 -0.05 (-0.22%) 483,300 10,818.36 0 0 22,450 24,000 20,900
10/11/2025 22,450 -0.1 (-0.44%) 422,400 9,532.74 0 0 22,550 24,100 21,000
07/11/2025 22,550 -0.15 (-0.66%) 409,100 9,239.38 0 0 22,700 24,250 21,150
06/11/2025 22,700 -0.05 (-0.22%) 290,800 6,607.29 0 0 22,750 24,300 21,200
05/11/2025 22,750 -0.3 (-1.3%) 322,200 7,345.65 0 0 23,050 24,650 21,450
04/11/2025 23,050 1.2 (5.49%) 737,200 16,514.35 0 0 21,850 23,350 20,350
03/11/2025 21,850 -1.6 (-6.82%) 945,700 21,493.85 0 0 23,450 25,050 21,850
31/10/2025 23,450 -0.45 (-1.88%) 774,100 18,302.38 0 0 23,900 25,550 22,250
30/10/2025 23,900 -0.55 (-2.25%) 487,300 11,700.44 30,000 717.78 24,450 26,150 22,750
29/10/2025 24,450 0.75 (3.16%) 539,500 13,024.89 0 0 23,700 25,350 22,050
28/10/2025 23,700 0.25 (1.07%) 664,300 15,448.26 0 0 23,450 25,050 21,850
27/10/2025 23,450 -0.5 (-2.09%) 466,500 11,010.63 0 0 23,950 25,600 22,300
24/10/2025 23,950 -0.05 (-0.21%) 563,100 13,272.95 0 0 24,000 25,650 22,350
23/10/2025 24,000 0 (0%) 513,000 12,274.35 0 0 24,000 25,650 22,350
22/10/2025 24,000 0.1 (0.42%) 686,800 16,197.95 0 0 23,900 25,550 22,250
21/10/2025 23,900 0.85 (3.69%) 1,374,600 32,102.23 0 0 23,050 24,650 21,450
20/10/2025 23,050 -1.45 (-5.92%) 2,299,400 55,408.04 0 0 24,500 26,200 22,800
17/10/2025 24,500 -0.4 (-1.61%) 1,045,100 25,823.37 0 0 24,900 26,600 23,200
16/10/2025 24,900 0.25 (1.01%) 767,100 18,954.22 0 0 24,650 26,350 22,950
15/10/2025 24,650 -0.4 (-1.6%) 1,144,100 28,415.57 0 0 25,050 26,800 23,300
14/10/2025 25,050 -0.7 (-2.72%) 1,230,800 31,528.35 0 0 25,750 27,550 23,950
13/10/2025 25,750 -0.25 (-0.96%) 579,200 14,887.13 0 0 26,000 27,800 24,200
10/10/2025 26,000 0.25 (0.97%) 1,527,700 39,904.05 0 0 25,750 27,550 23,950
09/10/2025 25,750 -0.15 (-0.58%) 1,033,200 26,802.48 0 0 25,900 27,700 24,100
08/10/2025 25,900 -0.05 (-0.19%) 556,400 14,346.46 0 0 25,950 27,750 24,150
07/10/2025 25,950 0.45 (1.76%) 1,343,700 34,721.36 0 0 25,500 27,250 23,750
06/10/2025 25,500 0.6 (2.41%) 460,400 11,673.83 0 0 24,900 26,600 23,200
03/10/2025 24,900 -0.75 (-2.92%) 430,500 10,843.51 0 0 25,650 27,400 23,900
02/10/2025 25,650 0.1 (0.39%) 977,000 24,993.28 0 0 25,550 27,300 23,800
01/10/2025 25,550 0.4 (1.59%) 371,700 9,396.78 0 0 25,150 26,900 23,400
30/09/2025 25,150 0 (0%) 887,900 22,008.52 0 0 25,150 26,900 23,400
29/09/2025 25,150 -0.7 (-2.71%) 605,300 15,514.82 0 0 25,850 27,650 24,050
26/09/2025 25,850 0.15 (0.58%) 1,612,500 41,914.08 0 0 25,700 27,450 23,950
25/09/2025 25,700 0.25 (0.98%) 1,065,400 27,370.83 0 0 25,450 27,200 23,700
24/09/2025 25,450 1 (4.09%) 447,500 11,115.38 0 0 24,450 26,150 22,750
23/09/2025 24,450 -0.25 (-1.01%) 354,200 8,717.24 0 0 24,700 26,400 23,000
22/09/2025 24,700 -0.45 (-1.79%) 933,300 23,181.6 0 0 25,150 26,900 23,400
19/09/2025 25,150 -0.25 (-0.98%) 585,800 14,807.66 0 0 25,400 27,150 23,650
18/09/2025 25,400 0 (0%) 614,900 15,607.56 0 0 25,400 27,150 23,650
17/09/2025 25,400 -0.9 (-3.42%) 1,432,100 36,996.95 0 0 26,300 28,100 24,500
16/09/2025 26,300 -0.6 (-2.23%) 1,222,000 32,317.79 0 0 26,900 28,750 25,050
15/09/2025 26,900 0.35 (1.32%) 1,363,400 36,172.64 0 0 26,550 28,400 24,700
12/09/2025 26,550 0.65 (2.51%) 2,624,900 69,914.86 0 0 25,900 27,700 24,100
11/09/2025 25,900 0.6 (2.37%) 1,629,900 41,125.2 0 0 25,300 27,050 23,550
10/09/2025 25,300 0.25 (1.%) 822,000 20,822.16 0 0 25,050 26,800 23,300
09/09/2025 25,050 -0.2 (-0.79%) 747,100 18,733.61 0 0 25,250 27,000 23,500
08/09/2025 25,250 -0.35 (-1.37%) 1,236,900 31,596.13 0 0 25,600 27,350 23,850
05/09/2025 25,600 0.35 (1.39%) 2,525,900 65,423.62 0 0 25,250 27,000 23,500
04/09/2025 25,250 0.25 (1%) 1,721,700 43,180.29 0 0 25,000 26,750 23,250
03/09/2025 25,000 0.5 (2.04%) 990,600 24,555.05 0 0 24,500 26,200 22,800
29/08/2025 24,500 0.05 (0.2%) 1,126,900 27,832.13 0 0 24,450 26,150 22,750
28/08/2025 24,450 0.1 (0.41%) 553,400 13,491.54 0 0 24,350 26,050 22,650
27/08/2025 24,350 -0.4 (-1.62%) 928,500 22,844.67 0 0 24,750 26,450 23,050
26/08/2025 24,750 0.9 (3.77%) 785,900 19,124.2 0 0 23,850 25,500 22,200
25/08/2025 23,850 -0.2 (-0.83%) 1,374,800 33,256.8 0 0 24,050 25,700 22,400

Historical Data - BSC

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