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 26,250 -0.05 (-0.19%) 892,700 23,562.43 0 0 26,300 28,100 24,500
19/03/2026 26,300 -0.6 (-2.23%) 780,400 20,471.73 0 0 26,900 28,750 25,050
18/03/2026 26,900 -0.4 (-1.47%) 748,300 20,259.47 0 0 27,300 29,200 25,400
17/03/2026 27,300 0.15 (0.55%) 604,800 16,764. 0 0 27,150 29,050 25,250
16/03/2026 27,150 0.2 (0.74%) 502,200 13,728.35 0 0 26,950 28,800 25,100
13/03/2026 26,950 -0.75 (-2.71%) 1,042,000 28,290. 0 0 27,700 29,600 25,800
12/03/2026 27,700 -0.7 (-2.46%) 585,800 16,389.57 0 0 28,400 30,350 26,450
11/03/2026 28,400 0.6 (2.16%) 1,110,400 31,297.92 0 0 27,800 29,700 25,900
10/03/2026 27,800 -0.6 (-2.11%) 2,138,300 59,978.45 0 0 28,400 30,350 26,450
09/03/2026 28,400 -2.1 (-6.89%) 584,300 16,599.86 0 0 30,500 32,600 28,400
06/03/2026 30,500 -1.55 (-4.84%) 976,700 30,309.07 0 0 32,050 34,250 29,850
05/03/2026 32,050 0.85 (2.72%) 2,217,300 71,925.95 0 0 31,200 33,350 29,050
04/03/2026 31,200 0.6 (1.96%) 1,449,600 43,929.53 0 0 30,600 32,700 28,500
03/03/2026 30,600 -0.15 (-0.49%) 1,100,600 34,175.35 0 0 30,750 32,900 28,600
02/03/2026 30,750 -1 (-3.15%) 1,202,800 37,031.48 0 0 31,750 33,950 29,550
27/02/2026 31,750 -0.05 (-0.16%) 673,000 21,481.5 0 0 31,800 34,000 29,600
26/02/2026 31,800 0.05 (0.16%) 440,800 13,997.43 0 0 31,750 33,950 29,550
25/02/2026 31,750 -0.05 (-0.16%) 547,100 17,449.33 0 0 31,800 34,000 29,600
24/02/2026 31,800 0.45 (1.44%) 966,000 30,904.07 0 0 31,350 33,500 29,200
23/02/2026 31,350 0.55 (1.79%) 456,200 14,254.67 0 0 30,800 32,950 28,650
13/02/2026 30,800 0.3 (0.98%) 433,700 13,322.77 0 0 30,500 32,600 28,400
12/02/2026 30,500 0.15 (0.49%) 301,200 9,252.87 0 0 30,350 32,450 28,250
11/02/2026 30,350 0.55 (1.85%) 662,700 20,050. 0 0 29,800 31,850 27,750
10/02/2026 29,800 -0.2 (-0.67%) 531,800 15,989.96 0 0 30,000 32,100 27,900
09/02/2026 30,000 0 (0%) 358,800 10,796.33 0 0 30,000 32,100 27,900
06/02/2026 30,000 -1.1 (-3.54%) 912,700 27,837.27 0 0 31,100 33,250 28,950
05/02/2026 31,100 -0.8 (-2.51%) 555,400 17,456.86 0 0 31,900 34,100 29,700
04/02/2026 31,900 0.4 (1.27%) 872,800 28,006.26 0 0 31,500 33,700 29,300
03/02/2026 31,500 0.5 (1.61%) 911,500 28,660.14 0 0 31,000 33,150 28,850
02/02/2026 31,000 -0.25 (-0.8%) 663,400 20,590.73 0 0 31,250 33,400 29,100
30/01/2026 31,250 0.05 (0.16%) 549,500 17,236.6 0 0 31,200 33,350 29,050
29/01/2026 31,200 0.3 (0.97%) 415,900 12,993.47 0 0 30,900 33,050 28,750
28/01/2026 30,900 -0.55 (-1.75%) 1,177,200 36,694.99 0 0 31,450 33,650 29,250
27/01/2026 31,450 -0.25 (-0.79%) 738,100 23,309.22 0 0 31,700 33,900 29,500
26/01/2026 31,700 -1.15 (-3.5%) 999,500 32,204.26 0 0 32,850 35,100 30,600
23/01/2026 32,850 -0.15 (-0.45%) 727,800 24,247.42 0 0 33,000 35,300 30,700
22/01/2026 33,000 0.4 (1.23%) 1,113,700 36,663.22 80,000 2,428 32,600 34,850 30,350
21/01/2026 32,600 -1.25 (-3.69%) 1,930,400 62,941.04 0 0 33,850 36,200 31,500
20/01/2026 33,850 -0.1 (-0.29%) 1,600,200 54,667.65 0 0 33,950 36,300 31,600
19/01/2026 33,950 0.15 (0.44%) 843,800 28,823.33 0 0 33,800 36,150 31,450
16/01/2026 33,800 0.15 (0.45%) 1,409,800 47,893.65 0 0 33,650 36,000 31,300
15/01/2026 33,650 -0.3 (-0.88%) 1,411,800 47,954.02 0 0 33,950 36,300 31,600
14/01/2026 33,950 -0.55 (-1.59%) 1,970,100 67,295.11 0 0 34,500 36,900 32,100
13/01/2026 34,500 0.2 (0.58%) 1,643,900 57,250.79 0 0 34,300 36,700 31,900
12/01/2026 34,300 2.2 (6.85%) 1,910,000 64,887.28 0 0 32,100 34,300 29,900
09/01/2026 32,100 0 (0%) 935,900 30,160.38 0 0 32,100 34,300 29,900
08/01/2026 32,100 0.2 (0.63%) 1,197,200 38,827.92 0 0 31,900 34,100 29,700
07/01/2026 31,900 0.85 (2.74%) 651,000 20,823.23 0 0 31,050 33,200 28,900
06/01/2026 31,050 0.2 (0.65%) 954,800 29,467.13 0 0 30,850 33,000 28,700
05/01/2026 30,850 -2.3 (-6.94%) 1,610,500 51,175.92 0 0 33,150 35,450 30,850
31/12/2025 33,150 -0.45 (-1.34%) 488,000 16,283.93 0 0 33,600 35,950 31,250
30/12/2025 33,600 0.1 (0.3%) 432,300 14,550.52 0 0 33,500 35,800 31,200
29/12/2025 33,500 -0.3 (-0.89%) 402,000 13,545.19 0 0 33,800 36,150 31,450
26/12/2025 33,800 -0.2 (-0.59%) 980,100 32,957.66 0 0 34,000 36,350 31,650
25/12/2025 34,000 -0.8 (-2.3%) 810,700 28,078.81 0 0 34,800 37,200 32,400
24/12/2025 34,800 0.25 (0.72%) 692,100 23,994.88 0 0 34,550 36,950 32,150
23/12/2025 34,550 -0.45 (-1.29%) 756,200 26,192.87 0 0 35,000 37,450 32,550
22/12/2025 35,000 1.3 (3.86%) 1,065,800 36,796.14 0 0 33,700 36,050 31,350
19/12/2025 33,700 0.3 (0.9%) 546,800 18,382.37 0 0 33,400 35,700 31,100
18/12/2025 33,400 -0.1 (-0.3%) 459,700 15,378.81 0 0 33,500 35,800 31,200
17/12/2025 33,500 -0.75 (-2.19%) 488,300 16,488.73 0 0 34,250 36,600 31,900
16/12/2025 34,250 0.9 (2.7%) 1,165,200 39,027.6 0 0 33,350 35,650 31,050
15/12/2025 33,350 0.15 (0.45%) 841,100 27,996.42 0 0 33,200 35,500 30,900
12/12/2025 33,200 -1.95 (-5.55%) 878,800 30,159.49 0 0 35,150 37,600 32,700
11/12/2025 35,150 -0.25 (-0.71%) 644,600 22,877.43 0 0 35,400 37,850 32,950
10/12/2025 35,400 0.4 (1.14%) 662,400 23,270.05 0 0 35,000 37,450 32,550
09/12/2025 35,000 0.3 (0.86%) 819,300 28,209.92 0 0 34,700 37,100 32,300
08/12/2025 34,700 -0.4 (-1.14%) 622,000 21,702.05 0 0 35,100 37,550 32,650
05/12/2025 35,100 -0.6 (-1.68%) 756,300 26,618.98 0 0 35,700 38,150 33,250
04/12/2025 35,700 0.45 (1.28%) 776,800 27,645.27 0 0 35,250 37,700 32,800
03/12/2025 35,250 0.95 (2.77%) 1,209,800 42,332.26 0 0 34,300 36,700 31,900
02/12/2025 34,300 0.75 (2.24%) 905,000 30,575.93 0 0 33,550 35,850 31,250
01/12/2025 33,550 -0.5 (-1.47%) 592,200 20,056.82 0 0 34,050 36,400 31,700
28/11/2025 34,050 -0.35 (-1.02%) 514,900 17,644.24 0 0 34,400 36,800 32,000
27/11/2025 34,400 -0.5 (-1.43%) 612,800 21,275.18 0 0 34,900 37,300 32,500
26/11/2025 34,900 1.6 (4.8%) 759,800 26,232.26 0 0 33,300 35,600 31,000
25/11/2025 33,300 -1.7 (-4.86%) 1,084,200 37,282.67 0 0 35,000 37,450 32,550
24/11/2025 35,000 0 (0%) 303,100 10,670.25 0 0 35,000 37,450 32,550
21/11/2025 35,000 -0.3 (-0.85%) 608,300 21,407.02 0 0 35,300 37,750 32,850
20/11/2025 35,300 -0.35 (-0.98%) 455,400 16,175.2 0 0 35,650 38,100 33,200
19/11/2025 35,650 -0.85 (-2.33%) 854,100 30,763.56 0 0 36,500 39,050 33,950
18/11/2025 36,500 0.4 (1.11%) 1,240,700 45,519.9 0 0 36,100 38,600 33,600
17/11/2025 36,100 0.75 (2.12%) 964,200 34,552.01 0 0 35,350 37,800 32,900
14/11/2025 35,350 0 (0%) 1,059,400 37,638.87 0 0 35,350 37,800 32,900
13/11/2025 35,350 -0.35 (-0.98%) 752,500 26,736.92 0 0 35,700 38,150 33,250
12/11/2025 35,700 0.55 (1.56%) 1,048,000 37,355.86 190,000 7,144 35,150 37,600 32,700
11/11/2025 35,150 0.55 (1.59%) 828,400 29,076.75 0 0 34,600 37,000 32,200
10/11/2025 34,600 -0.5 (-1.42%) 1,085,300 38,186.93 0 0 35,100 37,550 32,650
07/11/2025 35,100 -1.55 (-4.23%) 1,259,200 45,427.72 0 0 36,650 39,200 34,100
06/11/2025 36,650 -0.75 (-2.01%) 751,900 27,808.87 0 0 37,400 40,000 34,800
05/11/2025 37,400 -0.7 (-1.84%) 923,700 34,821.4 0 0 38,100 40,750 35,450
04/11/2025 38,100 2.45 (6.87%) 2,667,600 96,516.33 0 0 35,650 38,100 33,200
03/11/2025 35,650 -2.65 (-6.92%) 2,998,600 109,745.18 0 0 38,300 40,950 35,650
31/10/2025 38,300 -0.6 (-1.54%) 1,072,500 41,648.99 0 0 38,900 41,600 36,200
30/10/2025 38,900 -0.65 (-1.64%) 1,196,700 46,761.29 0 0 39,550 42,300 36,800
29/10/2025 39,550 -0.45 (-1.13%) 1,159,300 46,093.65 0 0 40,000 42,800 37,200
28/10/2025 40,000 1.55 (4.03%) 1,297,800 50,541.03 0 0 38,450 41,100 35,800
27/10/2025 38,450 -0.05 (-0.13%) 1,577,900 61,680.79 0 0 38,500 41,150 35,850
24/10/2025 38,500 -1.05 (-2.65%) 2,109,400 81,666.49 0 0 39,550 42,300 36,800
23/10/2025 39,550 -1.35 (-3.3%) 1,772,300 71,062.17 0 0 40,900 43,750 38,050
22/10/2025 40,900 -0.45 (-1.09%) 3,002,100 119,927.46 0 0 41,350 44,200 38,500
21/10/2025 41,350 -0.45 (-1.08%) 3,767,000 154,133.78 0 0 41,800 44,700 38,900
20/10/2025 41,800 -3.1 (-6.9%) 5,517,400 244,310.76 0 0 44,900 48,000 41,800
17/10/2025 44,900 0.4 (0.9%) 3,805,100 172,360.97 0 0 44,500 47,600 41,400
16/10/2025 44,500 0.5 (1.14%) 2,776,200 124,477.96 0 0 44,000 47,050 40,950
15/10/2025 44,000 0.3 (0.69%) 2,645,300 116,118.5 0 0 43,700 46,750 40,650
14/10/2025 43,700 -1.1 (-2.46%) 4,813,000 215,584. 0 0 44,800 47,900 41,700
13/10/2025 44,800 2.25 (5.29%) 4,709,000 203,330.25 0 0 42,550 45,500 39,600
10/10/2025 42,550 0.35 (0.83%) 2,830,800 121,222.14 0 0 42,200 45,150 39,250
09/10/2025 42,200 0.4 (0.96%) 1,490,600 62,514.36 0 0 41,800 44,700 38,900
08/10/2025 41,800 -0.3 (-0.71%) 3,249,600 137,960.26 0 0 42,100 45,000 39,200
07/10/2025 42,100 0.6 (1.45%) 3,531,400 148,694.18 0 0 41,500 44,400 38,600
06/10/2025 41,500 2.7 (6.96%) 2,841,000 117,009.3 0 0 38,800 41,500 36,100
03/10/2025 38,800 -0.7 (-1.77%) 2,211,900 86,192.9 0 0 39,500 42,250 36,750
02/10/2025 39,500 -1.5 (-3.66%) 1,685,300 68,134.94 0 0 41,000 43,850 38,150
01/10/2025 41,000 -0.5 (-1.2%) 1,537,200 63,931.3 0 0 41,500 44,400 38,600
30/09/2025 41,500 -0.2 (-0.48%) 2,527,500 104,007.67 0 0 41,700 44,600 38,800
29/09/2025 41,700 1.35 (3.35%) 2,917,200 120,826.24 0 0 40,350 43,150 37,550
26/09/2025 40,350 -0.85 (-2.06%) 1,761,100 71,678.24 0 0 41,200 44,050 38,350
25/09/2025 41,200 1.5 (3.78%) 3,448,400 140,282.94 0 0 39,700 42,450 36,950
24/09/2025 39,700 1.1 (2.85%) 926,200 36,080.83 0 0 38,600 41,300 35,900
23/09/2025 38,600 0.4 (1.05%) 747,500 28,923.51 0 0 38,200 40,850 35,550
22/09/2025 38,200 -1.15 (-2.92%) 1,468,300 56,688.28 0 0 39,350 42,100 36,600

Historical Data - BSC

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