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
05/05/2026 26,250 -0.1 (-0.38%) 264,000 6,915.1 0 0 26,350 28,150 24,550
04/05/2026 26,350 0.25 (0.96%) 381,900 10,145.86 0 0 26,100 27,900 24,300
29/04/2026 26,100 0.2 (0.77%) 370,600 9,659.89 0 0 25,900 27,700 24,100
28/04/2026 25,900 -0.5 (-1.89%) 393,800 10,308.17 0 0 26,400 28,200 24,600
24/04/2026 26,400 -0.3 (-1.12%) 334,200 8,846.21 0 0 26,700 28,550 24,850
23/04/2026 26,700 0.1 (0.38%) 627,800 16,640.96 0 0 26,600 28,450 24,750
22/04/2026 26,600 -0.3 (-1.12%) 482,400 12,882.58 0 0 26,900 28,750 25,050
21/04/2026 26,900 -0.6 (-2.18%) 725,800 19,730.16 0 0 27,500 29,400 25,600
20/04/2026 27,500 0.3 (1.1%) 423,200 11,600.77 0 0 27,200 29,100 25,300
17/04/2026 27,200 -0.15 (-0.55%) 543,100 14,893.7 0 0 27,350 29,250 25,450
16/04/2026 27,350 -0.45 (-1.62%) 662,100 18,213.85 0 0 27,800 29,700 25,900
15/04/2026 27,800 -0.25 (-0.89%) 767,700 21,600.54 0 0 28,050 30,000 26,100
14/04/2026 28,050 0 (0%) 455,100 12,793.98 0 0 28,050 30,000 26,100
13/04/2026 28,050 0.4 (1.45%) 790,200 21,982.24 0 0 27,650 29,550 25,750
10/04/2026 27,650 -0.55 (-1.95%) 993,500 27,912.93 0 0 28,200 30,150 26,250
09/04/2026 28,200 -0.85 (-2.93%) 789,500 22,448.41 0 0 29,050 31,050 27,050
08/04/2026 29,050 1.6 (5.83%) 1,554,400 44,525.76 0 0 27,450 29,350 25,550
07/04/2026 27,450 0.7 (2.62%) 656,900 17,735.96 0 0 26,750 28,600 24,900
06/04/2026 26,750 -0.45 (-1.65%) 593,700 16,107.85 0 0 27,200 29,100 25,300
03/04/2026 27,200 -0.7 (-2.51%) 734,700 20,211.91 0 0 27,900 29,850 25,950
02/04/2026 27,900 -0.2 (-0.71%) 1,003,100 27,995.84 0 0 28,100 30,050 26,150
01/04/2026 28,100 0.75 (2.74%) 1,523,900 42,991.63 0 0 27,350 29,250 25,450
31/03/2026 27,350 0.85 (3.21%) 1,194,400 33,021.72 0 0 26,500 28,350 24,650
30/03/2026 26,500 -0.35 (-1.3%) 679,100 17,849.78 0 0 26,850 28,700 25,000
27/03/2026 26,850 0.8 (3.07%) 725,700 19,170.3 0 0 26,050 27,850 24,250
26/03/2026 26,050 0 (0%) 428,200 11,161.3 0 0 26,050 27,850 24,250
25/03/2026 26,050 0.95 (3.78%) 655,200 16,987.94 0 0 25,100 26,850 23,350
24/03/2026 25,100 0.65 (2.66%) 646,300 16,306.83 0 0 24,450 26,150 22,750
23/03/2026 24,450 -1.8 (-6.86%) 1,152,300 28,736.54 0 0 26,250 28,050 24,450
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

Historical Data - BSC

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