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
01/04/2026 15,600 -0.4 (-2.5%) 2,800 44.34 0 0 16,000 17,600 14,400
31/03/2026 16,000 0.2 (1.27%) 5,300 84.97 0 0 15,800 17,300 14,300
30/03/2026 15,800 0.4 (2.6%) 400 6.47 0 0 15,400 16,900 13,900
27/03/2026 15,400 -0.6 (-3.75%) 9,000 139.7 0 0 16,000 17,600 14,400
26/03/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
25/03/2026 16,000 0.2 (1.27%) 100 1.6 0 0 15,800 17,300 14,300
24/03/2026 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
23/03/2026 15,800 -0.2 (-1.25%) 6,307 92.77 0 0 16,000 17,600 14,400
20/03/2026 16,000 0.3 (1.91%) 2,504 40.15 0 0 15,700 17,200 14,200
19/03/2026 15,700 -0.4 (-2.48%) 5,800 91.45 0 0 16,100 17,700 14,500
18/03/2026 16,100 0.2 (1.26%) 2,200 35.39 0 0 15,900 17,400 14,400
17/03/2026 15,900 0.4 (2.58%) 100 1.59 0 0 15,500 17,000 14,000
16/03/2026 15,500 0 (0%) 1,704 26.44 0 0 15,500 17,000 14,000
13/03/2026 15,500 0.1 (0.65%) 3,307 51.29 0 0 15,400 16,900 13,900
12/03/2026 15,400 -0.4 (-2.53%) 1,023 15.81 0 0 15,800 17,300 14,300
11/03/2026 15,800 0 (0%) 100 1.58 0 0 15,800 17,300 14,300
10/03/2026 15,800 0.1 (0.64%) 200 3.16 0 0 15,700 17,200 14,200
09/03/2026 15,700 0 (0%) 4,627 69.37 0 0 15,700 17,200 14,200
06/03/2026 15,700 -0.2 (-1.26%) 2,500 39.09 0 0 15,900 17,400 14,400
05/03/2026 15,900 0 (0%) 239 3.8 0 0 15,900 17,400 14,400
04/03/2026 15,900 0 (0%) 1,200 19.08 0 0 15,900 17,400 14,400
03/03/2026 15,900 0.5 (3.25%) 5,800 90.66 0 0 15,400 16,900 13,900
02/03/2026 15,400 0.4 (2.67%) 3,700 56.76 0 0 15,000 16,500 13,500
27/02/2026 15,000 -1 (-6.25%) 12,649 194.3 0 0 16,000 17,600 14,400
26/02/2026 16,000 0.2 (1.27%) 5,311 83.66 0 0 15,800 17,300 14,300
25/02/2026 15,800 -0.3 (-1.86%) 1,501 23.79 0 0 16,100 17,700 14,500
24/02/2026 16,100 0 (0%) 1,700 27.23 0 0 16,100 17,700 14,500
23/02/2026 16,100 0.1 (0.63%) 2,400 38.61 0 0 16,000 17,600 14,400
13/02/2026 16,000 0 (0%) 1,700 27.04 0 0 16,000 17,600 14,400
12/02/2026 16,000 0.1 (0.63%) 100 1.6 0 0 15,900 17,400 14,400
11/02/2026 15,900 -0.1 (-0.63%) 1,400 22.34 0 0 16,000 17,600 14,400
10/02/2026 16,000 0 (0%) 957 15.32 0 0 16,000 17,600 14,400
09/02/2026 16,000 0 (0%) 700 11.12 0 0 16,000 17,600 14,400
06/02/2026 16,000 0 (0%) 2,800 44.7 0 0 16,000 17,600 14,400
05/02/2026 16,000 0.1 (0.63%) 1,700 27.1 0 0 15,900 17,400 14,400
04/02/2026 15,900 0.1 (0.63%) 3,300 52.24 0 0 15,800 17,300 14,300
03/02/2026 15,800 0.1 (0.64%) 1,330 21. 0 0 15,700 17,200 14,200
02/02/2026 15,700 -0.6 (-3.68%) 1,632 26.3 0 0 16,300 17,900 14,700
30/01/2026 16,300 0 (0%) 1,100 17.93 0 0 16,300 17,900 14,700
29/01/2026 16,300 0 (0%) 1,401 22.54 0 0 16,300 17,900 14,700
28/01/2026 16,300 -0.1 (-0.61%) 16,200 254.16 0 0 16,400 18,000 14,800
27/01/2026 16,400 -0.4 (-2.38%) 2,245 36.78 0 0 16,800 18,400 15,200
26/01/2026 16,800 -0.1 (-0.59%) 941 15.62 0 0 16,900 18,500 15,300
23/01/2026 16,900 -0.1 (-0.59%) 876 14.41 0 0 17,000 18,700 15,300
22/01/2026 17,000 -0.5 (-2.86%) 11,013 177.59 0 0 17,500 19,200 15,800
21/01/2026 19,000 -0.1 (-0.52%) 29,600 561.82 0 0 19,100 21,000 17,200
20/01/2026 19,100 0 (0%) 23,950 457.54 0 0 19,100 21,000 17,200
19/01/2026 19,100 0 (0%) 12,270 236.02 0 0 19,100 21,000 17,200
16/01/2026 19,100 0.3 (1.6%) 22,811 431.85 0 0 18,800 20,600 17,000
15/01/2026 18,800 0.3 (1.62%) 3,900 72.86 0 0 18,500 20,300 16,700
14/01/2026 18,500 0.1 (0.54%) 701 12.88 0 0 18,400 20,200 16,600
13/01/2026 18,400 -0.1 (-0.54%) 2,200 40.3 0 0 18,500 20,300 16,700
12/01/2026 18,500 0.3 (1.65%) 4,905 89.48 0 0 18,200 20,000 16,400
09/01/2026 18,200 -0.2 (-1.09%) 1,011 18.42 0 0 18,400 20,200 16,600
08/01/2026 18,400 0 (0%) 16,011 289.15 0 0 18,400 20,200 16,600
07/01/2026 18,400 0.3 (1.66%) 3,400 62.04 0 0 18,100 19,900 16,300
06/01/2026 18,100 -0.1 (-0.55%) 700 12.67 0 0 18,200 20,000 16,400
05/01/2026 18,200 0 (0%) 0 0 0 0 18,200 20,000 16,400
31/12/2025 18,200 0.2 (1.11%) 3,800 68.46 0 0 18,000 19,800 16,200
30/12/2025 18,000 0 (0%) 21,500 388.96 0 0 18,000 19,800 16,200
29/12/2025 18,000 0 (0%) 1 0.02 0 0 18,000 19,800 16,200
26/12/2025 18,000 0.4 (2.27%) 100 1.8 0 0 17,600 19,300 15,900
25/12/2025 17,600 -0.2 (-1.12%) 300 5.39 0 0 17,800 19,500 16,100
24/12/2025 17,800 0 (0%) 0 0 0 0 17,800 19,500 16,100
23/12/2025 17,800 0 (0%) 0 0 0 0 17,800 19,500 16,100
22/12/2025 17,800 -0.1 (-0.56%) 209 3.68 0 0 17,900 19,600 16,200
19/12/2025 17,900 0.3 (1.7%) 100 1.79 0 0 17,600 19,300 15,900
18/12/2025 17,600 0 (0%) 1 0.02 0 0 17,600 19,300 15,900
17/12/2025 17,600 0 (0%) 0 0 0 0 17,600 19,300 15,900
16/12/2025 17,600 -1.4 (-7.37%) 200 3.55 0 0 19,000 20,900 17,100
15/12/2025 19,000 1.5 (8.57%) 100 1.9 0 0 17,500 19,200 15,800
12/12/2025 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
11/12/2025 17,500 0 (0%) 700 12.25 0 0 17,500 19,200 15,800
10/12/2025 17,500 0 (0%) 200 3.5 0 0 17,500 19,200 15,800
09/12/2025 17,500 -0.5 (-2.78%) 2,000 35 0 0 18,000 19,800 16,200
08/12/2025 18,000 0.3 (1.69%) 511 9.14 0 0 17,700 19,400 16,000
05/12/2025 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
04/12/2025 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
03/12/2025 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
02/12/2025 17,700 0.2 (1.14%) 1,601 27.98 0 0 17,500 19,200 15,800
01/12/2025 17,500 -0.5 (-2.78%) 1,000 17.5 0 0 18,000 19,800 16,200
28/11/2025 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
27/11/2025 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
26/11/2025 18,000 0.6 (3.45%) 601 10.52 0 0 17,400 19,100 15,700
25/11/2025 17,400 -0.9 (-4.92%) 500 8.7 0 0 18,300 20,100 16,500
24/11/2025 18,300 0 (0%) 0 0 0 0 18,300 20,100 16,500
21/11/2025 18,300 0.8 (4.57%) 3,100 53.87 0 0 17,500 19,200 15,800
20/11/2025 17,500 -0.2 (-1.13%) 6,500 113.61 0 0 17,700 19,400 16,000
19/11/2025 17,700 0 (0%) 707 12.51 0 0 17,700 19,400 16,000
18/11/2025 17,700 -0.1 (-0.56%) 300 5.33 0 0 17,800 19,500 16,100
17/11/2025 17,800 -0.2 (-1.11%) 10,500 186.9 0 0 18,000 19,800 16,200
14/11/2025 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
13/11/2025 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
12/11/2025 18,000 0.1 (0.56%) 600 10.5 0 0 17,900 19,600 16,200
11/11/2025 17,900 0 (0%) 0 0 0 0 17,900 19,600 16,200
10/11/2025 17,900 -0.1 (-0.56%) 1,300 22.68 0 0 18,000 19,800 16,200
07/11/2025 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
06/11/2025 18,000 0 (0%) 1 0.02 0 0 18,000 19,800 16,200
05/11/2025 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
04/11/2025 18,000 0 (0%) 1 0.02 0 0 18,000 19,800 16,200
03/11/2025 18,000 0 (0%) 500 8.98 0 0 18,000 19,800 16,200
31/10/2025 18,000 -0.4 (-2.17%) 2,801 49.56 0 0 18,400 20,200 16,600
30/10/2025 18,400 0 (0%) 0 0 0 0 18,400 20,200 16,600
29/10/2025 18,400 1 (5.75%) 905 15.77 0 0 17,400 19,100 15,700
28/10/2025 17,400 0 (0%) 0 0 0 0 17,400 19,100 15,700
27/10/2025 17,400 0 (0%) 0 0 0 0 17,400 19,100 15,700
24/10/2025 17,400 -0.1 (-0.57%) 600 10.44 0 0 17,500 19,200 15,800
23/10/2025 17,500 -0.5 (-2.78%) 300 5.25 0 0 18,000 19,800 16,200
22/10/2025 18,000 -0.2 (-1.1%) 1,000 18 0 0 18,200 20,000 16,400
21/10/2025 18,200 0.8 (4.6%) 1,100 19.22 0 0 17,400 19,100 15,700
20/10/2025 17,400 0 (0%) 3,000 52.2 0 0 17,400 19,100 15,700
17/10/2025 17,400 0 (0%) 300 5.22 0 0 17,400 19,100 15,700
16/10/2025 17,400 0 (0%) 2,000 34.8 0 0 17,400 19,100 15,700
15/10/2025 17,400 0 (0%) 600 10.44 0 0 17,400 19,100 15,700
14/10/2025 17,400 -0.1 (-0.57%) 1,100 19.14 0 0 17,500 19,200 15,800
13/10/2025 17,500 -0.1 (-0.57%) 800 13.99 0 0 17,600 19,300 15,900
10/10/2025 17,600 0.1 (0.57%) 101 1.78 0 0 17,500 19,200 15,800
09/10/2025 17,500 0 (0%) 400 7 0 0 17,500 19,200 15,800
08/10/2025 17,500 0 (0%) 0 0 0 0 17,500 19,200 15,800
07/10/2025 17,500 -0.5 (-2.78%) 3,011 53.1 0 0 18,000 19,800 16,200
06/10/2025 18,000 0.5 (2.86%) 100 1.8 0 0 17,500 19,200 15,800
03/10/2025 17,500 0 (0%) 4,600 80.5 0 0 17,500 19,200 15,800
02/10/2025 17,500 -0.2 (-1.13%) 2,200 38.67 0 0 17,700 19,400 16,000
01/10/2025 17,700 -0.1 (-0.56%) 200 3.55 0 0 17,800 19,500 16,100

Historical Data - BSC

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