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 38,800 0.2 (0.52%) 570,700 21,821.99 0 0 38,600 41,300 35,900
24/02/2026 38,600 0.95 (2.52%) 1,005,900 39,124.73 100,000 3,860 37,650 40,250 35,050
23/02/2026 37,650 -0.35 (-0.92%) 518,300 19,645.05 0 0 38,000 40,650 35,350
16/02/2026 38,000 0 (0%) 0 0 0 0 38,000 0 0
13/02/2026 38,000 0.3 (0.8%) 378,100 14,349.4 0 0 37,700 40,300 35,100
12/02/2026 37,700 0.05 (0.13%) 257,400 9,768.5 0 0 37,650 40,250 35,050
11/02/2026 37,650 0.65 (1.76%) 620,100 23,408.68 316,000 11,680.05 37,000 39,550 34,450
10/02/2026 37,000 0 (0%) 670,100 25,000.58 99,000 3,643.2 37,000 39,550 34,450
09/02/2026 37,000 0.2 (0.54%) 590,000 22,102.17 0 0 36,800 39,350 34,250
06/02/2026 36,800 -0.7 (-1.87%) 722,900 27,002.46 0 0 37,500 40,100 34,900
05/02/2026 37,500 -0.5 (-1.32%) 702,000 26,487.4 0 0 38,000 40,650 35,350
04/02/2026 38,000 -1 (-2.56%) 1,247,500 48,664.07 0 0 39,000 41,700 36,300
03/02/2026 39,000 1 (2.63%) 1,305,300 50,566.31 0 0 38,000 40,650 35,350
02/02/2026 38,000 1.4 (3.83%) 1,574,300 59,999.51 0 0 36,600 39,150 34,050
30/01/2026 36,600 2.35 (6.86%) 2,240,200 81,393.87 0 0 34,250 36,600 31,900
29/01/2026 34,250 0.45 (1.33%) 288,200 9,871.67 0 0 33,800 36,150 31,450
28/01/2026 33,800 -0.2 (-0.59%) 145,500 4,942.71 0 0 34,000 36,350 31,650
27/01/2026 34,000 0 (0%) 190,700 6,441.05 65,000 2,145 34,000 36,350 31,650
26/01/2026 34,000 -0.15 (-0.44%) 369,700 12,563.57 0 0 34,150 36,500 31,800
23/01/2026 34,150 -0.65 (-1.87%) 278,400 9,624.34 0 0 34,800 37,200 32,400
22/01/2026 34,800 0.8 (2.35%) 646,000 22,377.84 0 0 34,000 36,350 31,650
21/01/2026 34,000 0.15 (0.44%) 420,900 14,187.07 0 0 33,850 36,200 31,500
20/01/2026 33,850 0.1 (0.3%) 178,500 6,044.16 71,000 2,406.9 33,750 36,100 31,400
19/01/2026 33,750 -0.35 (-1.03%) 184,900 6,276.64 85,000 2,898.5 34,100 36,450 31,750
16/01/2026 34,100 0.7 (2.1%) 439,900 14,878.22 0 0 33,400 35,700 31,100
15/01/2026 33,400 -1.1 (-3.19%) 645,800 21,830.48 0 0 34,500 36,900 32,100
14/01/2026 34,500 -0.45 (-1.29%) 359,500 12,449.68 0 0 34,950 37,350 32,550
13/01/2026 34,950 1 (2.95%) 1,167,300 41,064.73 0 0 33,950 36,300 31,600
12/01/2026 33,950 0.35 (1.04%) 145,100 4,905.27 0 0 33,600 35,950 31,250
09/01/2026 33,600 -0.3 (-0.88%) 252,400 8,582.32 0 0 33,900 36,250 31,550
08/01/2026 33,900 -0.3 (-0.88%) 339,900 11,619.57 0 0 34,200 36,550 31,850
07/01/2026 34,200 0.1 (0.29%) 313,600 10,749.69 0 0 34,100 36,450 31,750
06/01/2026 34,100 0.1 (0.29%) 169,300 5,749.4 0 0 34,000 36,350 31,650
05/01/2026 34,000 0.65 (1.95%) 253,600 8,538.62 0 0 33,350 35,650 31,050
31/12/2025 33,350 -0.15 (-0.45%) 176,200 5,889.48 0 0 33,500 35,800 31,200
30/12/2025 33,500 0.2 (0.6%) 121,000 4,063.47 0 0 33,300 35,600 31,000
29/12/2025 33,300 0.3 (0.91%) 74,600 2,473.93 200,000 6,600 33,000 35,300 30,700
26/12/2025 33,000 0.2 (0.61%) 283,700 9,326.81 0 0 32,800 35,050 30,550
25/12/2025 32,800 -1.1 (-3.24%) 464,100 15,437.91 0 0 33,900 36,250 31,550
24/12/2025 33,900 -0.2 (-0.59%) 210,000 7,043.44 0 0 34,100 36,450 31,750
23/12/2025 34,100 0 (0%) 415,000 14,397.95 0 0 34,100 36,450 31,750
22/12/2025 34,100 0 (0%) 293,000 9,987.77 0 0 34,100 36,450 31,750
19/12/2025 34,100 1.45 (4.44%) 521,200 17,518.25 0 0 32,650 34,900 30,400
18/12/2025 32,650 -0.25 (-0.76%) 54,600 1,791.92 0 0 32,900 35,200 30,600
17/12/2025 32,900 -0.1 (-0.3%) 203,600 6,699.61 0 0 33,000 35,300 30,700
16/12/2025 33,000 0.5 (1.54%) 104,600 3,423.57 0 0 32,500 34,750 30,250
15/12/2025 32,500 0.45 (1.4%) 205,700 6,681.58 0 0 32,050 34,250 29,850
12/12/2025 32,050 -0.5 (-1.54%) 172,200 5,551.79 0 0 32,550 34,800 30,300
11/12/2025 32,550 -0.25 (-0.76%) 43,700 1,429.88 0 0 32,800 35,050 30,550
10/12/2025 32,800 -0.3 (-0.91%) 224,600 7,338.97 0 0 33,100 35,400 30,800
09/12/2025 33,100 -0.2 (-0.6%) 131,800 4,333.92 0 0 33,300 35,600 31,000
08/12/2025 33,300 0.2 (0.6%) 337,800 11,206.15 0 0 33,100 35,400 30,800
05/12/2025 33,100 -0.4 (-1.19%) 69,800 2,319.54 0 0 33,500 35,800 31,200
04/12/2025 33,500 0.5 (1.52%) 208,400 6,979.62 0 0 33,000 35,300 30,700
03/12/2025 33,000 0.95 (2.96%) 705,400 22,984.62 0 0 32,050 34,250 29,850
02/12/2025 32,050 -0.7 (-2.14%) 578,200 18,660.24 0 0 32,750 35,000 30,500
01/12/2025 32,750 -0.75 (-2.24%) 117,200 3,859.71 0 0 33,500 35,800 31,200
28/11/2025 33,500 0.15 (0.45%) 225,100 7,503.49 0 0 33,350 35,650 31,050
27/11/2025 33,350 0 (0%) 62,500 2,086.23 200,000 6,600 33,350 35,650 31,050
26/11/2025 33,350 0.35 (1.06%) 86,600 2,883.7 0 0 33,000 35,300 30,700
25/11/2025 33,000 0.2 (0.61%) 154,600 5,080.08 395,000 13,035 32,800 35,050 30,550
24/11/2025 32,800 -0.75 (-2.24%) 231,700 7,641.62 55,000 1,815 33,550 35,850 31,250
21/11/2025 33,550 -0.5 (-1.47%) 105,300 3,527.51 495,000 16,335 34,050 36,400 31,700
20/11/2025 34,050 0.15 (0.44%) 579,000 19,888.79 0 0 33,900 36,250 31,550
19/11/2025 33,900 0.25 (0.74%) 146,300 4,937.84 300,000 9,900 33,650 36,000 31,300
18/11/2025 33,650 0.15 (0.45%) 214,400 7,216.54 0 0 33,500 35,800 31,200
17/11/2025 33,500 -0.3 (-0.89%) 247,900 8,363.56 0 0 33,800 36,150 31,450
14/11/2025 33,800 -0.2 (-0.59%) 218,000 7,388.09 0 0 34,000 36,350 31,650
13/11/2025 34,000 0.75 (2.26%) 323,100 10,971.59 0 0 33,250 35,550 30,950
12/11/2025 33,250 0 (0%) 168,400 5,601.44 0 0 33,250 35,550 30,950
11/11/2025 33,250 0.4 (1.22%) 145,200 4,796.75 0 0 32,850 35,100 30,600
10/11/2025 32,850 0 (0%) 118,600 3,900.58 0 0 32,850 35,100 30,600
07/11/2025 32,850 -0.8 (-2.38%) 314,100 10,350.12 0 0 33,650 36,000 31,300
06/11/2025 33,650 -0.4 (-1.17%) 161,900 5,470.85 100,360 3,512.6 34,050 36,400 31,700
05/11/2025 34,050 -1.05 (-2.99%) 152,100 5,210.18 0 0 35,100 37,550 32,650
04/11/2025 35,100 0.1 (0.29%) 222,800 7,667.11 0 0 35,000 37,450 32,550
03/11/2025 35,000 0.45 (1.3%) 253,500 8,920.82 20,000 678 34,550 36,950 32,150
31/10/2025 34,550 -0.7 (-1.99%) 129,700 4,546.51 150,000 5,332.5 35,250 37,700 32,800
30/10/2025 35,250 0.05 (0.14%) 365,700 13,071.01 138,000 4,830 35,200 37,650 32,750
29/10/2025 35,200 1.2 (3.53%) 401,700 14,023.17 180,000 6,417 34,000 36,350 31,650
28/10/2025 35,000 -0.35 (-0.99%) 368,800 12,878.03 0 0 35,350 37,800 32,900
27/10/2025 35,350 0.2 (0.57%) 326,300 11,651.67 200,000 7,030 35,150 37,600 32,700
24/10/2025 35,150 0.8 (2.33%) 244,100 8,520.04 20,750 690.98 34,350 36,750 31,950
23/10/2025 34,350 0.2 (0.59%) 126,900 4,356.43 50,000 1,640 34,150 36,500 31,800
22/10/2025 34,150 0.75 (2.25%) 203,400 6,870.4 0 0 33,400 35,700 31,100
21/10/2025 33,400 1.4 (4.38%) 425,000 13,992.47 0 0 32,000 34,200 29,800
20/10/2025 32,000 -1.6 (-4.76%) 398,400 13,084.3 0 0 33,600 35,950 31,250
17/10/2025 33,600 0.4 (1.2%) 280,500 9,463.7 0 0 33,200 35,500 30,900
16/10/2025 33,200 0.25 (0.76%) 152,100 5,031.68 150,000 4,950 32,950 35,250 30,650
15/10/2025 32,950 -0.65 (-1.93%) 263,800 8,803.83 0 0 33,600 35,950 31,250
14/10/2025 33,600 -0.9 (-2.61%) 424,300 14,486.14 0 0 34,500 36,900 32,100
13/10/2025 34,500 0.15 (0.44%) 190,600 6,548.76 0 0 34,350 36,750 31,950
10/10/2025 34,350 0.1 (0.29%) 152,700 5,288.26 0 0 34,250 36,600 31,900
09/10/2025 34,250 -0.3 (-0.87%) 169,800 5,839.93 0 0 34,550 36,950 32,150
08/10/2025 34,550 -0.15 (-0.43%) 245,100 8,438.92 0 0 34,700 37,100 32,300
07/10/2025 34,700 -0.6 (-1.7%) 170,800 5,956.67 0 0 35,300 37,750 32,850
06/10/2025 35,300 0.6 (1.73%) 168,100 5,948.39 0 0 34,700 37,100 32,300
03/10/2025 34,700 0.1 (0.29%) 152,000 5,284.34 0 0 34,600 37,000 32,200
02/10/2025 34,600 -0.4 (-1.14%) 190,500 6,664. 0 0 35,000 37,450 32,550
01/10/2025 35,000 0.1 (0.29%) 59,700 2,091.06 0 0 34,900 37,300 32,500
30/09/2025 34,900 0.7 (2.05%) 421,300 14,474.08 0 0 34,200 36,550 31,850
29/09/2025 34,200 -0.5 (-1.44%) 250,700 8,664.41 0 0 34,700 37,100 32,300
26/09/2025 34,700 -1.15 (-3.21%) 150,100 5,258.71 0 0 35,850 38,350 33,350
25/09/2025 35,850 -0.05 (-0.14%) 723,100 25,233.72 0 0 35,900 38,400 33,400
24/09/2025 35,900 0.1 (0.28%) 643,000 22,520.57 0 0 35,800 38,300 33,300
23/09/2025 35,800 -0.75 (-2.05%) 373,700 13,453.94 0 0 36,550 39,100 34,000
22/09/2025 36,550 -1.3 (-3.43%) 590,800 21,484.94 0 0 37,850 40,450 35,250
19/09/2025 37,850 1.65 (4.56%) 891,500 33,114.68 0 0 36,200 38,700 33,700
18/09/2025 36,200 1.5 (4.32%) 870,900 31,219.99 0 0 34,700 37,100 32,300
17/09/2025 34,700 0 (0%) 336,100 11,716.95 170,000 5,950 34,700 37,100 32,300
16/09/2025 34,700 -0.3 (-0.86%) 239,600 8,295.08 0 0 35,000 37,450 32,550
15/09/2025 35,000 0 (0%) 558,300 19,419.47 0 0 35,000 37,450 32,550
12/09/2025 35,000 -0.1 (-0.28%) 280,700 9,821.75 0 0 35,100 37,550 32,650
11/09/2025 35,100 1.8 (5.41%) 690,300 23,660.37 0 0 33,300 35,600 31,000
10/09/2025 33,300 -0.65 (-1.91%) 271,900 9,044.01 0 0 33,950 36,300 31,600
09/09/2025 33,950 -0.05 (-0.15%) 518,300 17,557.61 0 0 34,000 36,350 31,650
08/09/2025 34,000 0.15 (0.44%) 773,700 26,346.11 0 0 33,850 36,200 31,500
05/09/2025 33,850 1.9 (5.95%) 1,693,900 56,865.27 0 0 31,950 34,150 29,750
04/09/2025 31,950 -0.05 (-0.16%) 173,400 5,537.68 0 0 32,000 34,200 29,800
03/09/2025 32,000 0.9 (2.89%) 311,000 9,800.83 0 0 31,100 33,250 28,950
29/08/2025 31,100 0.15 (0.48%) 212,000 6,578.21 1,134,750 32,907.75 30,950 33,100 28,800
28/08/2025 30,950 0.05 (0.16%) 163,800 5,061.69 0 0 30,900 33,050 28,750
27/08/2025 30,900 -0.3 (-0.96%) 204,800 6,383.72 0 0 31,200 33,350 29,050
26/08/2025 31,200 0.6 (1.96%) 227,600 7,051.66 200,000 6,000 30,600 32,700 28,500
25/08/2025 30,600 -0.2 (-0.65%) 186,400 5,771.12 0 0 30,800 32,950 28,650

Historical Data - BSC

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