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 19,100 -1.9 (-9.05%) 6,000 114.56 0 0 21,000 23,100 18,900
31/03/2026 21,000 1.9 (9.95%) 31,000 647.8 0 0 19,100 21,000 17,200
30/03/2026 19,100 -0.2 (-1.04%) 1,000 19.1 108,500 2,300.2 19,300 21,200 17,400
27/03/2026 19,300 0.3 (1.58%) 243 4.65 0 0 19,000 20,900 17,100
26/03/2026 19,000 -0.7 (-3.55%) 2,300 43.7 0 0 19,700 21,600 17,800
25/03/2026 19,700 0.5 (2.6%) 5,000 98.5 0 0 19,200 21,100 17,300
24/03/2026 19,200 0.2 (1.05%) 600 11.52 0 0 19,000 20,900 17,100
23/03/2026 19,000 -0.9 (-4.52%) 3,898 73.96 0 0 19,900 21,800 18,000
20/03/2026 19,900 0.5 (2.58%) 5,107 101.52 0 0 19,400 21,300 17,500
19/03/2026 19,400 -0.6 (-3%) 8,521 162.57 640,000 12,800 20,000 22,000 18,000
18/03/2026 20,000 0.6 (3.09%) 16,000 320 0 0 19,400 21,300 17,500
17/03/2026 19,400 -0.1 (-0.51%) 811 15.73 0 0 19,500 21,400 17,600
16/03/2026 19,500 0 (0%) 1,400 27.19 0 0 19,500 21,400 17,600
13/03/2026 19,500 0 (0%) 0 0 3,267,000 63,706.5 19,500 21,400 17,600
12/03/2026 19,500 0 (0%) 5,200 99.3 0 0 19,500 21,400 17,600
11/03/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
10/03/2026 19,500 0 (0%) 100 1.95 0 0 19,500 21,400 17,600
09/03/2026 19,500 0 (0%) 8 0.16 0 0 19,500 21,400 17,600
06/03/2026 19,500 0.1 (0.52%) 200 3.9 0 0 19,400 21,300 17,500
05/03/2026 19,400 0.2 (1.04%) 600 11.64 0 0 19,200 21,100 17,300
04/03/2026 19,200 -0.3 (-1.54%) 3,200 57.87 0 0 19,500 21,400 17,600
03/03/2026 19,500 0 (0%) 0 0 782,203 15,826.26 19,500 21,400 17,600
02/03/2026 19,500 0.3 (1.56%) 3,700 69.68 0 0 19,200 21,100 17,300
27/02/2026 19,200 -0.7 (-3.52%) 3,100 59.46 0 0 19,900 21,800 18,000
26/02/2026 19,900 0 (0%) 1 0.02 0 0 19,900 21,800 18,000
25/02/2026 19,900 0 (0%) 601 11.88 0 0 19,900 21,800 18,000
24/02/2026 19,900 0 (0%) 0 0 0 0 19,900 21,800 18,000
23/02/2026 19,900 0.5 (2.58%) 1,400 27.13 0 0 19,400 21,300 17,500
13/02/2026 19,400 0 (0%) 0 0 0 0 19,400 21,300 17,500
12/02/2026 19,400 0.1 (0.52%) 200 3.8 0 0 19,300 21,200 17,400
11/02/2026 19,300 0.1 (0.52%) 19,600 372.39 217,501 4,557.52 19,200 21,100 17,300
10/02/2026 19,200 -0.1 (-0.52%) 600 11.41 0 0 19,300 21,200 17,400
09/02/2026 19,300 0 (0%) 253 4.79 0 0 19,300 21,200 17,400
06/02/2026 19,300 -0.1 (-0.52%) 600 11.46 0 0 19,400 21,300 17,500
05/02/2026 19,400 0 (0%) 0 0 0 0 19,400 21,300 17,500
04/02/2026 19,400 0 (0%) 212 4.03 0 0 19,400 21,300 17,500
03/02/2026 19,400 0 (0%) 1,500 29 0 0 19,400 21,300 17,500
02/02/2026 19,400 -0.1 (-0.51%) 202 3.84 0 0 19,500 21,400 17,600
30/01/2026 19,500 0 (0%) 2 0.04 0 0 19,500 21,400 17,600
29/01/2026 19,500 0.3 (1.56%) 101 1.97 0 0 19,200 21,100 17,300
28/01/2026 19,200 -0.2 (-1.03%) 501 9.62 0 0 19,400 21,300 17,500
27/01/2026 19,400 0 (0%) 0 0 0 0 19,400 21,300 17,500
26/01/2026 19,400 0 (0%) 1,000 18.95 0 0 19,400 21,300 17,500
23/01/2026 19,400 -0.1 (-0.51%) 1,900 36.64 2,560,000 51,200 19,500 21,400 17,600
22/01/2026 19,500 0 (0%) 1,177 22.54 3,000,000 60,000 19,500 21,400 17,600
21/01/2026 19,500 0 (0%) 702 13.41 0 0 19,500 21,400 17,600
20/01/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
19/01/2026 19,500 0 (0%) 15 0.29 0 0 19,500 21,400 17,600
16/01/2026 19,500 -0.5 (-2.5%) 2,753 53.67 0 0 20,000 22,000 18,000
15/01/2026 20,000 0.1 (0.5%) 2,800 55.5 0 0 19,900 21,800 18,000
14/01/2026 19,900 -0.1 (-0.5%) 100 1.99 0 0 20,000 22,000 18,000
13/01/2026 20,000 -0.1 (-0.5%) 100 2 0 0 20,100 22,100 18,100
12/01/2026 20,100 -0.3 (-1.47%) 400 8.11 0 0 20,400 22,400 18,400
09/01/2026 20,400 1.2 (6.25%) 100 2.04 2,200,000 44,000 19,200 21,100 17,300
08/01/2026 19,200 -0.6 (-3.03%) 100 1.92 0 0 19,800 21,700 17,900
07/01/2026 19,800 0 (0%) 0 0 0 0 19,800 21,700 17,900
06/01/2026 19,800 -0.4 (-1.98%) 1,300 25.81 0 0 20,200 22,200 18,200
05/01/2026 20,200 -1.4 (-6.48%) 1,101 22.24 0 0 21,600 23,700 19,500
31/12/2025 21,600 1.1 (5.37%) 73,610 1,550.98 0 0 20,500 22,500 18,500
30/12/2025 20,500 0.5 (2.5%) 4,200 85.16 0 0 20,000 22,000 18,000
29/12/2025 20,000 0 (0%) 800 16 5,302,034 107,101.09 20,000 22,000 18,000
26/12/2025 20,000 0.5 (2.56%) 600 11.9 8,160,770 163,215.4 19,500 21,400 17,600
25/12/2025 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
24/12/2025 19,500 -0.5 (-2.5%) 4,200 82.1 0 0 20,000 22,000 18,000
23/12/2025 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
22/12/2025 20,000 -0.1 (-0.5%) 11,700 234 10,120,284 209,105.96 20,100 22,100 18,100
19/12/2025 20,100 0.4 (2.03%) 600 12.06 8,000,000 161,236.72 19,700 21,600 17,800
18/12/2025 19,700 -0.8 (-3.9%) 100 1.97 0 0 20,500 22,500 18,500
17/12/2025 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
16/12/2025 20,500 0 (0%) 20 0.4 0 0 20,500 22,500 18,500
15/12/2025 20,500 0.4 (1.99%) 1,352 26.89 0 0 20,100 22,100 18,100
12/12/2025 20,100 -1.4 (-6.51%) 1,501 30.17 15,865,400 325,492.65 21,500 23,600 19,400
11/12/2025 21,500 0 (0%) 9 0.18 0 0 21,500 23,600 19,400
10/12/2025 21,500 0.5 (2.38%) 10,600 217.5 0 0 21,000 23,100 18,900
09/12/2025 21,000 0 (0%) 19 0.37 0 0 21,000 23,100 18,900
08/12/2025 21,000 1.2 (6.06%) 1,503 31.56 0 0 19,800 21,700 17,900
05/12/2025 19,800 0.7 (3.66%) 400 7.71 0 0 19,100 21,000 17,200
04/12/2025 19,100 0 (0%) 0 0 0 0 19,100 21,000 17,200
03/12/2025 19,100 0 (0%) 732 13.89 0 0 19,100 21,000 17,200
02/12/2025 19,100 -0.7 (-3.54%) 100 1.91 0 0 19,800 21,700 17,900
01/12/2025 19,800 0.4 (2.06%) 200 3.97 0 0 19,400 21,300 17,500
28/11/2025 19,400 -0.1 (-0.51%) 613 11.96 0 0 19,500 21,400 17,600
27/11/2025 19,500 -0.5 (-2.5%) 803 15.66 0 0 20,000 22,000 18,000
26/11/2025 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
25/11/2025 20,000 0 (0%) 2 0.04 0 0 20,000 22,000 18,000
24/11/2025 20,000 -1.9 (-8.68%) 3,559 71.94 0 0 21,900 24,000 19,800
21/11/2025 21,900 1.9 (9.5%) 2,500 54.75 0 0 20,000 22,000 18,000
20/11/2025 20,000 0 (0%) 0 0 6,775,223 135,504.46 20,000 22,000 18,000
19/11/2025 20,000 0 (0%) 6,500 130 1,500,000 30,000 20,000 22,000 18,000
18/11/2025 20,000 1.7 (9.29%) 1,500 29.58 0 0 18,300 20,100 16,500
17/11/2025 18,300 0 (0%) 0 0 0 0 18,300 20,100 16,500
14/11/2025 18,300 0 (0%) 1 0.02 0 0 18,300 20,100 16,500
13/11/2025 18,300 0 (0%) 700 12.92 0 0 18,300 20,100 16,500
12/11/2025 18,300 -0.3 (-1.61%) 100 1.83 0 0 18,600 20,400 16,800
11/11/2025 18,600 0.5 (2.76%) 3,400 62.84 0 0 18,100 19,900 16,300
10/11/2025 18,100 -0.9 (-4.74%) 200 3.62 0 0 19,000 20,900 17,100
07/11/2025 19,000 -0.9 (-4.52%) 100 1.9 0 0 19,900 21,800 18,000
06/11/2025 19,900 0 (0%) 1 0.02 0 0 19,900 21,800 18,000
05/11/2025 19,900 -0.1 (-0.5%) 101 2.01 0 0 20,000 22,000 18,000
04/11/2025 20,000 0 (0%) 1 0.02 2,900,000 58,000 20,000 22,000 18,000
03/11/2025 20,000 0 (0%) 1,000 20 1,710,890 34,217.8 20,000 22,000 18,000
31/10/2025 20,000 0.5 (2.56%) 5,201 101.67 0 0 19,500 21,400 17,600
30/10/2025 19,500 -0.5 (-2.5%) 702 13.81 0 0 20,000 22,000 18,000
29/10/2025 20,000 0 (0%) 0 0 6,720,035 134,400.7 20,000 22,000 18,000
28/10/2025 20,000 0.2 (1.01%) 100 2 6,535,696 130,713.92 19,800 21,700 17,900
27/10/2025 19,800 0.8 (4.21%) 303 6. 2,094,269 41,885.38 19,000 20,900 17,100
24/10/2025 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
23/10/2025 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
22/10/2025 19,000 -1 (-5%) 300 5.7 8,300,832 166,016.64 20,000 22,000 18,000
21/10/2025 20,000 0 (0%) 555 11.09 5,500,038 110,000.76 20,000 22,000 18,000
20/10/2025 20,000 0 (0%) 2,602 52.04 1,113,240 22,264.8 20,000 22,000 18,000
17/10/2025 20,000 1 (5.26%) 600 11.57 0 0 19,000 20,900 17,100
16/10/2025 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
15/10/2025 19,000 0 (0%) 600 11.2 0 0 19,000 20,900 17,100
14/10/2025 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
13/10/2025 19,000 0 (0%) 0 0 2,560,000 49,920 19,000 20,900 17,100
10/10/2025 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
09/10/2025 19,000 0 (0%) 3,600 68.46 0 0 19,000 20,900 17,100
08/10/2025 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
07/10/2025 19,000 -0.1 (-0.52%) 613 11.69 0 0 19,100 21,000 17,200
06/10/2025 19,100 0 (0%) 0 0 3,080,000 64,372 19,100 21,000 17,200
03/10/2025 19,100 0 (0%) 2,101 40.13 0 0 19,100 21,000 17,200
02/10/2025 19,100 0 (0%) 31 0.59 0 0 19,100 21,000 17,200
01/10/2025 19,100 -1.9 (-9.05%) 1,200 22.92 0 0 21,000 23,100 18,900

Historical Data - BSC

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