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 12,800 0.1 (0.79%) 532,661 6,818.8 0 0 12,700 14,600 10,800
31/03/2026 12,200 -0.5 (-3.94%) 539,362 6,849.4 0 0 12,700 14,600 10,800
30/03/2026 12,900 0.1 (0.78%) 571,343 7,282.91 0 0 12,800 14,700 10,900
27/03/2026 13,000 0.4 (3.17%) 649,692 8,332.5 0 0 12,600 14,400 10,800
26/03/2026 12,700 0.2 (1.6%) 394,952 4,977.36 0 0 12,500 14,300 10,700
25/03/2026 12,600 0.3 (2.44%) 570,390 7,128.08 0 0 12,300 14,100 10,500
24/03/2026 12,200 0.1 (0.83%) 340,172 4,188.86 0 0 12,100 13,900 10,300
23/03/2026 11,900 -0.6 (-4.8%) 1,060,942 12,811.21 0 0 12,500 14,300 10,700
20/03/2026 12,400 -0.2 (-1.59%) 506,179 6,333.72 0 0 12,600 14,400 10,800
19/03/2026 12,700 -0.2 (-1.55%) 681,864 8,602.03 0 0 12,900 14,800 11,000
18/03/2026 13,000 -0.1 (-0.76%) 1,110,777 14,285.26 0 0 13,100 15,000 11,200
17/03/2026 13,100 0 (0%) 424,485 5,581.57 0 0 13,100 15,000 11,200
16/03/2026 13,100 -0.4 (-2.96%) 738,478 9,702.2 0 0 13,500 15,500 11,500
13/03/2026 13,500 0.2 (1.5%) 985,035 13,256.14 0 0 13,300 15,200 11,400
12/03/2026 13,300 0 (0%) 820,475 10,923.61 0 0 13,300 15,200 11,400
11/03/2026 13,400 0.4 (3.08%) 813,852 10,828.77 0 0 13,000 14,900 11,100
10/03/2026 13,100 0.5 (3.97%) 1,237,686 16,127.72 0 0 12,600 14,400 10,800
09/03/2026 12,400 -1.8 (-12.68%) 3,732,803 46,997.85 0 0 14,200 16,300 12,100
06/03/2026 14,100 -0.3 (-2.08%) 1,592,600 22,629.43 0 0 14,400 16,500 12,300
05/03/2026 14,000 -0.7 (-4.76%) 2,250,774 32,370.5 0 0 14,700 16,900 12,500
04/03/2026 14,900 -1.1 (-6.88%) 3,860,102 56,864.05 0 0 16,000 18,400 13,600
03/03/2026 16,000 1.2 (8.11%) 4,236,797 67,602.38 0 0 14,800 17,000 12,600
02/03/2026 15,500 2 (14.81%) 9,817,981 145,264.68 0 0 13,500 15,500 11,500
27/02/2026 13,600 0 (0%) 1,642,206 22,183.29 0 0 13,600 15,600 11,600
26/02/2026 13,600 0.1 (0.74%) 804,183 10,953.73 0 0 13,500 15,500 11,500
25/02/2026 13,600 0.6 (4.62%) 2,324,075 31,483.4 0 0 13,000 14,900 11,100
24/02/2026 13,100 0.4 (3.15%) 1,628,614 21,236.06 0 0 12,700 14,600 10,800
23/02/2026 12,700 0.2 (1.6%) 676,266 8,600.59 0 0 12,500 14,300 10,700
13/02/2026 12,400 -0.1 (-0.8%) 341,317 4,254.5 0 0 12,500 14,300 10,700
12/02/2026 12,500 0.1 (0.81%) 241,583 3,007.75 0 0 12,400 14,200 10,600
11/02/2026 12,400 0.1 (0.81%) 514,156 6,362.62 0 0 12,300 14,100 10,500
10/02/2026 12,300 0 (0%) 497,061 6,104.23 0 0 12,300 14,100 10,500
09/02/2026 12,400 0.1 (0.81%) 402,690 4,959.16 0 0 12,300 14,100 10,500
06/02/2026 12,100 -0.5 (-3.97%) 1,138,122 13,975.04 0 0 12,600 14,400 10,800
05/02/2026 12,500 -0.6 (-4.58%) 1,330,613 16,768.23 0 0 13,100 15,000 11,200
04/02/2026 13,100 0.2 (1.55%) 647,289 8,458.1 0 0 12,900 14,800 11,000
03/02/2026 13,100 0.7 (5.65%) 3,031,100 39,219.53 0 0 12,400 14,200 10,600
02/02/2026 12,400 -0.1 (-0.8%) 588,680 7,326.42 0 0 12,500 14,300 10,700
30/01/2026 12,500 0.2 (1.63%) 1,111,228 13,845.01 0 0 12,300 14,100 10,500
29/01/2026 12,500 0.4 (3.31%) 753,234 9,287.3 0 0 12,100 13,900 10,300
28/01/2026 12,200 -0.1 (-0.81%) 700,955 8,467.01 0 0 12,300 14,100 10,500
27/01/2026 12,300 0.2 (1.65%) 733,985 9,031.59 0 0 12,100 13,900 10,300
26/01/2026 12,200 -0.1 (-0.81%) 693,193 8,356.61 0 0 12,300 14,100 10,500
23/01/2026 12,200 0 (0%) 813,064 10,029.76 0 0 12,200 14,000 10,400
22/01/2026 12,200 0.2 (1.67%) 667,055 8,149.64 0 0 12,000 13,800 10,200
21/01/2026 12,100 -0.2 (-1.63%) 1,529,604 18,385.65 0 0 12,300 14,100 10,500
20/01/2026 12,200 -0.6 (-4.69%) 3,066,404 37,616.55 0 0 12,800 14,700 10,900
19/01/2026 12,700 -0.7 (-5.22%) 2,451,639 31,417.84 0 0 13,400 15,400 11,400
16/01/2026 13,200 -0.7 (-5.04%) 2,914,293 39,120.44 0 0 13,900 15,900 11,900
15/01/2026 14,000 0 (0%) 2,223,406 30,812.31 0 0 14,000 16,100 11,900
14/01/2026 14,000 0.3 (2.19%) 2,089,594 29,231.27 0 0 13,700 15,700 11,700
13/01/2026 13,800 -0.4 (-2.82%) 1,979,516 27,148.72 0 0 14,200 16,300 12,100
12/01/2026 14,000 -0.2 (-1.41%) 904,601 12,840.88 0 0 14,200 16,300 12,100
09/01/2026 14,500 1.1 (8.21%) 4,859,005 68,773.73 0 0 13,400 15,400 11,400
08/01/2026 13,300 -0.3 (-2.21%) 985,978 13,184.64 0 0 13,600 15,600 11,600
07/01/2026 13,600 0.2 (1.49%) 944,597 12,836.24 0 0 13,400 15,400 11,400
06/01/2026 13,500 0.6 (4.65%) 1,831,188 24,600.55 0 0 12,900 14,800 11,000
05/01/2026 12,800 -0.3 (-2.29%) 477,115 6,142.6 0 0 13,100 15,000 11,200
31/12/2025 13,000 -0.2 (-1.52%) 565,110 7,395.17 0 0 13,200 15,100 11,300
30/12/2025 13,200 0.4 (3.13%) 1,684,373 22,299.48 0 0 12,800 14,700 10,900
29/12/2025 12,900 0.6 (4.88%) 659,715 8,427.76 0 0 12,300 14,100 10,500
26/12/2025 12,400 0 (0%) 252,253 3,112.5 0 0 12,400 14,200 10,600
25/12/2025 12,300 -0.1 (-0.81%) 277,209 3,440.8 0 0 12,400 14,200 10,600
24/12/2025 12,400 -0.1 (-0.8%) 229,968 2,848.08 0 0 12,500 14,300 10,700
23/12/2025 12,400 -0.1 (-0.8%) 230,959 2,875.96 0 0 12,500 14,300 10,700
22/12/2025 12,500 0.1 (0.81%) 291,512 3,636.94 0 0 12,400 14,200 10,600
19/12/2025 12,400 0 (0%) 338,136 4,206.3 0 0 12,400 14,200 10,600
18/12/2025 12,500 0 (0%) 73,989 920.38 0 0 12,500 14,300 10,700
17/12/2025 12,600 0.4 (3.28%) 484,186 6,055.58 0 0 12,200 14,000 10,400
16/12/2025 12,300 0 (0%) 336,390 4,115.25 0 0 12,300 14,100 10,500
15/12/2025 12,400 0.1 (0.81%) 362,158 4,464.15 0 0 12,300 14,100 10,500
12/12/2025 12,300 -0.3 (-2.38%) 623,930 7,681.39 0 0 12,600 14,400 10,800
11/12/2025 12,500 -0.3 (-2.34%) 362,186 4,564.5 0 0 12,800 14,700 10,900
10/12/2025 12,800 0.1 (0.79%) 337,350 4,305.81 0 0 12,700 14,600 10,800
09/12/2025 12,700 -0.3 (-2.31%) 453,059 5,761.77 0 0 13,000 14,900 11,100
08/12/2025 13,000 0.1 (0.78%) 359,164 4,652.58 0 0 12,900 14,800 11,000
05/12/2025 12,900 -0.1 (-0.77%) 404,136 5,211.82 0 0 13,000 14,900 11,100
04/12/2025 13,000 0.1 (0.78%) 568,552 7,367.01 0 0 12,900 14,800 11,000
03/12/2025 13,000 0.1 (0.78%) 477,082 6,158.18 0 0 12,900 14,800 11,000
02/12/2025 13,000 0 (0%) 548,327 7,095.78 0 0 13,000 14,900 11,100
01/12/2025 13,000 -0.1 (-0.76%) 609,612 7,941.11 0 0 13,100 15,000 11,200
28/11/2025 13,000 -0.1 (-0.76%) 573,283 7,514.21 0 0 13,100 15,000 11,200
27/11/2025 13,200 0.6 (4.76%) 1,254,252 16,379.16 0 0 12,600 14,400 10,800
26/11/2025 12,800 0 (0%) 334,434 4,220.74 0 0 12,800 14,700 10,900
25/11/2025 12,700 -0.2 (-1.55%) 604,875 7,715.89 0 0 12,900 14,800 11,000
24/11/2025 12,900 0.2 (1.57%) 773,812 9,964.22 118,000 1,486.8 12,700 14,600 10,800
21/11/2025 12,700 -0.3 (-2.31%) 547,060 6,921.75 0 0 13,000 14,900 11,100
20/11/2025 13,000 0.1 (0.78%) 685,220 8,878.73 0 0 12,900 14,800 11,000
19/11/2025 12,900 0.2 (1.57%) 1,004,005 12,910.97 0 0 12,700 14,600 10,800
18/11/2025 12,800 -0.1 (-0.78%) 389,179 4,954.27 0 0 12,900 14,800 11,000
17/11/2025 12,900 0.4 (3.2%) 946,903 12,190.22 0 0 12,500 14,300 10,700
14/11/2025 12,600 0.1 (0.8%) 539,267 6,751.75 0 0 12,500 14,300 10,700
13/11/2025 12,600 0.3 (2.44%) 875,858 10,970.13 0 0 12,300 14,100 10,500
12/11/2025 12,400 0.4 (3.33%) 946,328 11,628.78 0 0 12,000 13,800 10,200
11/11/2025 11,900 -0.1 (-0.83%) 263,616 3,156.9 0 0 12,000 13,800 10,200
10/11/2025 12,000 0 (0%) 283,162 3,391.61 0 0 12,000 13,800 10,200
07/11/2025 12,000 0.1 (0.84%) 747,367 8,934.64 0 0 11,900 13,600 10,200
06/11/2025 12,000 0.3 (2.56%) 495,183 5,901.9 0 0 11,700 13,400 10,000
05/11/2025 11,700 0 (0%) 565,012 6,612.07 0 0 11,700 13,400 10,000
04/11/2025 11,900 -0.2 (-1.65%) 544,810 6,371.72 0 0 12,100 13,900 10,300
03/11/2025 12,000 -0.1 (-0.83%) 680,360 8,223.46 0 0 12,100 13,900 10,300
31/10/2025 12,300 0.5 (4.24%) 1,025,185 12,435.22 0 0 11,800 13,500 10,100
30/10/2025 12,000 0.4 (3.45%) 610,843 7,195.85 0 0 11,600 13,300 9,900
29/10/2025 11,800 0.4 (3.51%) 486,684 5,666.85 0 0 11,400 13,100 9,700
28/10/2025 11,500 -0.1 (-0.86%) 316,700 3,606.99 0 0 11,600 13,300 9,900
27/10/2025 11,400 0 (0%) 569,565 6,605.85 0 0 11,400 13,100 9,700
24/10/2025 11,500 0.2 (1.77%) 635,976 7,223.72 0 0 11,300 12,900 9,700
23/10/2025 11,400 0.8 (7.55%) 717,942 8,097.27 0 0 10,600 12,100 9,100
22/10/2025 10,700 0.2 (1.9%) 244,861 2,599.23 0 0 10,500 12,000 9,000
21/10/2025 10,500 -0.1 (-0.94%) 346,595 3,628. 0 0 10,600 12,100 9,100
20/10/2025 10,500 -0.4 (-3.67%) 461,634 4,907.92 0 0 10,900 12,500 9,300
17/10/2025 10,800 -0.2 (-1.82%) 180,030 1,962.76 0 0 11,000 12,600 9,400
16/10/2025 10,900 0 (0%) 358,518 3,953.74 0 0 10,900 12,500 9,300
15/10/2025 11,000 -0.1 (-0.9%) 435,960 4,763.45 0 0 11,100 12,700 9,500
14/10/2025 11,000 -0.3 (-2.65%) 713,034 7,923.11 0 0 11,300 12,900 9,700
13/10/2025 11,300 -0.1 (-0.88%) 385,358 4,336.64 0 0 11,400 13,100 9,700
10/10/2025 11,400 0 (0%) 212,149 2,417.83 0 0 11,400 13,100 9,700
09/10/2025 11,500 0.1 (0.88%) 263,953 3,011.16 0 0 11,400 13,100 9,700
08/10/2025 11,500 0.1 (0.88%) 256,578 2,936.35 0 0 11,400 13,100 9,700
07/10/2025 11,400 -0.1 (-0.87%) 283,989 3,246.25 0 0 11,500 13,200 9,800
06/10/2025 11,500 0.1 (0.88%) 262,831 3,010.07 0 0 11,400 13,100 9,700
03/10/2025 11,300 -0.2 (-1.74%) 228,301 2,591.78 0 0 11,500 13,200 9,800
02/10/2025 11,500 0 (0%) 154,234 1,766.7 0 0 11,500 13,200 9,800
01/10/2025 11,500 0 (0%) 207,366 2,386.05 0 0 11,500 13,200 9,800

Historical Data - BSC

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