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 14,200 0.2 (1.43%) 369,371 5,199.52 0 0 14,000 16,100 11,900
31/03/2026 13,800 0 (0%) 115,468 1,614.67 0 0 13,800 15,800 11,800
30/03/2026 13,900 -0.5 (-3.47%) 141,840 1,963.8 0 0 14,400 16,500 12,300
27/03/2026 14,600 0.3 (2.1%) 144,679 2,086.03 0 0 14,300 16,400 12,200
26/03/2026 14,500 0.7 (5.07%) 751,321 10,719.11 0 0 13,800 15,800 11,800
25/03/2026 13,900 0.5 (3.73%) 125,139 1,730.42 0 0 13,400 15,400 11,400
24/03/2026 13,500 -1 (-6.9%) 285,123 3,822.06 0 0 14,500 16,600 12,400
23/03/2026 14,000 -2.4 (-14.63%) 625,416 9,038.28 0 0 16,400 18,800 14,000
20/03/2026 15,900 -2.3 (-12.64%) 419,327 6,883.29 0 0 18,200 20,900 15,500
19/03/2026 17,800 -0.1 (-0.56%) 651,078 11,877.82 0 0 17,900 20,500 15,300
18/03/2026 17,900 2.3 (14.74%) 872,614 15,581.09 0 0 15,600 17,900 13,300
17/03/2026 15,900 2 (14.39%) 1,241,153 19,350.88 0 0 13,900 15,900 11,900
16/03/2026 13,900 0.3 (2.21%) 99,747 1,386.54 0 0 13,600 15,600 11,600
13/03/2026 13,500 0 (0%) 94,255 1,285.13 0 0 13,500 15,500 11,500
12/03/2026 13,500 -0.5 (-3.57%) 183,059 2,476.06 0 0 14,000 16,100 11,900
11/03/2026 13,900 1.6 (13.01%) 701,430 9,799.38 0 0 12,300 14,100 10,500
10/03/2026 12,300 0.6 (5.13%) 9,800 120.8 0 0 11,700 13,400 10,000
09/03/2026 11,600 -1.3 (-10.08%) 56,500 660.75 0 0 12,900 14,800 11,000
06/03/2026 12,800 -0.1 (-0.78%) 19,900 255.83 0 0 12,900 14,800 11,000
05/03/2026 12,800 0 (0%) 23,747 305.44 0 0 12,800 14,700 10,900
04/03/2026 12,600 -0.1 (-0.79%) 71,343 914.16 0 0 12,700 14,600 10,800
03/03/2026 13,000 0.1 (0.78%) 43,810 558.14 0 0 12,900 14,800 11,000
02/03/2026 13,000 0.1 (0.78%) 113,020 1,454.73 0 0 12,900 14,800 11,000
27/02/2026 13,000 0.4 (3.17%) 168,800 2,182.41 0 0 12,600 14,400 10,800
26/02/2026 12,500 -0.1 (-0.79%) 47,870 602.32 0 0 12,600 14,400 10,800
25/02/2026 12,500 -0.1 (-0.79%) 50,620 636.15 0 0 12,600 14,400 10,800
24/02/2026 12,500 -0.2 (-1.57%) 32,539 409.27 0 0 12,700 14,600 10,800
23/02/2026 12,600 -0.1 (-0.79%) 67,200 850.11 0 0 12,700 14,600 10,800
13/02/2026 12,800 0.2 (1.59%) 53,976 685.77 0 0 12,600 14,400 10,800
12/02/2026 12,500 0.1 (0.81%) 65,883 830.53 0 0 12,400 14,200 10,600
11/02/2026 12,500 0.4 (3.31%) 58,001 721.17 2,000,000 23,800 12,100 13,900 10,300
10/02/2026 12,000 0 (0%) 21,700 261.5 1,500,000 17,850 12,000 13,800 10,200
09/02/2026 11,900 -0.3 (-2.46%) 15,100 181.86 0 0 12,200 14,000 10,400
06/02/2026 12,200 0.1 (0.83%) 4,300 52.53 0 0 12,100 13,900 10,300
05/02/2026 12,200 0 (0%) 28,787 348.08 0 0 12,200 14,000 10,400
04/02/2026 12,200 -0.3 (-2.4%) 38,032 463.47 0 0 12,500 14,300 10,700
03/02/2026 12,400 0.4 (3.33%) 49,300 615.38 0 0 12,000 13,800 10,200
02/02/2026 12,000 -0.1 (-0.83%) 45,556 546.42 0 0 12,100 13,900 10,300
30/01/2026 12,200 -0.3 (-2.4%) 37,205 450.08 0 0 12,500 14,300 10,700
29/01/2026 12,400 0.3 (2.48%) 5,700 71.14 0 0 12,100 13,900 10,300
28/01/2026 12,100 0.1 (0.83%) 23,206 280.51 0 0 12,000 13,800 10,200
27/01/2026 12,100 0 (0%) 34,300 412.91 0 0 12,100 13,900 10,300
26/01/2026 12,200 0.1 (0.83%) 47,165 569.24 850,000 10,030 12,100 13,900 10,300
23/01/2026 12,300 0.2 (1.65%) 28,300 342.81 0 0 12,100 13,900 10,300
22/01/2026 12,100 0.2 (1.68%) 16,576 200.54 0 0 11,900 13,600 10,200
21/01/2026 11,900 -0.4 (-3.25%) 52,707 629.1 0 0 12,300 14,100 10,500
20/01/2026 12,300 0.4 (3.36%) 51,370 633.1 0 0 11,900 13,600 10,200
19/01/2026 11,900 -0.6 (-4.8%) 9,256 110.01 0 0 12,500 14,300 10,700
16/01/2026 12,100 0 (0%) 19,000 237.02 0 0 12,100 13,900 10,300
15/01/2026 12,000 -1.6 (-11.76%) 146,409 1,775.88 0 0 13,600 15,600 11,600
14/01/2026 12,700 0 (0%) 164,947 2,234.83 0 0 12,700 14,600 10,800
13/01/2026 12,400 -0.4 (-3.13%) 39,893 507.11 0 0 12,800 14,700 10,900
12/01/2026 12,300 0.3 (2.5%) 26,212 335.81 0 0 12,000 13,800 10,200
09/01/2026 12,500 -0.5 (-3.85%) 225,664 2,707.38 650,000 7,800 13,000 14,900 11,100
08/01/2026 12,900 -2.2 (-14.57%) 449,115 5,818.21 0 0 15,100 17,300 12,900
07/01/2026 14,600 -0.8 (-5.19%) 158,274 2,389.19 0 0 15,400 17,700 13,100
06/01/2026 15,400 2 (14.93%) 331,523 5,105.36 0 0 13,400 15,400 11,400
05/01/2026 13,400 1.7 (14.53%) 222,575 2,980.65 0 0 11,700 13,400 10,000
31/12/2025 12,800 1.6 (14.29%) 9,600 112.77 0 0 11,200 12,800 9,600
30/12/2025 11,200 0.8 (7.69%) 900 10.08 0 0 10,400 11,900 8,900
29/12/2025 10,400 -0.6 (-5.45%) 3,000 31.3 0 0 11,000 12,600 9,400
26/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
25/12/2025 11,000 -0.2 (-1.79%) 25,700 282.7 0 0 11,200 12,800 9,600
24/12/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
23/12/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
22/12/2025 11,000 0.7 (6.8%) 300 3.36 0 0 10,300 11,800 8,800
19/12/2025 10,300 -0.7 (-6.36%) 1,050 10.82 0 0 11,000 12,600 9,400
18/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
17/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
16/12/2025 11,000 0.4 (3.77%) 11,149 122.64 0 0 10,600 12,100 9,100
15/12/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
12/12/2025 10,600 -0.7 (-6.19%) 3,501 37.21 0 0 11,300 12,900 9,700
11/12/2025 11,400 0 (0%) 3,200 36.24 0 0 11,400 13,100 9,700
10/12/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
09/12/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
08/12/2025 11,500 0.2 (1.77%) 1,000 11.4 0 0 11,300 12,900 9,700
05/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
04/12/2025 11,300 0.4 (3.67%) 148 1.68 0 0 10,900 12,500 9,300
03/12/2025 10,700 -0.3 (-2.73%) 2,700 29.3 0 0 11,000 12,600 9,400
02/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
01/12/2025 11,500 0.3 (2.68%) 4,500 49.59 0 0 11,200 12,800 9,600
28/11/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
27/11/2025 11,300 -0.2 (-1.74%) 1,000 11.21 0 0 11,500 13,200 9,800
26/11/2025 11,300 0.4 (3.67%) 600 6.88 0 0 10,900 12,500 9,300
25/11/2025 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
24/11/2025 11,000 0.1 (0.92%) 11,700 127.63 0 0 10,900 12,500 9,300
21/11/2025 10,900 0 (0%) 1 0.01 0 0 10,900 12,500 9,300
20/11/2025 11,200 0 (0%) 1,810 19.64 0 0 11,200 12,800 9,600
19/11/2025 11,100 -0.2 (-1.77%) 300 3.37 0 0 11,300 12,900 9,700
18/11/2025 11,300 0.2 (1.8%) 132 1.49 0 0 11,100 12,700 9,500
17/11/2025 11,000 -0.2 (-1.79%) 14,760 163.35 0 0 11,200 12,800 9,600
14/11/2025 11,200 0 (0%) 3,300 36.95 800,000 8,800 11,200 12,800 9,600
13/11/2025 11,100 -0.2 (-1.77%) 11,049 123.61 0 0 11,300 12,900 9,700
12/11/2025 11,000 0.6 (5.77%) 19,500 220.06 0 0 10,400 11,900 8,900
11/11/2025 11,000 -0.5 (-4.35%) 3,201 33.17 0 0 11,500 13,200 9,800
10/11/2025 11,500 0.5 (4.55%) 100 1.15 0 0 11,000 12,600 9,400
07/11/2025 11,000 0 (0%) 3,500 38.57 0 0 11,000 12,600 9,400
06/11/2025 11,000 -0.6 (-5.17%) 800 8.8 0 0 11,600 13,300 9,900
05/11/2025 11,900 0.6 (5.31%) 200 2.32 0 0 11,300 12,900 9,700
04/11/2025 12,000 0.2 (1.69%) 3,728 42.22 0 0 11,800 13,500 10,100
03/11/2025 11,400 -0.4 (-3.39%) 341 4.01 0 0 11,800 13,500 10,100
31/10/2025 11,800 0 (0%) 50 0.63 0 0 11,800 13,500 10,100
30/10/2025 12,400 1.3 (11.71%) 7,100 83.6 0 0 11,100 12,700 9,500
29/10/2025 11,100 0.3 (2.78%) 250 2.77 0 0 10,800 12,400 9,200
28/10/2025 10,700 -0.1 (-0.93%) 0 0 0 0 10,800 12,400 9,200
27/10/2025 10,700 0.1 (0.94%) 1,501 16.16 0 0 10,600 12,100 9,100
24/10/2025 10,700 0.1 (0.94%) 1,604 17.02 0 0 10,600 12,100 9,100
23/10/2025 10,600 0 (0%) 5,300 56.4 0 0 10,600 12,100 9,100
22/10/2025 10,200 -0.5 (-4.67%) 3,044 32.23 0 0 10,700 12,300 9,100
21/10/2025 11,000 0.2 (1.85%) 4,427 47.43 0 0 10,800 12,400 9,200
20/10/2025 11,900 0 (0%) 6,100 66.08 0 0 11,900 13,600 10,200
17/10/2025 11,500 -0.6 (-4.96%) 7,669 91.49 0 0 12,100 13,900 10,300
16/10/2025 12,200 0.6 (5.17%) 20,748 251.55 0 0 11,600 13,300 9,900
15/10/2025 15,900 -0.2 (-1.24%) 51,164 799.9 0 0 16,100 18,500 13,700
14/10/2025 16,300 1.4 (9.4%) 32,096 516.84 0 0 14,900 17,100 12,700
13/10/2025 15,400 0.7 (4.76%) 110,376 1,645.55 0 0 14,700 16,900 12,500
10/10/2025 15,000 0.9 (6.38%) 11,200 164.56 0 0 14,100 16,200 12,000
09/10/2025 14,100 0.1 (0.71%) 5,036 70.82 0 0 14,000 16,100 11,900
08/10/2025 14,000 -0.9 (-6.04%) 8,930 125.34 0 0 14,900 17,100 12,700
07/10/2025 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
06/10/2025 14,400 0.1 (0.7%) 3,100 46.17 0 0 14,300 16,400 12,200
03/10/2025 14,000 -1.1 (-7.28%) 5,300 75.84 0 0 15,100 17,300 12,900
02/10/2025 15,000 0 (0%) 1,130 17.14 0 0 15,000 17,200 12,800
01/10/2025 15,000 0 (0%) 2,000 30 0 0 15,000 17,200 12,800

Historical Data - BSC

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