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 20,800 0.2 (0.97%) 48,832 1,005.91 0 0 20,600 23,600 17,600
31/03/2026 20,700 0.2 (0.98%) 24,918 512.21 0 0 20,500 23,500 17,500
30/03/2026 20,700 0.1 (0.49%) 5,764 118.05 78,000 1,552.2 20,600 23,600 17,600
27/03/2026 20,500 -0.3 (-1.44%) 52,380 1,080.63 0 0 20,800 23,900 17,700
26/03/2026 20,800 0.1 (0.48%) 12,036 249.87 0 0 20,700 23,800 17,600
25/03/2026 20,700 0.2 (0.98%) 34,800 719.19 0 0 20,500 23,500 17,500
24/03/2026 20,600 0.5 (2.49%) 12,801 262.7 0 0 20,100 23,100 17,100
23/03/2026 20,000 -0.7 (-3.38%) 93,127 1,876.19 0 0 20,700 23,800 17,600
20/03/2026 20,600 -0.4 (-1.9%) 31,020 643.04 0 0 21,000 24,100 17,900
19/03/2026 21,000 -0.1 (-0.47%) 37,725 792.68 0 0 21,100 24,200 18,000
18/03/2026 21,000 -0.2 (-0.94%) 46,980 990.76 0 0 21,200 24,300 18,100
17/03/2026 21,400 0 (0%) 35,905 762.93 0 0 21,400 24,600 18,200
16/03/2026 21,300 -0.1 (-0.47%) 22,427 478.87 0 0 21,400 24,600 18,200
13/03/2026 21,200 -0.2 (-0.93%) 21,532 460.56 0 0 21,400 24,600 18,200
12/03/2026 21,200 -0.1 (-0.47%) 59,360 1,268.53 0 0 21,300 24,400 18,200
11/03/2026 21,400 0.2 (0.94%) 19,549 415.75 0 0 21,200 24,300 18,100
10/03/2026 21,000 0.4 (1.94%) 62,145 1,316.17 0 0 20,600 23,600 17,600
09/03/2026 20,200 -1.7 (-7.76%) 164,061 3,374.21 0 0 21,900 25,100 18,700
06/03/2026 21,800 -0.4 (-1.8%) 53,800 1,180.5 0 0 22,200 25,500 18,900
05/03/2026 22,100 0 (0%) 58,207 1,293.42 0 0 22,100 25,400 18,800
04/03/2026 22,000 -0.4 (-1.79%) 78,080 1,726.9 170,000 3,808 22,400 25,700 19,100
03/03/2026 22,300 0 (0%) 72,696 1,625.27 0 0 22,300 25,600 19,000
02/03/2026 22,300 0.2 (0.9%) 110,117 2,453.65 0 0 22,100 25,400 18,800
27/02/2026 22,300 0.2 (0.9%) 30,711 679.28 0 0 22,100 25,400 18,800
26/02/2026 22,200 -0.1 (-0.45%) 18,462 408.31 0 0 22,300 25,600 19,000
25/02/2026 22,200 -0.1 (-0.45%) 39,410 877.55 0 0 22,300 25,600 19,000
24/02/2026 22,400 0.2 (0.9%) 39,802 889.33 0 0 22,200 25,500 18,900
23/02/2026 22,400 0.3 (1.36%) 70,547 1,565.22 0 0 22,100 25,400 18,800
13/02/2026 22,000 -0.2 (-0.9%) 45,320 1,002.47 0 0 22,200 25,500 18,900
12/02/2026 22,500 0.3 (1.35%) 45,847 1,019.51 0 0 22,200 25,500 18,900
11/02/2026 22,300 0.4 (1.83%) 30,462 675.44 0 0 21,900 25,100 18,700
10/02/2026 21,800 0.1 (0.46%) 14,338 313.55 0 0 21,700 24,900 18,500
09/02/2026 21,900 0 (0%) 56,012 1,218.19 0 0 21,900 25,100 18,700
06/02/2026 21,900 -0.6 (-2.67%) 138,290 3,026.87 0 0 22,500 25,800 19,200
05/02/2026 22,300 -0.6 (-2.62%) 161,061 3,616.18 0 0 22,900 26,300 19,500
04/02/2026 22,900 -0.4 (-1.72%) 111,649 2,560.02 0 0 23,300 26,700 19,900
03/02/2026 23,400 0 (0%) 99,000 2,306.66 0 0 23,400 26,900 19,900
02/02/2026 23,700 1.3 (5.8%) 331,242 7,751.75 0 0 22,400 25,700 19,100
30/01/2026 22,300 0 (0%) 48,115 1,075.53 0 0 22,300 25,600 19,000
29/01/2026 22,400 0.5 (2.28%) 126,241 2,814.92 0 0 21,900 25,100 18,700
28/01/2026 21,700 -0.5 (-2.25%) 54,364 1,192.38 0 0 22,200 25,500 18,900
27/01/2026 22,000 0.7 (3.29%) 247,013 5,480.68 0 0 21,300 24,400 18,200
26/01/2026 21,300 -0.1 (-0.47%) 27,420 583.11 0 0 21,400 24,600 18,200
23/01/2026 21,700 0.1 (0.46%) 160,008 3,425.96 0 0 21,600 24,800 18,400
22/01/2026 21,800 0.2 (0.93%) 61,335 1,327. 0 0 21,600 24,800 18,400
21/01/2026 21,600 -1.2 (-5.26%) 169,070 3,658. 0 0 22,800 26,200 19,400
20/01/2026 22,500 -0.9 (-3.85%) 159,968 3,642.01 0 0 23,400 26,900 19,900
19/01/2026 23,900 -0.3 (-1.24%) 190,448 4,458.13 0 0 24,200 27,800 20,600
16/01/2026 23,900 0 (0%) 233,567 5,649.36 0 0 23,900 27,400 20,400
15/01/2026 24,200 1.9 (8.52%) 439,976 10,505.21 0 0 22,300 25,600 19,000
14/01/2026 22,400 0.5 (2.28%) 253,114 5,653.69 0 0 21,900 25,100 18,700
13/01/2026 21,700 -0.5 (-2.25%) 90,661 1,981.68 0 0 22,200 25,500 18,900
12/01/2026 22,200 0.4 (1.83%) 175,871 3,910.14 0 0 21,800 25,000 18,600
09/01/2026 21,700 -0.2 (-0.91%) 126,509 2,759.43 0 0 21,900 25,100 18,700
08/01/2026 21,700 0.6 (2.84%) 86,151 1,884.51 2,700,000 62,370 21,100 24,200 18,000
07/01/2026 21,100 -1 (-4.52%) 151,841 3,200.87 0 0 22,100 25,400 18,800
06/01/2026 21,500 0 (0%) 59,333 1,309.72 0 0 21,500 24,700 18,300
05/01/2026 21,600 -0.6 (-2.7%) 28,134 603.92 0 0 22,200 25,500 18,900
31/12/2025 21,300 -1.1 (-4.91%) 146,902 3,262.04 0 0 22,400 25,700 19,100
30/12/2025 21,700 0.2 (0.93%) 63,244 1,413.72 0 0 21,500 24,700 18,300
29/12/2025 21,600 0 (0%) 9,906 213.12 2,700,000 49,950 21,600 24,800 18,400
26/12/2025 21,900 -0.3 (-1.35%) 68,963 1,489.21 0 0 22,200 25,500 18,900
25/12/2025 22,000 -1.2 (-5.17%) 53,760 1,195.57 2,350,000 62,275 23,200 26,600 19,800
24/12/2025 22,500 1.6 (7.66%) 532,961 12,358.84 0 0 20,900 24,000 17,800
23/12/2025 20,900 -0.1 (-0.48%) 6,984 146.09 0 0 21,000 24,100 17,900
22/12/2025 21,000 0.2 (0.96%) 59,437 1,246.84 0 0 20,800 23,900 17,700
19/12/2025 20,800 -0.3 (-1.42%) 36,527 759.79 0 0 21,100 24,200 18,000
18/12/2025 21,000 -0.9 (-4.11%) 19,481 410.15 0 0 21,900 25,100 18,700
17/12/2025 21,500 0.8 (3.86%) 193,920 4,238.11 0 0 20,700 23,800 17,600
16/12/2025 20,700 0 (0%) 37,836 781.45 0 0 20,700 23,800 17,600
15/12/2025 20,900 -0.5 (-2.34%) 9,012 186.8 0 0 21,400 24,600 18,200
12/12/2025 20,800 0.2 (0.97%) 227,584 4,859.2 0 0 20,600 23,600 17,600
11/12/2025 20,700 0.4 (1.97%) 51,413 1,057.45 0 0 20,300 23,300 17,300
10/12/2025 20,300 0 (0%) 13,139 266.96 0 0 20,300 23,300 17,300
09/12/2025 20,400 0 (0%) 27,930 567.06 0 0 20,400 23,400 17,400
08/12/2025 20,500 0.1 (0.49%) 41,355 845.2 0 0 20,400 23,400 17,400
05/12/2025 20,400 0 (0%) 16,410 334.64 0 0 20,400 23,400 17,400
04/12/2025 20,600 0 (0%) 10,853 220.92 0 0 20,600 23,600 17,600
03/12/2025 20,600 0.1 (0.49%) 17,770 365.2 0 0 20,500 23,500 17,500
02/12/2025 20,600 0.1 (0.49%) 10,807 221.09 0 0 20,500 23,500 17,500
01/12/2025 20,600 0.1 (0.49%) 23,817 489.36 0 0 20,500 23,500 17,500
28/11/2025 20,700 0.3 (1.47%) 115,100 2,364.95 0 0 20,400 23,400 17,400
27/11/2025 20,400 -0.1 (-0.49%) 31,202 637.76 0 0 20,500 23,500 17,500
26/11/2025 20,400 -0.3 (-1.45%) 13,345 273.17 0 0 20,700 23,800 17,600
25/11/2025 20,700 0.4 (1.97%) 120,909 2,505.94 0 0 20,300 23,300 17,300
24/11/2025 20,200 -0.3 (-1.46%) 13,901 282.59 0 0 20,500 23,500 17,500
21/11/2025 20,700 0.5 (2.48%) 42,153 866.2 0 0 20,200 23,200 17,200
20/11/2025 20,300 0 (0%) 7,733 156.58 0 0 20,300 23,300 17,300
19/11/2025 20,500 0 (0%) 8,510 173.15 0 0 20,500 23,500 17,500
18/11/2025 20,600 0 (0%) 48,300 988.62 0 0 20,600 23,600 17,600
17/11/2025 20,700 0 (0%) 37,639 775.51 0 0 20,700 23,800 17,600
14/11/2025 20,600 -0.2 (-0.96%) 20,436 423.85 0 0 20,800 23,900 17,700
13/11/2025 20,800 0.6 (2.97%) 67,777 1,411.61 0 0 20,200 23,200 17,200
12/11/2025 20,300 0.1 (0.5%) 34,900 704.87 0 0 20,200 23,200 17,200
11/11/2025 20,100 -0.2 (-0.99%) 4,400 88.92 0 0 20,300 23,300 17,300
10/11/2025 20,200 -0.2 (-0.98%) 8,701 176.66 0 0 20,400 23,400 17,400
07/11/2025 20,500 0 (0%) 10,402 212.21 0 0 20,500 23,500 17,500
06/11/2025 20,600 0.1 (0.49%) 9,570 196.6 0 0 20,500 23,500 17,500
05/11/2025 20,500 0.2 (0.99%) 19,300 395.68 0 0 20,300 23,300 17,300
04/11/2025 20,500 0.1 (0.49%) 10,446 212. 0 0 20,400 23,400 17,400
03/11/2025 20,100 0 (0%) 19,823 405.25 0 0 20,100 23,100 17,100
31/10/2025 20,200 0.1 (0.5%) 24,344 490.2 0 0 20,100 23,100 17,100
30/10/2025 20,100 -0.2 (-0.99%) 26,729 537.99 0 0 20,300 23,300 17,300
29/10/2025 20,300 0 (0%) 61,837 1,253.26 0 0 20,300 23,300 17,300
28/10/2025 20,500 0.1 (0.49%) 22,200 451.49 0 0 20,400 23,400 17,400
27/10/2025 20,700 0.2 (0.98%) 3,687 75.38 0 0 20,500 23,500 17,500
24/10/2025 20,700 0.3 (1.47%) 4,072 83.35 0 0 20,400 23,400 17,400
23/10/2025 20,800 0.5 (2.46%) 6,183 126.06 0 0 20,300 23,300 17,300
22/10/2025 20,600 0 (0%) 14,429 293.36 0 0 20,600 23,600 17,600
21/10/2025 20,500 0.1 (0.49%) 4,301 88.69 0 0 20,400 23,400 17,400
20/10/2025 20,000 -0.7 (-3.38%) 10,210 208.54 0 0 20,700 23,800 17,600
17/10/2025 20,600 -0.2 (-0.96%) 23,100 478.34 0 0 20,800 23,900 17,700
16/10/2025 20,800 -0.1 (-0.48%) 19,608 407.61 0 0 20,900 24,000 17,800
15/10/2025 21,000 0 (0%) 9,707 202.99 0 0 21,000 24,100 17,900
14/10/2025 21,000 0 (0%) 53,725 1,129.47 0 0 21,000 24,100 17,900
13/10/2025 21,000 -0.2 (-0.94%) 10,786 226.73 0 0 21,200 24,300 18,100
10/10/2025 21,300 0.3 (1.43%) 59,346 1,260.19 0 0 21,000 24,100 17,900
09/10/2025 21,300 0.2 (0.95%) 25,004 525.88 0 0 21,100 24,200 18,000
08/10/2025 21,300 0.1 (0.47%) 77,868 1,639.43 0 0 21,200 24,300 18,100
07/10/2025 21,100 -0.3 (-1.4%) 42,300 895.54 0 0 21,400 24,600 18,200
06/10/2025 21,500 0 (0%) 65,022 1,393.51 0 0 21,500 24,700 18,300
03/10/2025 21,700 0.3 (1.4%) 44,625 958.76 0 0 21,400 24,600 18,200
02/10/2025 21,700 0.3 (1.4%) 15,230 326.68 0 0 21,400 24,600 18,200
01/10/2025 21,700 0.6 (2.84%) 16,900 361.17 0 0 21,100 24,200 18,000

Historical Data - BSC

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