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
02/04/2026 70,700 0.9 (1.29%) 26,900 1,900.72 0 0 69,800 74,600 65,000
01/04/2026 69,800 0.7 (1.01%) 3,600 249.6 0 0 69,100 73,900 64,300
31/03/2026 69,100 0 (0%) 6,900 476.9 0 0 69,100 73,900 64,300
30/03/2026 69,100 -0.5 (-0.72%) 13,700 947.22 0 0 69,600 74,400 64,800
27/03/2026 69,600 -0.1 (-0.14%) 12,900 901.3 0 0 69,700 74,500 64,900
26/03/2026 69,700 -0.5 (-0.71%) 7,100 496.77 0 0 70,200 75,100 65,300
25/03/2026 70,200 0.9 (1.3%) 6,100 427.98 0 0 69,300 74,100 64,500
24/03/2026 69,300 0.7 (1.02%) 6,900 477.8 0 0 68,600 73,400 63,800
23/03/2026 68,600 -0.9 (-1.29%) 16,700 1,153.96 0 0 69,500 74,300 64,700
20/03/2026 69,500 -0.7 (-1.%) 8,500 587.6 0 0 70,200 75,100 65,300
19/03/2026 70,200 0.7 (1.01%) 16,900 1,173.84 0 0 69,500 74,300 64,700
18/03/2026 69,500 0 (0%) 13,700 954.65 0 0 69,500 74,300 64,700
17/03/2026 69,500 0.2 (0.29%) 14,000 972.83 0 0 69,300 74,100 64,500
16/03/2026 69,300 -0.3 (-0.43%) 6,800 471.27 0 0 69,600 74,400 64,800
13/03/2026 69,600 -0.1 (-0.14%) 6,400 444.38 0 0 69,700 74,500 64,900
12/03/2026 69,700 -0.1 (-0.14%) 4,800 334.09 0 0 69,800 74,600 65,000
11/03/2026 69,800 0 (0%) 11,000 768.47 0 0 69,800 74,600 65,000
10/03/2026 69,800 3.1 (4.65%) 23,100 1,599.62 0 0 66,700 71,300 62,100
09/03/2026 66,700 -3.8 (-5.39%) 63,000 4,207.02 0 0 70,500 75,400 65,600
06/03/2026 70,500 -0.8 (-1.12%) 11,900 844.33 0 0 71,300 76,200 66,400
05/03/2026 71,300 -0.4 (-0.56%) 7,000 499.05 0 0 71,700 76,700 66,700
04/03/2026 71,700 -0.5 (-0.69%) 16,000 1,141.62 0 0 72,200 77,200 67,200
03/03/2026 72,200 -0.1 (-0.14%) 26,500 1,917.5 0 0 72,300 77,300 67,300
02/03/2026 72,300 0 (0%) 18,300 1,319.95 0 0 72,300 77,300 67,300
27/02/2026 72,300 0.3 (0.42%) 12,400 893 0 0 72,000 77,000 67,000
26/02/2026 72,000 0 (0%) 15,400 1,108.14 0 0 72,000 77,000 67,000
25/02/2026 72,000 0.2 (0.28%) 14,900 1,070.17 0 0 71,800 76,800 66,800
24/02/2026 71,800 0.3 (0.42%) 7,600 544.32 0 0 71,500 76,500 66,500
23/02/2026 71,500 0 (0%) 7,900 566.33 0 0 71,500 76,500 66,500
13/02/2026 71,500 0 (0%) 5,900 420.6 0 0 71,500 76,500 66,500
12/02/2026 71,500 0 (0%) 8,900 632.68 0 0 71,500 76,500 66,500
11/02/2026 71,500 0.1 (0.14%) 4,700 335.74 0 0 71,400 76,300 66,500
10/02/2026 71,400 -0.1 (-0.14%) 1,800 128.65 0 0 71,500 76,500 66,500
09/02/2026 71,500 -0.3 (-0.42%) 10,100 725.19 0 0 71,800 76,800 66,800
06/02/2026 71,800 -0.1 (-0.14%) 8,500 610.34 0 0 71,900 76,900 66,900
05/02/2026 71,900 0 (0%) 7,000 504.08 0 0 71,900 76,900 66,900
04/02/2026 71,900 0.1 (0.14%) 6,500 467.52 0 0 71,800 76,800 66,800
03/02/2026 71,800 0.6 (0.84%) 11,800 848.63 0 0 71,200 76,100 66,300
02/02/2026 71,200 0.3 (0.42%) 4,200 298.1 0 0 70,900 75,800 66,000
30/01/2026 70,900 -0.5 (-0.7%) 11,100 782.92 0 0 71,400 76,300 66,500
29/01/2026 71,400 -0.1 (-0.14%) 16,300 1,148.44 0 0 71,500 76,500 66,500
28/01/2026 71,500 0 (0%) 3,700 267.14 0 0 71,500 76,500 66,500
27/01/2026 71,500 0.5 (0.7%) 7,600 540.55 0 0 71,000 75,900 66,100
26/01/2026 71,000 -1.9 (-2.61%) 13,900 995.56 0 0 72,900 78,000 67,800
23/01/2026 72,900 -0.5 (-0.68%) 8,000 589.76 0 0 73,400 78,500 68,300
22/01/2026 73,400 1.4 (1.94%) 21,500 1,569.83 0 0 72,000 77,000 67,000
21/01/2026 72,000 0.1 (0.14%) 35,400 2,564.3 0 0 71,900 76,900 66,900
20/01/2026 71,900 0.1 (0.14%) 10,300 739.59 0 0 71,800 76,800 66,800
19/01/2026 71,800 -0.2 (-0.28%) 15,600 1,117.55 0 0 72,000 77,000 67,000
16/01/2026 72,000 1 (1.41%) 28,600 2,130.31 0 0 71,000 75,900 66,100
15/01/2026 71,000 3.7 (5.5%) 44,600 3,085.02 0 0 67,300 72,000 62,600
14/01/2026 67,300 0.3 (0.45%) 20,600 1,380.45 0 0 67,000 71,600 62,400
13/01/2026 67,000 -0.5 (-0.74%) 37,500 2,505.31 0 0 67,500 72,200 62,800
12/01/2026 67,500 0.1 (0.15%) 37,300 2,499.76 0 0 67,400 72,100 62,700
09/01/2026 67,400 -0.1 (-0.15%) 28,300 1,896.9 0 0 67,500 72,200 62,800
08/01/2026 67,500 -0.2 (-0.3%) 21,200 1,419.55 0 0 67,700 72,400 63,000
07/01/2026 67,700 0 (0%) 47,000 3,159.35 0 0 67,700 72,400 63,000
06/01/2026 67,700 0.6 (0.89%) 5,700 383.62 0 0 67,100 71,700 62,500
05/01/2026 67,100 -0.3 (-0.45%) 8,100 545.34 0 0 67,400 72,100 62,700
31/12/2025 67,400 0 (0%) 4,400 296.71 0 0 67,400 72,100 62,700
30/12/2025 67,400 0 (0%) 3,800 256.16 0 0 67,400 72,100 62,700
29/12/2025 67,400 0.1 (0.15%) 8,200 553.42 0 0 67,300 72,000 62,600
26/12/2025 67,300 -0.7 (-1.03%) 11,100 750.34 0 0 68,000 72,700 63,300
25/12/2025 68,000 0.5 (0.74%) 2,800 190.08 0 0 67,500 72,200 62,800
24/12/2025 67,500 0 (0%) 4,600 311.35 0 0 67,500 72,200 62,800
23/12/2025 67,500 -0.5 (-0.74%) 10,900 736.36 0 0 68,000 72,700 63,300
22/12/2025 68,000 -0.5 (-0.73%) 35,000 2,361.1 0 0 68,500 73,200 63,800
19/12/2025 68,500 1 (1.48%) 6,000 405.92 0 0 67,500 72,200 62,800
18/12/2025 67,500 -0.3 (-0.44%) 3,300 223.28 0 0 67,800 72,500 63,100
17/12/2025 67,800 -0.2 (-0.29%) 7,500 508.05 0 0 68,000 72,700 63,300
16/12/2025 68,000 0.1 (0.15%) 5,500 374.09 0 0 67,900 72,600 63,200
15/12/2025 67,900 0.3 (0.44%) 11,400 772.65 0 0 67,600 72,300 62,900
12/12/2025 67,600 -0.4 (-0.59%) 3,600 244.97 0 0 68,000 72,700 63,300
11/12/2025 68,000 0.5 (0.74%) 3,000 203.58 0 0 67,500 72,200 62,800
10/12/2025 67,500 -0.2 (-0.3%) 12,100 815.29 0 0 67,700 72,400 63,000
09/12/2025 67,700 -0.1 (-0.15%) 8,700 586.43 0 0 67,800 72,500 63,100
08/12/2025 67,800 0.3 (0.44%) 6,400 433.1 0 0 67,500 72,200 62,800
05/12/2025 67,500 -0.5 (-0.74%) 16,000 1,083.63 0 0 68,000 72,700 63,300
04/12/2025 68,000 0 (0%) 10,300 698.82 0 0 68,000 72,700 63,300
03/12/2025 68,000 0.1 (0.15%) 8,700 591.55 0 0 67,900 72,600 63,200
02/12/2025 67,900 0 (0%) 48,100 3,261.99 0 0 67,900 72,600 63,200
01/12/2025 67,900 -0.1 (-0.15%) 8,900 604.83 0 0 68,000 72,700 63,300
28/11/2025 68,000 0 (0%) 5,200 353.68 0 0 68,000 72,700 63,300
27/11/2025 68,000 -0.1 (-0.15%) 11,900 809.25 0 0 68,100 72,800 63,400
26/11/2025 68,100 0 (0%) 8,500 578.88 0 0 68,100 72,800 63,400
25/11/2025 68,100 -0.8 (-1.16%) 37,600 2,557.5 0 0 68,900 73,700 64,100
24/11/2025 68,900 0.3 (0.44%) 55,800 3,801.29 0 0 68,600 73,400 63,800
21/11/2025 68,600 -0.2 (-0.29%) 7,100 487.18 0 0 68,800 73,600 64,000
20/11/2025 68,800 -0.2 (-0.29%) 6,500 447.11 0 0 69,000 73,800 64,200
19/11/2025 69,000 0 (0%) 3,600 248.27 0 0 69,000 73,800 64,200
18/11/2025 69,000 0 (0%) 3,900 270.9 0 0 69,000 73,800 64,200
17/11/2025 69,000 -0.8 (-1.15%) 22,600 1,566.79 0 0 69,800 74,600 65,000
14/11/2025 69,800 0.3 (0.43%) 3,400 236.86 0 0 69,500 74,300 64,700
13/11/2025 69,500 -0.3 (-0.43%) 13,500 940.03 0 0 69,800 74,600 65,000
12/11/2025 69,800 1.6 (2.35%) 800 55.8 0 0 68,200 72,900 63,500
11/11/2025 68,200 -0.3 (-0.44%) 9,600 655.45 0 0 68,500 73,200 63,800
10/11/2025 68,500 -0.9 (-1.3%) 18,700 1,287.25 0 0 69,400 74,200 64,600
07/11/2025 69,400 -0.2 (-0.29%) 3,700 257.27 0 0 69,600 74,400 64,800
06/11/2025 69,600 0 (0%) 1,100 76.57 0 0 69,600 74,400 64,800
05/11/2025 69,600 -0.2 (-0.29%) 22,500 1,563.86 0 0 69,800 74,600 65,000
04/11/2025 69,800 0.2 (0.29%) 22,200 1,545.91 0 0 69,600 74,400 64,800
03/11/2025 69,600 -0.2 (-0.29%) 5,500 383.29 0 0 69,800 74,600 65,000
31/10/2025 69,800 0 (0%) 8,000 556.93 0 0 69,800 74,600 65,000
30/10/2025 69,800 0 (0%) 19,700 1,374.22 0 0 69,800 74,600 65,000
29/10/2025 69,800 0 (0%) 14,300 995.78 0 0 69,800 74,600 65,000
28/10/2025 69,800 0.2 (0.29%) 6,500 451.66 0 0 69,600 74,400 64,800
27/10/2025 69,600 -0.2 (-0.29%) 8,000 557.89 0 0 69,800 74,600 65,000
24/10/2025 69,800 0.2 (0.29%) 3,500 243.79 0 0 69,600 74,400 64,800
23/10/2025 69,600 0.3 (0.43%) 7,800 543.06 0 0 69,300 74,100 64,500
22/10/2025 69,300 -0.7 (-1%) 11,500 798.03 0 0 70,000 74,900 65,100
21/10/2025 70,000 -0.2 (-0.28%) 14,700 1,029.98 0 0 70,200 75,100 65,300
20/10/2025 70,200 -0.3 (-0.43%) 15,000 1,059.94 0 0 70,500 75,400 65,600
17/10/2025 70,500 0 (0%) 7,700 546.46 0 0 70,500 75,400 65,600
16/10/2025 70,500 0 (0%) 1,300 91.99 37,400 2,636.7 70,500 75,400 65,600
15/10/2025 70,500 0.2 (0.28%) 11,100 788.17 0 0 70,300 75,200 65,400
14/10/2025 70,300 0.2 (0.29%) 3,300 231.95 0 0 70,100 75,000 65,200
13/10/2025 70,100 -1.2 (-1.68%) 21,200 1,500.24 0 0 71,300 76,200 66,400
10/10/2025 71,300 -0.1 (-0.14%) 13,400 957.84 0 0 71,400 76,300 66,500
09/10/2025 71,400 0.9 (1.28%) 11,600 823.02 0 0 70,500 75,400 65,600
08/10/2025 70,500 -0.7 (-0.98%) 14,100 1,001.59 0 0 71,200 76,100 66,300
07/10/2025 71,200 -0.2 (-0.28%) 8,800 628.44 0 0 71,400 76,300 66,500
06/10/2025 71,400 0 (0%) 5,700 407.32 0 0 71,400 76,300 66,500
03/10/2025 71,400 0.1 (0.14%) 10,500 748.18 0 0 71,300 76,200 66,400
02/10/2025 71,300 -0.4 (-0.56%) 6,100 436.06 0 0 71,700 76,700 66,700

Historical Data - BSC

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