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
26/02/2026 15,750 -0.05 (-0.32%) 11,525,200 181,149.69 0 0 15,800 16,900 14,700
25/02/2026 15,800 -0.2 (-1.25%) 13,630,600 214,827.66 0 0 16,000 17,100 14,900
24/02/2026 16,000 0 (0%) 13,019,600 206,282.66 0 0 16,000 17,100 14,900
23/02/2026 16,000 0.25 (1.59%) 16,759,000 266,072.18 0 0 15,750 16,850 14,650
16/02/2026 15,750 0 (0%) 0 0 0 0 15,750 0 0
13/02/2026 15,750 0 (0%) 10,869,700 170,131.66 0 0 15,750 16,850 14,650
12/02/2026 15,750 0.1 (0.64%) 6,619,600 103,471.97 0 0 15,650 16,700 14,600
11/02/2026 15,650 0.95 (6.46%) 36,923,700 572,102.99 0 0 14,700 15,700 13,700
10/02/2026 14,700 -0.3 (-2%) 5,753,200 85,427.56 1,000,000 15,050 15,000 16,050 13,950
09/02/2026 15,000 0.7 (4.9%) 11,540,400 170,060.75 0 0 14,300 15,300 13,300
06/02/2026 14,300 -0.75 (-4.98%) 17,976,600 261,172.72 1,000,000 15,050 15,050 16,100 14,000
05/02/2026 15,050 -0.35 (-2.27%) 8,941,700 137,030.83 0 0 15,400 16,450 14,350
04/02/2026 15,400 0.15 (0.98%) 8,320,000 127,389.15 0 0 15,250 16,300 14,200
03/02/2026 15,250 0.05 (0.33%) 12,362,400 187,391.42 0 0 15,200 16,250 14,150
02/02/2026 15,200 -0.2 (-1.3%) 9,399,100 142,134.07 0 0 15,400 16,450 14,350
30/01/2026 15,400 0.2 (1.32%) 11,584,600 178,836.39 0 0 15,200 16,250 14,150
29/01/2026 15,200 0 (0%) 4,817,800 73,495.85 0 0 15,200 16,250 14,150
28/01/2026 15,200 0.2 (1.33%) 12,649,600 189,567.11 0 0 15,000 16,050 13,950
27/01/2026 15,000 0.35 (2.39%) 7,028,500 103,856.49 0 0 14,650 15,650 13,650
26/01/2026 14,650 -0.65 (-4.25%) 18,054,700 267,877.94 0 0 15,300 16,350 14,250
23/01/2026 15,300 -0.45 (-2.86%) 9,782,400 151,159.88 0 0 15,750 16,850 14,650
22/01/2026 15,750 0.55 (3.62%) 39,056,400 612,045.78 0 0 15,200 16,250 14,150
21/01/2026 15,200 -0.25 (-1.62%) 18,304,200 279,098.33 0 0 15,450 16,500 14,400
20/01/2026 15,450 -0.25 (-1.59%) 13,120,400 204,317.76 875,646 13,916.64 15,700 16,750 14,650
19/01/2026 15,700 -0.2 (-1.26%) 12,191,700 193,209.07 0 0 15,900 17,000 14,800
16/01/2026 15,900 -0.05 (-0.31%) 10,846,100 172,544.41 0 0 15,950 17,050 14,850
15/01/2026 15,950 0.05 (0.31%) 17,357,500 278,968.03 0 0 15,900 17,000 14,800
14/01/2026 15,900 -0.3 (-1.85%) 17,778,500 285,547.63 0 0 16,200 17,300 15,100
13/01/2026 16,200 0.1 (0.62%) 17,185,600 280,737.7 0 0 16,100 17,200 15,000
12/01/2026 16,100 0.6 (3.87%) 20,904,200 333,087.13 0 0 15,500 16,550 14,450
09/01/2026 15,500 -1 (-6.06%) 33,186,300 526,893.35 0 0 16,500 17,650 15,350
08/01/2026 16,500 -0.25 (-1.49%) 15,743,200 263,157.57 108,000 1,804.9 16,750 17,900 15,600
07/01/2026 16,750 0.1 (0.6%) 10,864,500 181,677.25 0 0 16,650 17,800 15,500
06/01/2026 16,650 -0.35 (-2.06%) 9,547,900 158,986.19 0 0 17,000 18,150 15,850
05/01/2026 17,000 -0.1 (-0.58%) 8,383,800 142,668.67 500,000 8,550 17,100 18,250 15,950
31/12/2025 17,100 -0.4 (-2.29%) 7,797,100 134,044.02 112,000 2,094.4 17,500 18,700 16,300
30/12/2025 17,500 -0.15 (-0.85%) 8,075,700 140,640.58 0 0 17,650 18,850 16,450
29/12/2025 17,650 0.05 (0.28%) 6,373,200 111,527.32 407,200 7,090.94 17,600 18,800 16,400
26/12/2025 17,600 0 (0%) 16,044,400 277,041.11 350,000 6,580 17,600 18,800 16,400
25/12/2025 17,600 -0.55 (-3.03%) 9,010,000 161,154.88 0 0 18,150 19,400 16,900
24/12/2025 18,150 0.25 (1.4%) 10,955,300 197,414.12 0 0 17,900 19,150 16,650
23/12/2025 17,900 -0.1 (-0.56%) 9,738,800 173,790.54 0 0 18,000 19,250 16,750
22/12/2025 18,000 0.2 (1.12%) 8,856,400 158,462.38 0 0 17,800 19,000 16,600
19/12/2025 17,800 0.55 (3.19%) 15,569,500 273,427.4 0 0 17,250 18,450 16,050
18/12/2025 17,250 0.4 (2.37%) 9,443,700 160,950 100,000 1,570 16,850 18,000 15,700
17/12/2025 16,850 -0.4 (-2.32%) 6,559,600 111,242.9 0 0 17,250 18,450 16,050
16/12/2025 17,250 0.95 (5.83%) 17,084,300 285,127.91 0 0 16,300 17,400 15,200
15/12/2025 16,300 -0.45 (-2.69%) 13,530,900 223,872.71 0 0 16,750 17,900 15,600
12/12/2025 16,750 -1.25 (-6.94%) 21,727,100 376,220.41 1,180,000 22,307.9 18,000 19,250 16,750
11/12/2025 18,000 -0.05 (-0.28%) 4,830,100 87,374.06 800,000 15,124 18,050 19,300 16,800
10/12/2025 18,050 0 (0%) 6,217,600 112,796.23 1,380,000 26,220 18,050 19,300 16,800
09/12/2025 18,050 -0.4 (-2.17%) 14,056,000 254,095.81 800,000 15,200 18,450 19,700 17,200
08/12/2025 18,450 -0.2 (-1.07%) 8,077,400 148,975. 1,380,000 26,220 18,650 19,950 17,350
05/12/2025 18,650 -0.5 (-2.61%) 12,557,900 236,334.09 0 0 19,150 20,450 17,850
04/12/2025 19,150 0.6 (3.23%) 20,584,700 388,819.97 0 0 18,550 19,800 17,300
03/12/2025 18,550 0.15 (0.82%) 14,499,600 266,992.98 0 0 18,400 19,650 17,150
02/12/2025 18,400 0 (0%) 14,567,400 264,152.63 0 0 18,400 19,650 17,150
01/12/2025 18,400 -0.4 (-2.13%) 7,659,200 142,132.42 400,000 7,520 18,800 20,100 17,500
28/11/2025 18,800 0.05 (0.27%) 9,242,700 172,605.15 80,000 1,544.4 18,750 20,050 17,450
27/11/2025 18,750 -0.4 (-2.09%) 8,320,100 156,989.9 1,900,000 38,560.5 19,150 20,450 17,850
26/11/2025 19,150 0.75 (4.08%) 15,854,800 298,611.12 80,000 1,560 18,400 19,650 17,150
25/11/2025 18,400 -0.55 (-2.9%) 12,924,000 241,615.9 1,900,000 38,285 18,950 20,250 17,650
24/11/2025 18,950 -0.2 (-1.04%) 6,407,600 121,833.91 872,046 17,480.12 19,150 20,450 17,850
21/11/2025 19,150 -0.2 (-1.03%) 12,909,600 245,235.42 0 0 19,350 20,700 18,000
20/11/2025 19,350 0.3 (1.57%) 13,245,400 250,733.12 1,980,000 40,225 19,050 20,350 17,750
19/11/2025 19,050 -0.55 (-2.81%) 20,872,700 399,157.96 0 0 19,600 20,950 18,250
18/11/2025 19,600 -0.05 (-0.25%) 11,927,900 232,937.05 2,250,000 46,300 19,650 21,000 18,300
17/11/2025 19,650 0.4 (2.08%) 16,252,700 318,670.98 120,000 2,310 19,250 20,550 17,950
14/11/2025 19,250 0.25 (1.32%) 13,362,700 256,399. 0 0 19,000 20,300 17,700
13/11/2025 19,000 -0.15 (-0.78%) 10,443,300 199,809.69 0 0 19,150 20,450 17,850
12/11/2025 19,150 0.35 (1.86%) 15,067,500 288,000.35 470,000 8,416 18,800 20,100 17,500
11/11/2025 18,800 0.55 (3.01%) 12,403,700 227,728.05 0 0 18,250 19,500 17,000
10/11/2025 18,250 -0.65 (-3.44%) 11,810,800 219,501.81 350,000 7,070 18,900 20,200 17,600
07/11/2025 18,900 -0.9 (-4.55%) 19,005,100 363,308.31 0 0 19,800 21,150 18,450
06/11/2025 19,800 -0.3 (-1.49%) 12,560,600 247,219. 0 0 20,100 21,500 18,700
05/11/2025 20,100 -0.05 (-0.25%) 17,934,400 355,006.99 110,000 2,370.5 20,150 21,550 18,750
04/11/2025 20,150 1.3 (6.9%) 36,428,000 687,167.24 0 0 18,850 20,150 17,550
03/11/2025 18,850 -1.4 (-6.91%) 36,098,100 695,896.47 0 0 20,250 21,650 18,850
31/10/2025 20,250 -0.95 (-4.48%) 16,826,800 348,085.14 0 0 21,200 22,650 19,750
30/10/2025 21,200 0.25 (1.19%) 22,075,400 465,336.7 220,000 4,609 20,950 22,400 19,500
29/10/2025 20,950 -0.05 (-0.24%) 17,658,200 369,020.77 180,000 3,780 21,000 22,450 19,550
28/10/2025 21,000 0.8 (3.96%) 16,731,900 339,115.26 0 0 20,200 21,600 18,800
27/10/2025 20,200 -0.7 (-3.35%) 15,858,600 325,185.52 450,000 9,825 20,900 22,350 19,450
24/10/2025 20,900 0.85 (4.24%) 28,391,800 580,907.19 250,000 5,012.5 20,050 21,450 18,650
23/10/2025 20,050 -0.45 (-2.2%) 12,197,400 246,994.41 0 0 20,500 21,900 19,100
22/10/2025 20,500 0.5 (2.5%) 28,053,200 550,326.82 0 0 20,000 21,400 18,600
21/10/2025 20,000 -1.05 (-4.99%) 44,096,900 888,558.38 0 0 21,050 22,500 19,600
20/10/2025 21,050 -1.55 (-6.86%) 38,458,700 838,544.1 0 0 22,600 24,150 21,050
17/10/2025 22,600 0.15 (0.67%) 53,757,300 1,233,366.99 220,000 4,660 22,450 24,000 20,900
16/10/2025 22,450 1.45 (6.9%) 65,908,500 1,449,606.08 1,150,000 25,513.9 21,000 22,450 19,550
15/10/2025 21,000 0.5 (2.44%) 28,037,300 576,927.56 0 0 20,500 21,900 19,100
14/10/2025 20,500 -0.85 (-3.98%) 33,457,300 699,625.89 421,000 9,060.95 21,350 22,800 19,900
13/10/2025 21,350 0.65 (3.14%) 32,286,300 674,862.16 0 0 20,700 22,100 19,300
10/10/2025 20,700 0.15 (0.73%) 19,288,500 401,430.38 421,000 9,060.95 20,550 21,950 19,150
09/10/2025 20,550 -0.1 (-0.48%) 23,327,400 478,128.86 200,000 4,010 20,650 22,050 19,250
08/10/2025 20,650 0.05 (0.24%) 30,884,600 631,923 338,300 7,104.3 20,600 22,000 19,200
07/10/2025 20,600 -0.65 (-3.06%) 18,330,100 381,190.74 0 0 21,250 22,700 19,800
06/10/2025 21,250 1.2 (5.99%) 19,470,400 405,094.63 0 0 20,050 21,450 18,650
03/10/2025 20,050 -0.05 (-0.25%) 22,546,900 452,310.74 0 0 20,100 21,500 18,700
02/10/2025 20,100 -0.75 (-3.6%) 19,885,400 406,152.41 0 0 20,850 22,300 19,400
01/10/2025 20,850 0.15 (0.72%) 19,191,300 399,654.59 0 0 20,700 22,100 19,300
30/09/2025 20,700 -1.15 (-5.26%) 60,699,100 1,263,491.7 720,000 15,120 21,850 23,350 20,350
29/09/2025 21,850 -0.9 (-3.96%) 48,672,000 1,073,663.44 0 0 22,750 24,300 21,200
26/09/2025 22,750 -0.45 (-1.94%) 34,203,000 776,810.39 0 0 23,200 24,800 21,600
25/09/2025 23,200 -0.2 (-0.85%) 31,311,200 730,996.96 0 0 23,400 25,000 21,800
24/09/2025 23,400 0.45 (1.96%) 18,606,200 428,586.06 400,000 8,560 22,950 24,550 21,350
23/09/2025 22,950 0.35 (1.55%) 10,435,000 235,873.5 0 0 22,600 24,150 21,050
22/09/2025 22,600 -0.4 (-1.74%) 24,349,000 553,715.13 0 0 23,000 24,600 21,400
19/09/2025 23,000 0.1 (0.44%) 20,827,400 474,045.46 0 0 22,900 24,500 21,300
18/09/2025 22,900 -0.1 (-0.43%) 28,115,500 636,515.45 0 0 23,000 24,600 21,400
17/09/2025 23,000 -0.6 (-2.54%) 15,491,300 358,807.72 50,000 1,250 23,600 25,250 21,950
16/09/2025 23,600 -0.6 (-2.48%) 20,832,200 494,581.37 0 0 24,200 25,850 22,550
15/09/2025 24,200 0.15 (0.62%) 16,258,900 391,809.6 250,000 6,012.5 24,050 25,700 22,400
12/09/2025 24,050 0.55 (2.34%) 28,099,400 668,377.46 50,000 1,175 23,500 25,100 21,900
11/09/2025 23,500 0.35 (1.51%) 21,261,100 483,682.17 50,000 1,157.5 23,150 24,750 21,550
10/09/2025 23,150 -0.35 (-1.49%) 15,506,000 358,611.15 0 0 23,500 25,100 21,900
09/09/2025 23,500 0.95 (4.21%) 20,597,800 473,514.28 0 0 22,550 24,100 21,000
08/09/2025 22,550 0.25 (1.12%) 38,861,800 876,088.47 0 0 22,300 23,850 20,750
05/09/2025 22,300 -1.35 (-5.71%) 30,551,700 713,720.88 25,000 550 23,650 25,300 22,000
04/09/2025 23,650 -0.35 (-1.46%) 21,329,000 508,549.5 0 0 24,000 25,650 22,350
03/09/2025 24,000 1.2 (5.26%) 20,270,300 478,708.62 0 0 22,800 24,350 21,250
29/08/2025 22,800 -0.1 (-0.44%) 28,113,900 651,970.51 200,000 4,400 22,900 24,500 21,300
28/08/2025 22,900 0.15 (0.66%) 16,314,900 371,800.86 0 0 22,750 24,300 21,200
27/08/2025 22,750 1.45 (6.81%) 70,555,100 1,597,700.56 40,000 836 21,300 22,750 19,850
26/08/2025 21,300 0.85 (4.16%) 19,996,700 418,451.93 0 0 20,450 21,850 19,050

Historical Data - BSC

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