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
04/03/2026 31,200 -0.3 (-0.95%) 11,600 362.63 0 0 31,500 36,200 26,800
03/03/2026 32,000 1 (3.23%) 19,700 621.47 0 0 31,000 35,600 26,400
02/03/2026 31,000 -0.2 (-0.64%) 8,300 257.46 0 0 31,200 35,800 26,600
27/02/2026 31,200 0.2 (0.65%) 6,900 215.32 400,000 11,800 31,000 35,600 26,400
26/02/2026 32,000 1 (3.23%) 16,500 512.3 0 0 31,000 35,600 26,400
25/02/2026 31,000 -1.8 (-5.49%) 26,705 826.81 0 0 32,800 37,700 27,900
24/02/2026 32,500 0 (0%) 11,400 374.3 0 0 32,500 37,300 27,700
23/02/2026 32,500 0.2 (0.62%) 12,402 403.63 0 0 32,300 37,100 27,500
16/02/2026 32,500 0 (0%) 0 0 0 0 32,500 0 0
13/02/2026 32,500 0 (0%) 8,100 261.4 0 0 32,500 37,300 27,700
12/02/2026 32,400 0 (0%) 7,200 233.67 0 0 32,400 37,200 27,600
11/02/2026 32,700 0.5 (1.55%) 9,701 314.71 0 0 32,200 37,000 27,400
10/02/2026 32,000 -0.1 (-0.31%) 8,200 263.64 0 0 32,100 36,900 27,300
09/02/2026 32,000 -0.5 (-1.54%) 12,700 407.65 0 0 32,500 37,300 27,700
06/02/2026 32,300 -0.1 (-0.31%) 9,400 305.76 0 0 32,400 37,200 27,600
05/02/2026 32,000 -0.2 (-0.62%) 9,300 300.93 0 0 32,200 37,000 27,400
04/02/2026 32,500 0.3 (0.93%) 8,400 270.5 0 0 32,200 37,000 27,400
03/02/2026 33,000 0.8 (2.48%) 6,200 199.4 0 0 32,200 37,000 27,400
02/02/2026 32,000 -0.9 (-2.74%) 10,000 322.33 0 0 32,900 37,800 28,000
30/01/2026 32,000 -2 (-5.88%) 15,000 493.11 400,100 13,603.4 34,000 39,100 28,900
29/01/2026 33,500 -0.9 (-2.62%) 10,700 364.25 289,400 9,955.36 34,400 39,500 29,300
28/01/2026 34,300 -0.2 (-0.58%) 9,800 337.1 0 0 34,500 39,600 29,400
27/01/2026 33,800 -1.7 (-4.79%) 19,902 686.32 0 0 35,500 40,800 30,200
26/01/2026 36,000 0.6 (1.69%) 11,900 421.9 0 0 35,400 40,700 30,100
23/01/2026 34,700 -1.3 (-3.61%) 12,500 442.53 0 0 36,000 41,400 30,600
22/01/2026 35,800 -0.6 (-1.65%) 13,501 485.45 0 0 36,400 41,800 31,000
21/01/2026 36,500 -0.5 (-1.35%) 14,600 531.88 0 0 37,000 42,500 31,500
20/01/2026 37,000 0.1 (0.27%) 7,400 273.66 0 0 36,900 42,400 31,400
19/01/2026 36,700 -1.3 (-3.42%) 14,010 516.91 0 0 38,000 43,700 32,300
16/01/2026 38,000 -0.3 (-0.78%) 9,502 360.78 0 0 38,300 44,000 32,600
15/01/2026 37,800 -1.1 (-2.83%) 15,100 578.21 0 0 38,900 44,700 33,100
14/01/2026 39,000 0.1 (0.26%) 10,202 397.2 0 0 38,900 44,700 33,100
13/01/2026 39,500 0.7 (1.8%) 16,300 633.89 0 0 38,800 44,600 33,000
12/01/2026 38,700 0.4 (1.04%) 10,201 395.46 0 0 38,300 44,000 32,600
09/01/2026 38,500 0 (0%) 9,200 352.59 0 0 38,500 44,200 32,800
08/01/2026 38,000 -0.8 (-2.06%) 11,902 457.87 0 0 38,800 44,600 33,000
07/01/2026 38,900 0.5 (1.3%) 11,810 458.59 0 0 38,400 44,100 32,700
06/01/2026 39,000 0.7 (1.83%) 14,300 549.26 0 0 38,300 44,000 32,600
05/01/2026 38,100 -0.4 (-1.04%) 8,709 333.5 0 0 38,500 44,200 32,800
31/12/2025 38,500 0.1 (0.26%) 10,400 399.92 0 0 38,400 44,100 32,700
30/12/2025 38,500 -0.2 (-0.52%) 24,500 941.92 0 0 38,700 44,500 32,900
29/12/2025 38,600 0 (0%) 18,300 707.82 0 0 38,600 44,300 32,900
26/12/2025 38,500 -2.2 (-5.41%) 17,100 659.69 0 0 40,700 46,800 34,600
25/12/2025 38,800 0 (0%) 117,500 4,782.09 0 0 38,800 44,600 33,000
24/12/2025 38,800 0.2 (0.52%) 25,400 985.87 0 0 38,600 44,300 32,900
23/12/2025 38,900 0.4 (1.04%) 26,800 1,033.67 0 0 38,500 44,200 32,800
22/12/2025 38,300 -0.2 (-0.52%) 18,001 692.69 0 0 38,500 44,200 32,800
19/12/2025 38,600 0.1 (0.26%) 28,800 1,109.35 0 0 38,500 44,200 32,800
18/12/2025 39,000 0.6 (1.56%) 18,601 716.24 0 0 38,400 44,100 32,700
17/12/2025 38,000 -0.4 (-1.04%) 16,500 634.11 0 0 38,400 44,100 32,700
16/12/2025 38,700 0 (0%) 23,505 902.51 0 0 38,700 44,500 32,900
15/12/2025 38,500 -1.1 (-2.78%) 20,601 797.29 0 0 39,600 45,500 33,700
12/12/2025 39,900 1.6 (4.18%) 30,104 1,192.97 0 0 38,300 44,000 32,600
11/12/2025 39,500 2 (5.33%) 19,206 735.68 0 0 37,500 43,100 31,900
10/12/2025 37,500 0.4 (1.08%) 19,409 727.43 0 0 37,100 42,600 31,600
09/12/2025 37,300 0.9 (2.47%) 24,601 913.71 0 0 36,400 41,800 31,000
08/12/2025 36,500 1 (2.82%) 21,402 778.82 0 0 35,500 40,800 30,200
05/12/2025 36,000 1.9 (5.57%) 20,010 710.3 0 0 34,100 39,200 29,000
04/12/2025 34,700 2.5 (7.76%) 5,020 171.11 0 0 32,200 37,000 27,400
03/12/2025 32,000 0.4 (1.27%) 18,509 596.62 689,500 18,616.5 31,600 36,300 26,900
02/12/2025 31,700 1.7 (5.67%) 19,171 604.82 0 0 30,000 34,500 25,500
01/12/2025 30,000 0 (0%) 220 6.55 0 0 30,000 34,500 25,500
28/11/2025 30,000 -1.8 (-5.66%) 1,528 45.76 0 0 31,800 36,500 27,100
27/11/2025 32,400 0 (0%) 8,907 283.61 0 0 32,400 37,200 27,600
26/11/2025 32,500 0 (0%) 22,201 718.38 0 0 32,500 37,300 27,700
25/11/2025 32,400 0 (0%) 19,111 621.33 0 0 32,400 37,200 27,600
24/11/2025 32,200 3.2 (11.03%) 23,939 776.71 0 0 29,000 33,300 24,700
21/11/2025 30,100 3.9 (14.89%) 17,100 496.52 0 0 26,200 30,100 22,300
20/11/2025 35,500 4.6 (14.89%) 8,640 296.16 0 0 30,900 35,500 26,300
19/11/2025 33,100 4.3 (14.93%) 18,733 578.32 0 0 28,800 33,100 24,500
18/11/2025 30,000 1.7 (6.01%) 14,700 423.11 0 0 28,300 32,500 24,100
17/11/2025 27,500 -0.7 (-2.48%) 37,200 1,054.24 0 0 28,200 32,400 24,000
14/11/2025 28,500 -0.7 (-2.4%) 20,600 580.84 0 0 29,200 33,500 24,900
13/11/2025 29,000 0.2 (0.69%) 23,600 689.61 0 0 28,800 33,100 24,500
12/11/2025 28,800 0.4 (1.41%) 25,700 739.09 0 0 28,400 32,600 24,200
11/11/2025 28,400 -0.2 (-0.7%) 17,801 504.81 0 0 28,600 32,800 24,400
10/11/2025 28,500 -0.1 (-0.35%) 20,800 595.46 200,000 5,000 28,600 32,800 24,400
07/11/2025 28,600 -0.7 (-2.39%) 19,400 554.79 0 0 29,300 33,600 25,000
06/11/2025 29,000 -0.7 (-2.36%) 20,703 605.99 0 0 29,700 34,100 25,300
05/11/2025 29,600 -1.2 (-3.9%) 36,200 1,076.24 0 0 30,800 35,400 26,200
04/11/2025 31,000 -0.4 (-1.27%) 19,303 594.61 0 0 31,400 36,100 26,700
03/11/2025 31,000 -0.5 (-1.59%) 18,200 571.3 0 0 31,500 36,200 26,800
31/10/2025 31,300 0.3 (0.97%) 35,100 1,106.46 0 0 31,000 35,600 26,400
30/10/2025 31,000 -0.2 (-0.64%) 18,000 558.59 0 0 31,200 35,800 26,600
29/10/2025 31,000 0.5 (1.64%) 23,800 741.73 0 0 30,500 35,000 26,000
28/10/2025 30,100 0.4 (1.35%) 21,100 643.42 0 0 29,700 34,100 25,300
27/10/2025 30,000 0.4 (1.35%) 20,600 612.4 0 0 29,600 34,000 25,200
24/10/2025 29,700 -0.8 (-2.62%) 28,500 844.37 0 0 30,500 35,000 26,000
23/10/2025 30,300 -0.3 (-0.98%) 22,500 685.57 0 0 30,600 35,100 26,100
22/10/2025 30,400 0 (0%) 29,200 894.1 0 0 30,400 34,900 25,900
21/10/2025 30,200 0.1 (0.33%) 25,400 772.87 0 0 30,100 34,600 25,600
20/10/2025 30,000 0.6 (2.04%) 17,000 510.85 0 0 29,400 33,800 25,000
17/10/2025 29,900 0.6 (2.05%) 35,500 1,042.49 0 0 29,300 33,600 25,000
16/10/2025 29,500 -0.6 (-1.99%) 26,400 773.44 0 0 30,100 34,600 25,600
15/10/2025 29,900 -2 (-6.27%) 37,300 1,124.12 0 0 31,900 36,600 27,200
14/10/2025 31,700 0 (0%) 34,630 1,104.61 0 0 31,700 36,400 27,000
13/10/2025 32,500 2.3 (7.62%) 32,369 1,026.06 0 0 30,200 34,700 25,700
10/10/2025 31,000 1.4 (4.73%) 28,800 870.21 0 0 29,600 34,000 25,200
09/10/2025 30,000 0.5 (1.69%) 21,002 621.9 0 0 29,500 33,900 25,100
08/10/2025 29,500 0.2 (0.68%) 33,405 986.16 0 0 29,300 33,600 25,000
07/10/2025 29,500 0.3 (1.03%) 26,600 779.89 0 0 29,200 33,500 24,900
06/10/2025 29,200 0.2 (0.69%) 23,800 695.13 0 0 29,000 33,300 24,700
03/10/2025 29,200 0.5 (1.74%) 26,400 765.44 0 0 28,700 33,000 24,400
02/10/2025 29,000 0.3 (1.05%) 29,502 847.27 0 0 28,700 33,000 24,400
01/10/2025 28,400 -0.9 (-3.07%) 23,100 662.01 0 0 29,300 33,600 25,000
30/09/2025 28,700 -0.6 (-2.05%) 36,000 1,053.59 0 0 29,300 33,600 25,000
29/09/2025 29,600 0.6 (2.07%) 38,200 1,120.99 0 0 29,000 33,300 24,700
26/09/2025 29,000 0.3 (1.05%) 34,900 1,011.15 0 0 28,700 33,000 24,400
25/09/2025 28,300 0.4 (1.43%) 53,100 1,522.61 0 0 27,900 32,000 23,800
24/09/2025 28,400 0 (0%) 48,900 1,365.82 0 0 28,400 32,600 24,200
23/09/2025 29,200 0.8 (2.82%) 48,000 1,364.58 0 0 28,400 32,600 24,200
22/09/2025 28,300 -0.8 (-2.75%) 59,500 1,688.09 0 0 29,100 33,400 24,800
19/09/2025 29,500 -0.7 (-2.32%) 56,900 1,653.83 0 0 30,200 34,700 25,700
18/09/2025 29,700 -2 (-6.31%) 142,414 4,298.64 0 0 31,700 36,400 27,000
17/09/2025 30,800 -1.7 (-5.23%) 46,800 1,481.4 0 0 32,500 37,300 27,700
16/09/2025 32,200 1.1 (3.54%) 51,404 1,671.52 0 0 31,100 35,700 26,500
15/09/2025 32,200 3 (10.27%) 98,401 3,062.18 0 0 29,200 33,500 24,900
12/09/2025 28,500 -0.2 (-0.7%) 50,800 1,483.54 0 0 28,700 33,000 24,400
11/09/2025 29,300 0.3 (1.03%) 86,401 2,482.42 0 0 29,000 33,300 24,700
10/09/2025 29,000 -1.3 (-4.29%) 63,110 1,828.48 0 0 30,300 34,800 25,800
09/09/2025 29,000 -2.9 (-9.09%) 64,000 1,936.57 0 0 31,900 36,600 27,200
08/09/2025 31,500 -1.4 (-4.26%) 57,100 1,822.5 0 0 32,900 37,800 28,000
05/09/2025 32,300 -1.2 (-3.58%) 46,800 1,540.05 0 0 33,500 38,500 28,500
04/09/2025 34,000 -1.7 (-4.76%) 67,401 2,260.37 0 0 35,700 41,000 30,400

Historical Data - BSC

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