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
09/06/2026 20,500 0 (0%) 4 0.09 0 0 20,500 23,500 17,500
08/06/2026 20,500 0.4 (1.99%) 1,571 32.3 0 0 20,100 23,100 17,100
05/06/2026 21,700 1.7 (8.5%) 1,412 28.39 0 0 20,000 23,000 17,000
04/06/2026 21,000 0.6 (2.94%) 8,632 172.76 0 0 20,400 23,400 17,400
03/06/2026 21,000 1.4 (7.14%) 7,214 147.13 0 0 19,600 22,500 16,700
02/06/2026 19,500 -1.5 (-7.14%) 2,202 43.15 0 0 21,000 24,100 17,900
01/06/2026 21,700 1 (4.83%) 2,802 58.94 0 0 20,700 23,800 17,600
29/05/2026 20,600 -0.1 (-0.48%) 2,005 41.4 0 0 20,700 23,800 17,600
28/05/2026 20,700 -0.2 (-0.96%) 617 12.77 0 0 20,900 24,000 17,800
27/05/2026 21,000 1 (5%) 3,206 66.87 0 0 20,000 23,000 17,000
26/05/2026 21,000 1.5 (7.69%) 1,400 29.4 0 0 19,500 22,400 16,600
25/05/2026 18,700 -3.2 (-14.61%) 3,421 67.08 0 0 21,900 25,100 18,700
22/05/2026 21,900 1.9 (9.5%) 207 4.53 0 0 20,000 23,000 17,000
21/05/2026 20,000 -1.8 (-8.26%) 450 9. 0 0 21,800 25,000 18,600
20/05/2026 21,600 -0.1 (-0.46%) 893 19.44 0 0 21,700 24,900 18,500
19/05/2026 21,800 -0.6 (-2.68%) 4,100 89.17 0 0 22,400 25,700 19,100
18/05/2026 21,900 0.7 (3.3%) 2,008 44.9 0 0 21,200 24,300 18,100
15/05/2026 21,300 -2.5 (-10.5%) 800 16.96 0 0 23,800 27,300 20,300
14/05/2026 21,100 -1.3 (-5.8%) 718 17.1 0 0 22,400 25,700 19,100
13/05/2026 22,400 -0.1 (-0.44%) 801 17.94 0 0 22,500 25,800 19,200
12/05/2026 22,400 -2.3 (-9.31%) 1,800 40.43 0 0 24,700 28,400 21,000
11/05/2026 24,700 0 (0%) 0 0 0 0 24,700 28,400 21,000
08/05/2026 24,700 -0.2 (-0.8%) 101 2.49 0 0 24,900 28,600 21,200
07/05/2026 24,200 2.2 (10%) 509 12.67 0 0 22,000 25,300 18,700
06/05/2026 22,300 0 (0%) 3,500 77.03 0 0 22,300 25,600 19,000
05/05/2026 22,300 -0.1 (-0.45%) 2,591 57.55 0 0 22,400 25,700 19,100
04/05/2026 22,400 0.1 (0.45%) 6,702 150.24 0 0 22,300 25,600 19,000
29/04/2026 22,500 1 (4.65%) 2,300 51.33 0 0 21,500 24,700 18,300
28/04/2026 22,200 -0.1 (-0.45%) 3,097 66.75 0 0 22,300 25,600 19,000
24/04/2026 22,500 0 (0%) 6,900 153.75 0 0 22,500 25,800 19,200
23/04/2026 22,500 -0.5 (-2.17%) 185 4.21 0 0 23,000 26,400 19,600
22/04/2026 23,000 0.5 (2.22%) 178 4.06 0 0 22,500 25,800 19,200
21/04/2026 22,500 0 (0%) 301 6.77 0 0 22,500 25,800 19,200
20/04/2026 22,500 0 (0%) 196 4.41 0 0 22,500 25,800 19,200
17/04/2026 22,500 -0.4 (-1.75%) 423 9.52 0 0 22,900 26,300 19,500
16/04/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
15/04/2026 22,900 0 (0%) 10 0.23 0 0 22,900 26,300 19,500
14/04/2026 23,000 0.1 (0.44%) 2,624 60.08 0 0 22,900 26,300 19,500
13/04/2026 22,900 -0.4 (-1.72%) 5,055 115.81 0 0 23,300 26,700 19,900
10/04/2026 24,100 1.2 (5.24%) 300 6.99 0 0 22,900 26,300 19,500
09/04/2026 23,200 0.4 (1.75%) 403 9.23 0 0 22,800 26,200 19,400
08/04/2026 22,800 0 (0%) 2,000 45.6 0 0 22,800 26,200 19,400
07/04/2026 22,800 0 (0%) 17 0.39 0 0 22,800 26,200 19,400
06/04/2026 22,800 0 (0%) 1 0.02 0 0 22,800 26,200 19,400
03/04/2026 22,900 0.1 (0.44%) 1,504 34.35 0 0 22,800 26,200 19,400
02/04/2026 23,000 0.2 (0.88%) 2,900 66.17 0 0 22,800 26,200 19,400
01/04/2026 23,000 0.2 (0.88%) 1,304 29.73 0 0 22,800 26,200 19,400
31/03/2026 22,800 0 (0%) 1 0.02 0 0 22,800 26,200 19,400
30/03/2026 22,800 0 (0%) 42 0.99 0 0 22,800 26,200 19,400
27/03/2026 23,500 0.1 (0.43%) 4,501 102.72 0 0 23,400 26,900 19,900
26/03/2026 24,100 0.1 (0.42%) 5,600 130.84 0 0 24,000 27,600 20,400
25/03/2026 24,300 0.8 (3.4%) 4,123 98.82 0 0 23,500 27,000 20,000
24/03/2026 23,500 0.5 (2.17%) 192 4.51 0 0 23,000 26,400 19,600
23/03/2026 23,000 0 (0%) 409 9.41 0 0 23,000 26,400 19,600
20/03/2026 23,000 0.5 (2.22%) 2,010 46.16 0 0 22,500 25,800 19,200
19/03/2026 22,500 0 (0%) 5 0.11 0 0 22,500 25,800 19,200
18/03/2026 22,500 0 (0%) 758 17.02 0 0 22,500 25,800 19,200
17/03/2026 23,000 0.7 (3.14%) 4,359 98.02 0 0 22,300 25,600 19,000
16/03/2026 22,300 0 (0%) 756 16.91 0 0 22,300 25,600 19,000
13/03/2026 22,300 0 (0%) 7 0.15 0 0 22,300 25,600 19,000
12/03/2026 22,500 -1 (-4.26%) 6,771 151.09 0 0 23,500 27,000 20,000
11/03/2026 23,500 0 (0%) 64 1.28 0 0 23,500 27,000 20,000
10/03/2026 23,500 2.8 (13.53%) 152 3.57 0 0 20,700 23,800 17,600
09/03/2026 22,500 -0.3 (-1.32%) 4,987 103.14 0 0 22,800 26,200 19,400
06/03/2026 22,800 0 (0%) 219 5.01 0 0 22,800 26,200 19,400
05/03/2026 22,900 0.1 (0.44%) 900 20.56 0 0 22,800 26,200 19,400
04/03/2026 23,400 0.4 (1.74%) 1,223 28.05 0 0 23,000 26,400 19,600
03/03/2026 23,000 -1.5 (-6.12%) 2,502 57.58 0 0 24,500 28,100 20,900
02/03/2026 23,500 1.2 (5.38%) 2,088 51.16 0 0 22,300 25,600 19,000
27/02/2026 23,700 0.8 (3.49%) 1,673 37.46 0 0 22,900 26,300 19,500
26/02/2026 23,500 0.5 (2.17%) 208 4.76 0 0 23,000 26,400 19,600
25/02/2026 23,000 0 (0%) 3,105 71.42 0 0 23,000 26,400 19,600
24/02/2026 23,000 0 (0%) 600 13.8 0 0 23,000 26,400 19,600
23/02/2026 23,000 -0.8 (-3.36%) 3,000 69 0 0 23,800 27,300 20,300
13/02/2026 23,800 0.8 (3.48%) 402 9.57 0 0 23,000 26,400 19,600
12/02/2026 23,000 0.1 (0.44%) 504 11.59 0 0 22,900 26,300 19,500
11/02/2026 22,600 0.2 (0.89%) 1,310 29.95 0 0 22,400 25,700 19,100
10/02/2026 22,200 -2.7 (-10.84%) 5,300 118.48 0 0 24,900 28,600 21,200
09/02/2026 24,900 0 (0%) 0 0 0 0 24,900 28,600 21,200
06/02/2026 24,900 2.1 (9.21%) 501 12.48 0 0 22,800 26,200 19,400
05/02/2026 22,900 -1 (-4.18%) 2,400 54.74 0 0 23,900 27,400 20,400
04/02/2026 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
03/02/2026 23,900 -0.2 (-0.83%) 105 2.51 0 0 24,100 27,700 20,500
02/02/2026 24,000 -2.6 (-9.77%) 2,201 53.03 0 0 26,600 30,500 22,700
30/01/2026 23,600 -0.1 (-0.42%) 1,211 32.19 0 0 23,700 27,200 20,200
29/01/2026 23,600 0.9 (3.96%) 1,103 26.12 0 0 22,700 26,100 19,300
28/01/2026 24,000 1.4 (6.19%) 1,000 22.65 0 0 22,600 25,900 19,300
27/01/2026 23,500 -0.1 (-0.42%) 3,600 81.5 0 0 23,600 27,100 20,100
26/01/2026 23,500 0 (0%) 1,700 40.15 0 0 23,500 27,000 20,000
23/01/2026 23,500 0.2 (0.86%) 4,803 112.86 0 0 23,300 26,700 19,900
22/01/2026 23,500 0.4 (1.73%) 1,417 33.06 0 0 23,100 26,500 19,700
21/01/2026 23,000 -0.3 (-1.29%) 2,200 50.78 0 0 23,300 26,700 19,900
20/01/2026 23,400 0.1 (0.43%) 400 9.33 0 0 23,300 26,700 19,900
19/01/2026 23,300 0 (0%) 500 11.65 0 0 23,300 26,700 19,900
16/01/2026 23,300 0.2 (0.87%) 100 2.33 0 0 23,100 26,500 19,700
15/01/2026 23,100 0 (0%) 0 0 0 0 23,100 26,500 19,700
14/01/2026 23,000 -0.6 (-2.54%) 2,806 64.82 0 0 23,600 27,100 20,100
13/01/2026 24,700 -1.3 (-5%) 2,689 63.52 0 0 26,000 29,900 22,100
12/01/2026 25,700 1.7 (7.08%) 350 9.08 0 0 24,000 27,600 20,400
09/01/2026 24,000 -1.9 (-7.34%) 501 12.03 0 0 25,900 29,700 22,100
08/01/2026 25,900 1.9 (7.92%) 211 5.45 0 0 24,000 27,600 20,400
07/01/2026 24,000 -2.3 (-8.75%) 181 4.4 0 0 26,300 30,200 22,400
06/01/2026 26,300 0 (0%) 54 1.42 0 0 26,300 30,200 22,400
05/01/2026 26,300 0 (0%) 36 0.91 0 0 26,300 30,200 22,400
31/12/2025 26,300 0 (0%) 0 0 0 0 26,300 30,200 22,400
30/12/2025 26,300 0 (0%) 20 0.47 0 0 26,300 30,200 22,400
29/12/2025 26,500 2.1 (8.61%) 1,000 26.25 0 0 24,400 28,000 20,800
26/12/2025 24,400 -1.7 (-6.51%) 200 4.88 0 0 26,100 30,000 22,200
25/12/2025 26,100 0 (0%) 0 0 0 0 26,100 30,000 22,200
24/12/2025 26,100 0 (0%) 8 0.19 0 0 26,100 30,000 22,200
23/12/2025 26,300 0.9 (3.54%) 1,308 34.12 0 0 25,400 29,200 21,600
22/12/2025 25,400 0 (0%) 0 0 0 0 25,400 29,200 21,600
19/12/2025 25,400 0 (0%) 0 0 0 0 25,400 29,200 21,600
18/12/2025 25,400 0 (0%) 2 0.05 0 0 25,400 29,200 21,600
17/12/2025 23,300 0.2 (0.87%) 4,034 102.32 0 0 23,100 26,500 19,700
16/12/2025 23,100 0 (0%) 28 0.66 0 0 23,100 26,500 19,700
15/12/2025 23,100 0.1 (0.43%) 100 2.31 0 0 23,000 26,400 19,600
12/12/2025 23,000 -3.5 (-13.21%) 1,116 25.72 0 0 26,500 30,400 22,600
11/12/2025 26,500 0 (0%) 30 0.79 0 0 26,500 30,400 22,600
10/12/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
09/12/2025 26,500 0 (0%) 6 0.15 0 0 26,500 30,400 22,600

Historical Data - BSC

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