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
22/01/2026 23,000 0.5 (2.22%) 300 6.89 0 0 22,500 24,700 20,300
21/01/2026 22,500 -0.2 (-0.88%) 1,400 31.48 0 0 22,700 24,900 20,500
20/01/2026 22,700 0 (0%) 254 5.76 0 0 22,700 24,900 20,500
19/01/2026 22,700 0 (0%) 700 15.89 0 0 22,700 24,900 20,500
16/01/2026 22,700 -0.1 (-0.44%) 800 18.09 0 0 22,800 25,000 20,600
15/01/2026 22,800 0.1 (0.44%) 6,600 147.21 0 0 22,700 24,900 20,500
14/01/2026 22,700 0.4 (1.79%) 3,901 87.05 0 0 22,300 24,500 20,100
13/01/2026 22,300 0 (0%) 1,700 37.84 0 0 22,300 24,500 20,100
12/01/2026 22,300 0.2 (0.9%) 1,983 43.99 0 0 22,100 24,300 19,900
09/01/2026 22,100 -0.9 (-3.91%) 2,715 59.62 0 0 23,000 25,300 20,700
08/01/2026 23,000 0 (0%) 120 2.76 0 0 23,000 25,300 20,700
07/01/2026 23,000 0 (0%) 0 0 0 0 23,000 25,300 20,700
06/01/2026 23,000 -0.5 (-2.13%) 475 10.51 0 0 23,500 25,800 21,200
05/01/2026 23,500 0 (0%) 60 1.27 0 0 23,500 25,800 21,200
31/12/2025 23,500 0 (0%) 1,700 39.92 0 0 23,500 25,800 21,200
30/12/2025 23,500 0.1 (0.43%) 2,000 46.98 0 0 23,400 25,700 21,100
29/12/2025 23,400 1.1 (4.93%) 1,101 25.36 0 0 22,300 24,500 20,100
26/12/2025 22,300 0 (0%) 4 0.1 0 0 22,300 24,500 20,100
25/12/2025 22,300 0 (0%) 0 0 0 0 22,300 24,500 20,100
24/12/2025 22,300 0 (0%) 500 11.15 0 0 22,300 24,500 20,100
23/12/2025 22,300 -0.2 (-0.89%) 28,000 616.15 0 0 22,500 24,700 20,300
22/12/2025 22,500 0.4 (1.81%) 7,000 155.76 0 0 22,100 24,300 19,900
19/12/2025 22,100 -0.7 (-3.07%) 5,900 130.76 0 0 22,800 25,000 20,600
18/12/2025 22,800 0 (0%) 0 0 0 0 22,800 25,000 20,600
17/12/2025 22,800 0 (0%) 101 2.3 0 0 22,800 25,000 20,600
16/12/2025 22,800 0 (0%) 1,900 43.11 0 0 22,800 25,000 20,600
15/12/2025 22,800 0 (0%) 6,800 153.58 0 0 22,800 25,000 20,600
12/12/2025 22,800 -0.5 (-2.15%) 8,600 196 0 0 23,300 25,600 21,000
11/12/2025 23,300 0 (0%) 0 0 0 0 23,300 25,600 21,000
10/12/2025 23,300 0.5 (2.19%) 2,000 46.4 0 0 22,800 25,000 20,600
09/12/2025 22,800 -0.3 (-1.3%) 8,100 184.59 0 0 23,100 25,400 20,800
08/12/2025 23,100 -0.4 (-1.7%) 8,400 190.83 0 0 23,500 25,800 21,200
05/12/2025 23,500 0.1 (0.43%) 1,900 44.11 0 0 23,400 25,700 21,100
04/12/2025 23,400 0 (0%) 100 2.34 0 0 23,400 25,700 21,100
03/12/2025 23,400 0.6 (2.63%) 5,810 131.47 0 0 22,800 25,000 20,600
02/12/2025 22,800 -0.2 (-0.87%) 1,000 22.82 0 0 23,000 25,300 20,700
01/12/2025 23,000 0.4 (1.77%) 3,111 70.36 0 0 22,600 24,800 20,400
28/11/2025 22,600 -0.3 (-1.31%) 17,550 397.99 0 0 22,900 25,100 20,700
27/11/2025 22,900 -0.1 (-0.43%) 6,300 144.23 0 0 23,000 25,300 20,700
26/11/2025 23,000 -0.1 (-0.43%) 14,300 329.48 0 0 23,100 25,400 20,800
25/11/2025 23,100 0 (0%) 914 21.12 0 0 23,100 25,400 20,800
24/11/2025 23,100 0.1 (0.43%) 2,800 64.49 0 0 23,000 25,300 20,700
21/11/2025 23,000 -0.5 (-2.13%) 9,500 219.03 0 0 23,500 25,800 21,200
20/11/2025 23,500 0 (0%) 1,300 30.56 0 0 23,500 25,800 21,200
19/11/2025 23,500 -0.2 (-0.84%) 6,001 141.04 0 0 23,700 26,000 21,400
18/11/2025 23,700 0 (0%) 6,100 144.15 0 0 23,700 26,000 21,400
17/11/2025 23,700 -0.3 (-1.25%) 18,900 446.86 0 0 24,000 26,400 21,600
14/11/2025 24,000 0 (0%) 8,200 196.56 0 0 24,000 26,400 21,600
13/11/2025 24,000 -0.7 (-2.83%) 1,200 28.8 0 0 24,700 27,100 22,300
12/11/2025 24,700 0 (0%) 0 0 0 0 24,700 27,100 22,300
11/11/2025 24,700 0 (0%) 10,001 239.77 0 0 24,700 27,100 22,300
10/11/2025 24,700 0.3 (1.23%) 2,800 67.48 0 0 24,400 26,800 22,000
07/11/2025 24,400 0 (0%) 1,000 24.4 0 0 24,400 26,800 22,000
06/11/2025 24,400 0 (0%) 500 12.2 0 0 24,400 26,800 22,000
05/11/2025 24,400 0 (0%) 2,100 51.32 0 0 24,400 26,800 22,000
04/11/2025 24,400 -0.7 (-2.79%) 1,251 30.9 0 0 25,100 27,600 22,600
03/11/2025 25,100 0.2 (0.8%) 200 5.02 0 0 24,900 27,300 22,500
31/10/2025 24,900 0.6 (2.47%) 3,150 76.17 0 0 24,300 26,700 21,900
30/10/2025 24,300 -1.5 (-5.81%) 29,240 717.46 0 0 25,800 28,300 23,300
29/10/2025 25,800 0 (0%) 3,103 80.05 0 0 25,800 28,300 23,300
28/10/2025 25,800 0.5 (1.98%) 3,100 79.94 0 0 25,300 27,800 22,800
27/10/2025 25,300 -0.5 (-1.94%) 11,211 283.76 0 0 25,800 28,300 23,300
24/10/2025 25,800 -0.2 (-0.77%) 1,500 39 0 0 26,000 28,600 23,400
23/10/2025 26,000 0.2 (0.78%) 15,200 393.68 0 0 25,800 28,300 23,300
22/10/2025 25,800 0 (0%) 15,400 398.76 0 0 25,800 28,300 23,300
21/10/2025 25,800 -0.1 (-0.39%) 1,001 25.89 0 0 25,900 28,400 23,400
20/10/2025 25,900 -0.1 (-0.38%) 5,500 142.88 0 0 26,000 28,600 23,400
17/10/2025 26,000 -0.4 (-1.52%) 1,400 36.59 0 0 26,400 29,000 23,800
16/10/2025 26,400 0 (0%) 6,600 174.24 0 0 26,400 29,000 23,800
15/10/2025 26,400 0.4 (1.54%) 7,000 182.4 0 0 26,000 28,600 23,400
14/10/2025 26,000 0 (0%) 5,900 153.4 0 0 26,000 28,600 23,400
13/10/2025 26,000 0 (0%) 502 13.06 0 0 26,000 28,600 23,400
10/10/2025 26,000 -0.4 (-1.52%) 4,400 114.64 0 0 26,400 29,000 23,800
09/10/2025 26,400 0 (0%) 1,800 47.3 0 0 26,400 29,000 23,800
08/10/2025 26,400 0.3 (1.15%) 103 2.72 0 0 26,100 28,700 23,500
07/10/2025 26,100 0 (0%) 100 2.61 0 0 26,100 28,700 23,500
06/10/2025 26,100 0.2 (0.77%) 1,000 26.08 0 0 25,900 28,400 23,400
03/10/2025 25,900 0 (0%) 1,526 39.67 0 0 25,900 28,400 23,400
02/10/2025 25,900 0 (0%) 150 3.89 0 0 25,900 28,400 23,400
01/10/2025 25,900 -0.1 (-0.38%) 3,600 93.58 0 0 26,000 28,600 23,400
30/09/2025 26,000 -0.1 (-0.38%) 2,900 75.3 0 0 26,100 28,700 23,500
29/09/2025 26,100 0.2 (0.77%) 100 2.61 0 0 25,900 28,400 23,400
26/09/2025 25,900 -0.1 (-0.38%) 3,700 96.18 0 0 26,000 28,600 23,400
25/09/2025 26,000 0 (0%) 350 9.1 0 0 26,000 28,600 23,400
24/09/2025 26,000 0.1 (0.39%) 8,500 220.8 0 0 25,900 28,400 23,400
23/09/2025 25,900 -0.1 (-0.38%) 12,350 318.41 0 0 26,000 28,600 23,400
22/09/2025 26,000 0.1 (0.39%) 10,800 280.7 0 0 25,900 28,400 23,400
19/09/2025 25,900 -0.1 (-0.38%) 30,305 787.62 0 0 26,000 28,600 23,400
18/09/2025 26,000 0 (0%) 10,250 266.26 0 0 26,000 28,600 23,400
17/09/2025 26,000 -0.2 (-0.76%) 21,601 562.79 0 0 26,200 28,800 23,600
16/09/2025 26,200 0 (0%) 7,400 192.71 0 0 26,200 28,800 23,600
15/09/2025 26,200 -0.1 (-0.38%) 2,410 63.25 0 0 26,300 28,900 23,700
12/09/2025 26,300 0.2 (0.77%) 4,028 105.11 0 0 26,100 28,700 23,500
11/09/2025 26,100 -0.1 (-0.38%) 2,700 70.42 0 0 26,200 28,800 23,600
10/09/2025 26,200 -0.1 (-0.38%) 6,430 168.16 0 0 26,300 28,900 23,700
09/09/2025 26,300 -0.1 (-0.38%) 3,200 83.85 0 0 26,400 29,000 23,800
08/09/2025 26,400 0 (0%) 3,200 84.12 0 0 26,400 29,000 23,800
05/09/2025 26,400 -0.1 (-0.38%) 2,105 55.09 0 0 26,500 29,100 23,900
04/09/2025 26,500 -0.3 (-1.12%) 17,000 443.58 0 0 26,800 29,400 24,200
03/09/2025 26,800 0 (0%) 700 18.75 0 0 26,800 29,400 24,200
29/08/2025 26,800 -0.1 (-0.37%) 914 24.4 0 0 26,900 29,500 24,300
28/08/2025 26,900 0 (0%) 900 24.2 0 0 26,900 29,500 24,300
27/08/2025 26,900 0.1 (0.37%) 540 14.53 0 0 26,800 29,400 24,200
26/08/2025 26,800 0.3 (1.13%) 1,100 29.18 0 0 26,500 29,100 23,900
25/08/2025 26,500 -0.1 (-0.38%) 408 10.86 0 0 26,600 29,200 24,000
22/08/2025 26,600 -0.2 (-0.75%) 1,052 28.02 0 0 26,800 29,400 24,200
21/08/2025 26,800 0.2 (0.75%) 500 13.4 0 0 26,600 29,200 24,000
20/08/2025 26,600 -0.1 (-0.37%) 9,700 258.53 0 0 26,700 29,300 24,100
19/08/2025 26,700 0.1 (0.38%) 2,602 69.44 0 0 26,600 29,200 24,000
18/08/2025 26,600 0.1 (0.38%) 3,200 84.59 0 0 26,500 29,100 23,900
15/08/2025 26,500 0.4 (1.53%) 870 22.94 0 0 26,100 28,700 23,500
14/08/2025 26,100 -0.7 (-2.61%) 13,001 345.01 0 0 26,800 29,400 24,200
13/08/2025 26,800 0.1 (0.37%) 2,302 61.67 0 0 26,700 29,300 24,100
12/08/2025 26,700 -0.3 (-1.11%) 5,885 157.22 0 0 27,000 29,700 24,300
11/08/2025 27,000 -0.1 (-0.37%) 6,304 170.21 0 0 27,100 29,800 24,400
08/08/2025 27,100 0.4 (1.5%) 1,920 51.48 0 0 26,700 29,300 24,100
07/08/2025 26,700 -0.1 (-0.37%) 520 13.9 0 0 26,800 29,400 24,200
06/08/2025 26,800 0.1 (0.37%) 1,504 40.3 0 0 26,700 29,300 24,100
05/08/2025 26,700 -0.7 (-2.55%) 6,308 168.09 0 0 27,400 30,100 24,700
04/08/2025 27,400 -0.1 (-0.36%) 2,212 60.51 0 0 27,500 30,200 24,800
01/08/2025 27,500 0.1 (0.36%) 3,950 107.06 0 0 27,400 30,100 24,700
31/07/2025 27,400 0.3 (1.11%) 6,700 180.42 0 0 27,100 29,800 24,400
30/07/2025 27,100 0.2 (0.74%) 8,106 220.11 0 0 26,900 29,500 24,300
29/07/2025 26,900 -1.1 (-3.93%) 8,900 239.66 0 0 28,000 30,800 25,200
28/07/2025 28,000 2 (7.69%) 10,701 281.7 0 0 26,000 28,600 23,400
25/07/2025 26,000 0.3 (1.17%) 1,900 49.02 0 0 25,700 28,200 23,200
24/07/2025 25,700 -0.2 (-0.77%) 10,200 262.31 0 0 25,900 28,400 23,400
23/07/2025 25,900 -0.2 (-0.77%) 5,100 132.89 0 0 26,100 28,700 23,500
22/07/2025 26,100 0 (0%) 1,100 28.68 0 0 26,100 28,700 23,500

Historical Data - BSC

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