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
06/03/2026 19,000 0 (0%) 1,131,300 21,036.4 0 0 19,000 20,300 17,700
05/03/2026 19,000 -0.25 (-1.3%) 1,207,500 23,231.22 178,900 3,211.26 19,250 20,550 17,950
04/03/2026 19,250 0.85 (4.62%) 1,808,500 34,162.85 0 0 18,400 19,650 17,150
03/03/2026 18,400 -0.6 (-3.16%) 1,919,400 35,605.91 0 0 19,000 20,300 17,700
02/03/2026 19,000 -1.4 (-6.86%) 2,309,900 45,004.5 0 0 20,400 21,800 19,000
27/02/2026 20,400 -0.6 (-2.86%) 2,354,800 47,908.68 0 0 21,000 22,450 19,550
26/02/2026 21,000 0.2 (0.96%) 1,680,800 35,069.04 0 0 20,800 22,250 19,350
25/02/2026 20,800 -0.9 (-4.15%) 2,368,800 50,422.02 0 0 21,700 23,200 20,200
24/02/2026 21,700 -1 (-4.41%) 1,757,900 38,970.18 0 0 22,700 24,250 21,150
23/02/2026 22,700 -0.3 (-1.3%) 2,556,400 57,485.54 0 0 23,000 24,600 21,400
16/02/2026 23,000 0 (0%) 0 0 0 0 23,000 0 0
13/02/2026 23,000 0 (0%) 916,300 20,845.72 0 0 23,000 24,600 21,400
12/02/2026 23,000 0.1 (0.44%) 861,200 19,612.31 0 0 22,900 24,500 21,300
11/02/2026 22,900 0.2 (0.88%) 1,208,500 27,378.8 0 0 22,700 24,250 21,150
10/02/2026 22,700 -0.4 (-1.73%) 560,800 12,680.03 0 0 23,100 24,700 21,500
09/02/2026 23,100 0.1 (0.43%) 416,500 9,556.42 0 0 23,000 24,600 21,400
06/02/2026 23,000 -0.45 (-1.92%) 1,574,600 35,842.18 100,000 2,185 23,450 25,050 21,850
05/02/2026 23,450 -0.5 (-2.09%) 962,100 22,581.65 0 0 23,950 25,600 22,300
04/02/2026 23,950 0.35 (1.48%) 971,200 22,935.27 0 0 23,600 25,250 21,950
03/02/2026 23,600 0.6 (2.61%) 2,315,400 53,767.23 0 0 23,000 24,600 21,400
02/02/2026 23,000 -1.4 (-5.74%) 2,578,200 60,442.99 0 0 24,400 26,100 22,700
30/01/2026 24,400 -0.3 (-1.21%) 1,318,300 32,063.45 100,000 2,300 24,700 26,400 23,000
29/01/2026 24,700 0.25 (1.02%) 1,990,100 49,165.41 200,000 4,840 24,450 26,150 22,750
28/01/2026 24,450 0.4 (1.66%) 2,796,800 67,517.52 300,000 7,035 24,050 25,700 22,400
27/01/2026 24,050 -0.35 (-1.43%) 1,206,700 28,820.15 0 0 24,400 26,100 22,700
26/01/2026 24,400 -0.6 (-2.4%) 1,403,300 34,038.3 0 0 25,000 26,750 23,250
23/01/2026 25,000 -0.2 (-0.79%) 1,260,400 31,288.53 0 0 25,200 26,950 23,450
22/01/2026 25,200 0.1 (0.4%) 1,268,000 31,798.82 200,000 5,000 25,100 26,850 23,350
21/01/2026 25,100 -0.7 (-2.71%) 2,757,400 68,467.11 140,000 3,460 25,800 27,600 24,000
20/01/2026 25,800 -0.7 (-2.64%) 2,104,000 54,371 0 0 26,500 28,350 24,650
19/01/2026 26,500 -0.25 (-0.93%) 1,681,200 44,221.25 0 0 26,750 28,600 24,900
16/01/2026 26,750 1.6 (6.36%) 4,639,700 120,598.73 0 0 25,150 26,900 23,400
15/01/2026 25,150 1.6 (6.79%) 2,105,400 50,810.76 0 0 23,550 25,150 21,950
14/01/2026 23,550 -0.05 (-0.21%) 1,019,000 23,786.98 0 0 23,600 25,250 21,950
13/01/2026 23,600 -0.15 (-0.63%) 991,300 23,255.88 0 0 23,750 25,400 22,100
12/01/2026 23,750 -0.05 (-0.21%) 1,181,000 27,706.78 0 0 23,800 25,450 22,150
09/01/2026 23,800 -0.15 (-0.63%) 570,700 13,418.08 0 0 23,950 25,600 22,300
08/01/2026 23,950 0.3 (1.27%) 1,114,900 26,322.18 0 0 23,650 25,300 22,000
07/01/2026 23,650 -0.6 (-2.47%) 580,100 13,761.21 0 0 24,250 25,900 22,600
06/01/2026 24,250 -0.1 (-0.41%) 470,800 11,255.92 0 0 24,350 26,050 22,650
05/01/2026 24,350 -0.25 (-1.02%) 896,600 21,468.87 0 0 24,600 26,300 22,900
31/12/2025 24,600 0.25 (1.03%) 1,104,200 26,899.77 0 0 24,350 26,050 22,650
30/12/2025 24,350 0.1 (0.41%) 701,300 16,946.64 0 0 24,250 25,900 22,600
29/12/2025 24,250 0.4 (1.68%) 1,192,100 28,619.21 0 0 23,850 25,500 22,200
26/12/2025 23,850 0.35 (1.49%) 900,000 21,045.61 0 0 23,500 25,100 21,900
25/12/2025 23,500 -0.2 (-0.84%) 924,600 21,547.42 0 0 23,700 25,350 22,050
24/12/2025 23,700 -0.2 (-0.84%) 497,500 11,709.31 0 0 23,900 25,550 22,250
23/12/2025 23,900 -0.5 (-2.05%) 1,660,200 39,593.92 0 0 24,400 26,100 22,700
22/12/2025 24,400 0.5 (2.09%) 1,151,100 27,857.79 0 0 23,900 25,550 22,250
19/12/2025 23,900 0.05 (0.21%) 808,800 19,266.51 0 0 23,850 25,500 22,200
18/12/2025 23,850 -0.35 (-1.45%) 1,457,800 35,016.9 0 0 24,200 25,850 22,550
17/12/2025 24,200 0.65 (2.76%) 2,176,800 52,221.26 0 0 23,550 25,150 21,950
16/12/2025 23,550 0.65 (2.84%) 1,071,300 24,655.72 0 0 22,900 24,500 21,300
15/12/2025 22,900 -0.05 (-0.22%) 954,600 21,635.5 0 0 22,950 24,550 21,350
12/12/2025 22,950 0 (0%) 1,292,300 29,423.8 0 0 22,950 24,550 21,350
11/12/2025 22,950 0 (0%) 800,400 18,202.94 0 0 22,950 24,550 21,350
10/12/2025 22,950 0.15 (0.66%) 928,100 21,265.48 0 0 22,800 24,350 21,250
09/12/2025 22,800 0.3 (1.33%) 1,554,600 35,205.26 0 0 22,500 24,050 20,950
08/12/2025 22,500 0.45 (2.04%) 1,063,300 23,670.69 0 0 22,050 23,550 20,550
05/12/2025 22,050 0.35 (1.61%) 615,600 13,466.61 20,051 405.03 21,700 23,200 20,200
04/12/2025 21,700 0.6 (2.84%) 795,700 16,904.83 0 0 21,100 22,550 19,650
03/12/2025 21,100 0.6 (2.93%) 507,000 10,627.71 0 0 20,500 21,900 19,100
02/12/2025 20,500 -0.2 (-0.97%) 361,600 7,399.6 0 0 20,700 22,100 19,300
01/12/2025 20,700 0 (0%) 158,700 3,275.74 0 0 20,700 22,100 19,300
28/11/2025 20,700 0.05 (0.24%) 339,600 7,015.79 0 0 20,650 22,050 19,250
27/11/2025 20,650 0.35 (1.72%) 427,800 8,776.32 0 0 20,300 21,700 18,900
26/11/2025 20,300 0.1 (0.5%) 361,300 7,272.64 0 0 20,200 21,600 18,800
25/11/2025 20,200 -0.2 (-0.98%) 623,400 12,509.2 0 0 20,400 21,800 19,000
24/11/2025 20,400 -0.05 (-0.24%) 337,500 6,873.59 0 0 20,450 21,850 19,050
21/11/2025 20,450 -0.1 (-0.49%) 223,300 4,567.79 0 0 20,550 21,950 19,150
20/11/2025 20,550 0.05 (0.24%) 219,900 4,508.14 0 0 20,500 21,900 19,100
19/11/2025 20,500 -0.15 (-0.73%) 313,100 6,451.48 0 0 20,650 22,050 19,250
18/11/2025 20,650 -0.1 (-0.48%) 266,800 5,537.35 0 0 20,750 22,200 19,300
17/11/2025 20,750 0.25 (1.22%) 217,100 4,491.7 0 0 20,500 21,900 19,100
14/11/2025 20,500 -0.35 (-1.68%) 365,300 7,519.22 0 0 20,850 22,300 19,400
13/11/2025 20,850 0.1 (0.48%) 235,400 4,883.87 0 0 20,750 22,200 19,300
12/11/2025 20,750 0.1 (0.48%) 470,000 9,645.11 0 0 20,650 22,050 19,250
11/11/2025 20,650 0.15 (0.73%) 185,400 3,798.24 0 0 20,500 21,900 19,100
10/11/2025 20,500 -0.55 (-2.61%) 169,400 3,493.64 0 0 21,050 22,500 19,600
07/11/2025 21,050 -0.05 (-0.24%) 439,200 9,138.74 0 0 21,100 22,550 19,650
06/11/2025 21,100 -0.1 (-0.47%) 329,200 6,888.71 0 0 21,200 22,650 19,750
05/11/2025 21,200 -0.6 (-2.75%) 187,800 3,987.59 0 0 21,800 23,300 20,300
04/11/2025 21,800 0.65 (3.07%) 646,200 13,387.99 0 0 21,150 22,600 19,700
03/11/2025 21,150 -0.8 (-3.64%) 403,300 8,681.8 0 0 21,950 23,450 20,450
31/10/2025 21,950 0.2 (0.92%) 671,100 14,755.07 0 0 21,750 23,250 20,250
30/10/2025 21,750 0 (0%) 463,600 10,037.85 0 0 21,750 23,250 20,250
29/10/2025 21,750 0.05 (0.23%) 384,700 8,308.69 0 0 21,700 23,200 20,200
28/10/2025 21,700 0.35 (1.64%) 651,400 14,017.8 0 0 21,350 22,800 19,900
27/10/2025 21,350 0.15 (0.71%) 694,900 14,834.84 0 0 21,200 22,650 19,750
24/10/2025 21,200 0 (0%) 252,100 5,280.25 0 0 21,200 22,650 19,750
23/10/2025 21,200 -0.3 (-1.4%) 529,300 11,044.22 0 0 21,500 23,000 20,000
22/10/2025 21,500 0.25 (1.18%) 402,000 8,543.96 0 0 21,250 22,700 19,800
21/10/2025 21,250 0.75 (3.66%) 504,300 10,526.36 0 0 20,500 21,900 19,100
20/10/2025 20,500 -0.25 (-1.2%) 877,700 18,309.25 0 0 20,750 22,200 19,300
17/10/2025 20,750 0.25 (1.22%) 350,800 7,245.33 0 0 20,500 21,900 19,100
16/10/2025 21,500 0.3 (1.42%) 741,700 15,677.41 0 0 21,200 22,650 19,750
15/10/2025 21,200 -0.1 (-0.47%) 547,900 11,692.52 0 0 21,300 22,750 19,850
14/10/2025 21,300 -0.6 (-2.74%) 574,300 12,432.9 0 0 21,900 23,400 20,400
13/10/2025 21,900 -0.6 (-2.67%) 766,500 16,918 0 0 22,500 24,050 20,950
10/10/2025 22,500 0 (0%) 467,700 10,516.66 0 0 22,500 24,050 20,950
09/10/2025 22,500 -0.2 (-0.88%) 290,700 6,533.71 0 0 22,700 24,250 21,150
08/10/2025 22,700 0.05 (0.22%) 203,600 4,596.86 0 0 22,650 24,200 21,100
07/10/2025 22,650 -0.2 (-0.88%) 193,300 4,365.54 0 0 22,850 24,400 21,300
06/10/2025 22,850 0.05 (0.22%) 296,100 6,771.82 0 0 22,800 24,350 21,250
03/10/2025 22,800 0.1 (0.44%) 299,100 6,722.58 0 0 22,700 24,250 21,150
02/10/2025 22,700 0.1 (0.44%) 319,600 7,156.34 0 0 22,600 24,150 21,050
01/10/2025 22,600 -0.3 (-1.31%) 276,900 6,289.15 0 0 22,900 24,500 21,300
30/09/2025 22,900 0 (0%) 315,200 7,160.41 0 0 22,900 24,500 21,300
29/09/2025 22,900 -0.1 (-0.43%) 436,800 9,886.9 0 0 23,000 24,600 21,400
26/09/2025 23,000 -0.45 (-1.92%) 446,900 10,177.05 0 0 23,450 25,050 21,850
25/09/2025 23,450 -0.1 (-0.42%) 336,800 7,851.6 0 0 23,550 25,150 21,950
24/09/2025 23,550 0.1 (0.43%) 893,500 20,491.56 0 0 23,450 25,050 21,850
23/09/2025 23,450 -0.15 (-0.64%) 645,900 15,196.39 0 0 23,600 25,250 21,950
22/09/2025 23,600 -0.3 (-1.26%) 627,100 14,775.97 0 0 23,900 25,550 22,250
19/09/2025 23,900 0.1 (0.42%) 549,500 13,052.71 0 0 23,800 25,450 22,150
18/09/2025 23,800 -0.2 (-0.83%) 696,500 16,582.82 0 0 24,000 25,650 22,350
17/09/2025 24,000 0.15 (0.63%) 2,295,300 55,652.13 0 0 23,850 25,500 22,200
16/09/2025 23,850 0.85 (3.7%) 1,592,700 37,584.24 0 0 23,000 24,600 21,400
15/09/2025 23,000 0.1 (0.44%) 755,000 17,393.26 0 0 22,900 24,500 21,300
12/09/2025 22,900 1.05 (4.81%) 1,357,800 30,484.9 0 0 21,850 23,350 20,350
11/09/2025 21,850 0.05 (0.23%) 433,800 9,343.26 0 0 21,800 23,300 20,300
10/09/2025 21,800 -0.05 (-0.23%) 130,200 2,827.76 0 0 21,850 23,350 20,350
09/09/2025 21,850 0 (0%) 413,600 8,918.25 0 0 21,850 23,350 20,350
08/09/2025 21,850 -0.15 (-0.68%) 611,800 13,360.31 0 0 22,000 23,500 20,500

Historical Data - BSC

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