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
07/05/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
06/05/2026 19,300 -2 (-9.39%) 117 2.26 0 0 21,300 24,400 18,200
05/05/2026 21,300 0 (0%) 57 1.13 0 0 21,300 24,400 18,200
04/05/2026 21,300 1.8 (9.23%) 111 2.36 0 0 19,500 22,400 16,600
29/04/2026 19,500 0.2 (1.04%) 106 2.07 0 0 19,300 22,100 16,500
28/04/2026 19,300 -0.6 (-3.02%) 551 10.63 0 0 19,900 22,800 17,000
24/04/2026 19,900 0 (0%) 3 0.06 0 0 19,900 22,800 17,000
23/04/2026 19,900 0 (0%) 2 0.04 0 0 19,900 22,800 17,000
22/04/2026 20,100 0.1 (0.5%) 606 12.07 0 0 20,000 23,000 17,000
21/04/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
20/04/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
17/04/2026 20,000 0.5 (2.56%) 1,013 20.26 0 0 19,500 22,400 16,600
16/04/2026 19,500 0 (0%) 500 9.75 0 0 19,500 22,400 16,600
15/04/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
14/04/2026 19,500 0 (0%) 108 2.03 0 0 19,500 22,400 16,600
13/04/2026 19,500 0 (0%) 168 3.27 0 0 19,500 22,400 16,600
10/04/2026 19,500 0.1 (0.52%) 321 6.26 0 0 19,400 22,300 16,500
09/04/2026 19,100 -1.1 (-5.45%) 1,518 29.39 0 0 20,200 23,200 17,200
08/04/2026 20,000 0.5 (2.56%) 5,806 117.18 0 0 19,500 22,400 16,600
07/04/2026 19,500 0 (0%) 1,101 21.47 0 0 19,500 22,400 16,600
06/04/2026 19,500 0 (0%) 204 3.98 0 0 19,500 22,400 16,600
03/04/2026 19,500 0 (0%) 1,678 32.63 0 0 19,500 22,400 16,600
02/04/2026 19,500 0 (0%) 3,500 68.25 0 0 19,500 22,400 16,600
01/04/2026 19,600 0.4 (2.08%) 7,429 144.87 0 0 19,200 22,000 16,400
31/03/2026 19,200 0 (0%) 0 0 0 0 19,200 22,000 16,400
30/03/2026 19,300 0 (0%) 400 7.69 0 0 19,300 22,100 16,500
27/03/2026 19,000 0 (0%) 900 17.34 0 0 19,000 21,800 16,200
26/03/2026 19,000 0 (0%) 889 16.89 0 0 19,000 21,800 16,200
25/03/2026 19,000 0 (0%) 103 1.96 0 0 19,000 21,800 16,200
24/03/2026 19,000 0 (0%) 109 2.08 0 0 19,000 21,800 16,200
23/03/2026 19,000 0 (0%) 400 7.6 0 0 19,000 21,800 16,200
20/03/2026 19,000 0 (0%) 1,617 30.72 0 0 19,000 21,800 16,200
19/03/2026 19,000 0 (0%) 501 9.52 0 0 19,000 21,800 16,200
18/03/2026 19,000 0.1 (0.53%) 3,660 69.52 0 0 18,900 21,700 16,100
17/03/2026 18,900 0.4 (2.16%) 117 2.22 0 0 18,500 21,200 15,800
16/03/2026 18,600 -0.5 (-2.62%) 2,530 46.88 0 0 19,100 21,900 16,300
13/03/2026 19,000 -0.4 (-2.06%) 2,969 56.8 0 0 19,400 22,300 16,500
12/03/2026 19,000 -1 (-5%) 1,931 37.47 0 0 20,000 23,000 17,000
11/03/2026 20,000 0.6 (3.09%) 103 2.06 0 0 19,400 22,300 16,500
10/03/2026 19,500 1.1 (5.98%) 6,609 127.96 0 0 18,400 21,100 15,700
09/03/2026 18,000 -2.9 (-13.88%) 17,305 318.81 0 0 20,900 24,000 17,800
06/03/2026 20,800 0 (0%) 200 4.18 0 0 20,800 23,900 17,700
05/03/2026 21,200 0.9 (4.43%) 507 10.55 0 0 20,300 23,300 17,300
04/03/2026 20,300 0 (0%) 203 4.12 0 0 20,300 23,300 17,300
03/03/2026 20,200 -0.8 (-3.81%) 2,502 50.82 0 0 21,000 24,100 17,900
02/03/2026 21,500 1.1 (5.39%) 2,000 42.01 0 0 20,400 23,400 17,400
27/02/2026 21,900 0.3 (1.39%) 4,136 84.37 0 0 21,600 24,800 18,400
26/02/2026 21,900 -3.1 (-12.4%) 3,001 64.72 0 0 25,000 28,700 21,300
25/02/2026 25,000 2.7 (12.11%) 135 3.35 0 0 22,300 25,600 19,000
24/02/2026 22,700 0.2 (0.89%) 4,511 100.74 0 0 22,500 25,800 19,200
23/02/2026 21,400 -1.2 (-5.31%) 1,693 38.09 0 0 22,600 25,900 19,300
13/02/2026 23,000 2.6 (12.75%) 8,006 180.81 0 0 20,400 23,400 17,400
12/02/2026 20,400 0 (0%) 1,202 24.53 0 0 20,400 23,400 17,400
11/02/2026 20,400 0.3 (1.49%) 1,103 22.5 0 0 20,100 23,100 17,100
10/02/2026 20,100 0 (0%) 35 0.7 0 0 20,100 23,100 17,100
09/02/2026 20,400 0.4 (2%) 1,805 36.25 0 0 20,000 23,000 17,000
06/02/2026 20,000 -0.9 (-4.31%) 215 4.31 0 0 20,900 24,000 17,800
05/02/2026 20,900 0 (0%) 6 0.13 0 0 20,900 24,000 17,800
04/02/2026 21,000 0.5 (2.44%) 6,701 140.07 0 0 20,500 23,500 17,500
03/02/2026 20,500 0 (0%) 4,100 84.05 0 0 20,500 23,500 17,500
02/02/2026 20,400 0.3 (1.49%) 1,101 22.62 0 0 20,100 23,100 17,100
30/01/2026 20,500 0.1 (0.49%) 376 7.59 0 0 20,400 23,400 17,400
29/01/2026 20,400 0 (0%) 286 5.81 0 0 20,400 23,400 17,400
28/01/2026 20,400 0 (0%) 32 0.65 0 0 20,400 23,400 17,400
27/01/2026 20,400 0.6 (3.03%) 1,425 29. 0 0 19,800 22,700 16,900
26/01/2026 20,000 -0.5 (-2.44%) 4,855 96.23 0 0 20,500 23,500 17,500
23/01/2026 20,500 0.1 (0.49%) 200 4.1 0 0 20,400 23,400 17,400
22/01/2026 20,300 -0.3 (-1.46%) 2,132 43.45 0 0 20,600 23,600 17,600
21/01/2026 21,300 0.9 (4.41%) 1,602 33.07 0 0 20,400 23,400 17,400
20/01/2026 20,500 0 (0%) 2,322 47.36 0 0 20,500 23,500 17,500
19/01/2026 20,100 -0.4 (-1.95%) 3,802 77.87 0 0 20,500 23,500 17,500
16/01/2026 20,500 -0.6 (-2.84%) 301 6.17 0 0 21,100 24,200 18,000
15/01/2026 22,100 2.1 (10.5%) 3,930 82.81 0 0 20,000 23,000 17,000
14/01/2026 20,000 -0.4 (-1.96%) 1,086 21.73 0 0 20,400 23,400 17,400
13/01/2026 20,400 0 (0%) 207 4.23 0 0 20,400 23,400 17,400
12/01/2026 20,100 0 (0%) 580 11.79 0 0 20,100 23,100 17,100
09/01/2026 21,100 1.4 (7.11%) 4,904 98.7 0 0 19,700 22,600 16,800
08/01/2026 19,500 -0.5 (-2.5%) 2,300 45.2 0 0 20,000 23,000 17,000
07/01/2026 20,000 0 (0%) 901 18.02 0 0 20,000 23,000 17,000
06/01/2026 20,000 0 (0%) 1,100 22.05 0 0 20,000 23,000 17,000
05/01/2026 20,000 -0.1 (-0.5%) 903 18.08 0 0 20,100 23,100 17,100
31/12/2025 20,100 0 (0%) 1 0.02 0 0 20,100 23,100 17,100
30/12/2025 20,200 1.1 (5.76%) 1,711 34.33 0 0 19,100 21,900 16,300
29/12/2025 19,200 0.2 (1.05%) 200 3.82 0 0 19,000 21,800 16,200
26/12/2025 18,900 -1 (-5.03%) 1,669 31.75 0 0 19,900 22,800 17,000
25/12/2025 20,600 0.8 (4.04%) 200 3.98 0 0 19,800 22,700 16,900
24/12/2025 19,800 0.3 (1.54%) 100 1.98 0 0 19,500 22,400 16,600
23/12/2025 19,600 1 (5.38%) 233 4.55 0 0 18,600 21,300 15,900
22/12/2025 19,100 -0.5 (-2.55%) 600 11.18 0 0 19,600 22,500 16,700
19/12/2025 19,100 -1.5 (-7.28%) 6,060 118.86 0 0 20,600 23,600 17,600
18/12/2025 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
17/12/2025 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
16/12/2025 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
15/12/2025 20,600 0 (0%) 100 2.06 0 0 20,600 23,600 17,600
12/12/2025 21,000 -0.1 (-0.47%) 600 12.33 0 0 21,100 24,200 18,000
11/12/2025 21,100 -0.1 (-0.47%) 500 10.55 0 0 21,200 24,300 18,100
10/12/2025 21,200 0.1 (0.47%) 200 4.24 0 0 21,100 24,200 18,000
09/12/2025 21,000 -0.3 (-1.41%) 500 10.53 0 0 21,300 24,400 18,200
08/12/2025 21,400 0.6 (2.88%) 700 14.89 0 0 20,800 23,900 17,700
05/12/2025 21,000 -0.5 (-2.33%) 600 12.45 0 0 21,500 24,700 18,300
04/12/2025 21,500 0.8 (3.86%) 200 4.29 0 0 20,700 23,800 17,600
03/12/2025 20,700 -0.9 (-4.17%) 1,105 22.92 0 0 21,600 24,800 18,400
02/12/2025 21,600 0 (0%) 2,241 48.41 0 0 21,600 24,800 18,400
01/12/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
28/11/2025 21,500 0.2 (0.94%) 418 9.02 0 0 21,300 24,400 18,200
27/11/2025 21,100 0.1 (0.48%) 205 4.37 0 0 21,000 24,100 17,900
26/11/2025 21,000 0 (0%) 22 0.45 0 0 21,000 24,100 17,900
25/11/2025 21,000 -0.3 (-1.41%) 506 10.63 0 0 21,300 24,400 18,200
24/11/2025 21,300 0 (0%) 0 0 0 0 21,300 24,400 18,200
21/11/2025 21,400 0.1 (0.47%) 4,700 100.16 0 0 21,300 24,400 18,200
20/11/2025 21,300 0 (0%) 100 2.13 0 0 21,300 24,400 18,200
19/11/2025 21,200 -0.2 (-0.93%) 1,600 34.12 0 0 21,400 24,600 18,200
18/11/2025 21,500 -0.1 (-0.46%) 700 14.96 0 0 21,600 24,800 18,400
17/11/2025 21,600 -1.8 (-7.69%) 200 4.32 0 0 23,400 26,900 19,900
14/11/2025 23,000 -0.7 (-2.95%) 3,900 91.36 1,617 32.66 23,700 27,200 20,200
13/11/2025 23,700 0 (0%) 0 0 0 0 23,700 27,200 20,200
12/11/2025 23,700 1.7 (7.73%) 101 2.39 0 0 22,000 25,300 18,700
11/11/2025 21,600 -3.3 (-13.25%) 2,100 46.12 0 0 24,900 28,600 21,200
10/11/2025 22,000 0 (0%) 3,300 82.14 0 0 22,000 25,300 18,700
07/11/2025 22,000 0.9 (4.27%) 100 2.2 0 0 21,100 24,200 18,000

Historical Data - BSC

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