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
01/04/2026 134,600 -0.5 (-0.37%) 59,088 7,968.61 0 0 135,100 155,300 114,900
31/03/2026 134,200 -0.5 (-0.37%) 89,472 12,084.84 30,000 3,435 134,700 154,900 114,500
30/03/2026 135,300 -0.2 (-0.15%) 61,785 8,321.31 0 0 135,500 155,800 115,200
27/03/2026 135,400 1.7 (1.27%) 66,755 9,046.7 5,900 712.03 133,700 153,700 113,700
26/03/2026 134,000 1.9 (1.44%) 48,195 6,441.96 0 0 132,100 151,900 112,300
25/03/2026 133,500 4.6 (3.57%) 72,169 9,533.43 0 0 128,900 148,200 109,600
24/03/2026 129,000 1.9 (1.49%) 33,149 4,274.72 0 0 127,100 146,100 108,100
23/03/2026 125,300 -9.8 (-7.25%) 106,505 13,541.26 0 0 135,100 155,300 114,900
20/03/2026 134,700 -2.4 (-1.75%) 42,100 5,688.41 0 0 137,100 157,600 116,600
19/03/2026 138,000 -1.1 (-0.79%) 39,120 5,364.22 0 0 139,100 159,900 118,300
18/03/2026 139,500 -2.1 (-1.48%) 112,121 15,592.25 0 0 141,600 162,800 120,400
17/03/2026 140,200 -0.9 (-0.64%) 53,839 7,626.03 200 25.6 141,100 162,200 120,000
16/03/2026 141,200 0.6 (0.43%) 73,015 10,301.69 0 0 140,600 161,600 119,600
13/03/2026 138,000 -7.8 (-5.35%) 75,656 10,640.62 0 0 145,800 167,600 124,000
12/03/2026 144,000 5.2 (3.75%) 109,986 16,036.88 0 0 138,800 159,600 118,000
11/03/2026 143,000 14.7 (11.46%) 196,237 27,244.77 200 25.7 128,300 147,500 109,100
10/03/2026 129,700 9.3 (7.72%) 97,242 12,479.88 0 0 120,400 138,400 102,400
09/03/2026 124,700 0.3 (0.24%) 166,633 20,057.99 12,870 1,544.4 124,400 143,000 105,800
06/03/2026 131,000 -9.7 (-6.89%) 253,274 31,538.26 0 0 140,700 161,800 119,600
05/03/2026 140,100 -24.7 (-14.99%) 117,690 16,553.36 0 0 164,800 189,500 140,100
04/03/2026 165,000 -6.4 (-3.73%) 24,902 4,106.45 0 0 171,400 197,100 145,700
03/03/2026 171,000 -1.6 (-0.93%) 19,657 3,371.52 0 0 172,600 198,400 146,800
02/03/2026 172,000 -12.6 (-6.83%) 30,488 5,265.37 0 0 184,600 212,200 157,000
27/02/2026 184,000 -1.6 (-0.86%) 16,116 2,975.41 0 0 185,600 213,400 157,800
26/02/2026 186,100 -0.7 (-0.37%) 13,310 2,470.73 0 0 186,800 214,800 158,800
25/02/2026 188,000 2.3 (1.24%) 28,885 5,395.21 0 0 185,700 213,500 157,900
24/02/2026 187,600 0 (0%) 28,098 5,218.16 0 0 187,600 215,700 159,500
23/02/2026 187,000 4.2 (2.3%) 19,971 3,748.66 0 0 182,800 210,200 155,400
13/02/2026 185,100 6 (3.35%) 29,815 5,450.88 0 0 179,100 205,900 152,300
12/02/2026 179,000 -4.3 (-2.35%) 18,193 3,261.22 0 0 183,300 210,700 155,900
11/02/2026 178,000 -15.3 (-7.92%) 27,758 5,091.35 0 0 193,300 222,200 164,400
10/02/2026 193,000 10.2 (5.58%) 35,023 6,770.01 0 0 182,800 210,200 155,400
09/02/2026 191,000 22.2 (13.15%) 40,650 7,425.99 0 0 168,800 194,100 143,500
06/02/2026 166,000 -17.6 (-9.59%) 38,898 6,568.36 0 0 183,600 211,100 156,100
05/02/2026 180,000 -12.4 (-6.44%) 49,622 9,118.85 0 0 192,400 221,200 163,600
04/02/2026 189,000 -17.9 (-8.65%) 34,690 6,679.15 0 0 206,900 237,900 175,900
03/02/2026 203,200 -11.6 (-5.4%) 40,790 8,440.6 0 0 214,800 247,000 182,600
02/02/2026 209,100 6.1 (3.%) 32,293 6,939.42 0 0 203,000 233,400 172,600
30/01/2026 215,000 2.3 (1.08%) 113,819 23,129.86 0 0 212,700 244,600 180,800
29/01/2026 209,900 -37 (-14.99%) 64,272 13,676.7 0 0 246,900 283,900 209,900
28/01/2026 235,000 -38.3 (-14.01%) 179,273 44,310.1 0 0 273,300 314,200 232,400
27/01/2026 276,000 33.6 (13.86%) 142,712 39,009.62 0 0 242,400 278,700 206,100
26/01/2026 242,400 31.6 (14.99%) 19,273 4,671.78 0 0 210,800 242,400 179,200
23/01/2026 211,800 27.6 (14.98%) 30,815 6,496.79 0 0 184,200 211,800 156,600
22/01/2026 187,100 24.4 (15.%) 183,861 33,858.7 0 0 162,700 187,100 138,300
21/01/2026 162,700 21.2 (14.98%) 118,021 19,201.12 0 0 141,500 162,700 120,300
20/01/2026 141,500 18.4 (14.95%) 12,246 1,732.81 0 0 123,100 141,500 104,700
19/01/2026 1,600,000 52.5 (3.39%) 18,203 29,160.36 0 0 1,547,500 1,779,600 1,315,400
16/01/2026 1,519,000 17.6 (1.17%) 16,763 25,959.99 0 0 1,501,400 1,726,600 1,276,200
15/01/2026 1,525,000 -18.8 (-1.22%) 12,364 18,563.68 0 0 1,543,800 1,775,300 1,312,300
14/01/2026 1,539,000 6.1 (0.4%) 11,419 17,633.29 10,000 13,030 1,532,900 1,762,800 1,303,000
13/01/2026 1,535,000 155.3 (11.26%) 13,043 19,994.29 0 0 1,379,700 1,586,600 1,172,800
12/01/2026 1,425,000 130.4 (10.07%) 17,920 24,744.81 0 0 1,294,600 1,488,700 1,100,500
09/01/2026 1,296,000 13.9 (1.08%) 9,476 12,269.09 0 0 1,282,100 1,474,400 1,089,800
08/01/2026 1,294,000 52.4 (4.22%) 4,436 5,682.83 0 0 1,241,600 1,427,800 1,055,400
07/01/2026 1,242,000 8.4 (0.68%) 2,466 3,062.06 0 0 1,233,600 1,418,600 1,048,600
06/01/2026 1,260,000 35.5 (2.9%) 2,733 3,372.24 0 0 1,224,500 1,408,100 1,040,900
05/01/2026 1,225,300 0.5 (0.04%) 2,460 3,011.65 0 0 1,224,800 1,408,500 1,041,100
31/12/2025 1,221,100 5 (0.41%) 5,495 6,730.48 0 0 1,216,100 1,398,500 1,033,700
30/12/2025 1,216,100 8.5 (0.7%) 3,088 3,755.36 0 0 1,207,600 1,388,700 1,026,500
29/12/2025 1,210,000 7 (0.58%) 1,157 1,397.08 0 0 1,203,000 1,383,400 1,022,600
26/12/2025 1,210,000 2.6 (0.22%) 1,789 2,152.5 3,900 4,738.5 1,207,400 1,388,500 1,026,300
25/12/2025 1,200,000 -4.8 (-0.4%) 3,158 3,813.34 0 0 1,204,800 1,385,500 1,024,100
24/12/2025 1,218,000 4 (0.33%) 1,506 1,816.9 0 0 1,214,000 1,396,100 1,031,900
23/12/2025 1,216,100 -0.6 (-0.05%) 1,091 1,327.25 0 0 1,216,700 1,399,200 1,034,200
22/12/2025 1,215,000 -5.5 (-0.45%) 1,509 1,836.63 0 0 1,220,500 1,403,500 1,037,500
19/12/2025 1,216,000 -5 (-0.41%) 3,860 4,711.41 0 0 1,221,000 1,404,100 1,037,900
18/12/2025 1,225,000 4.7 (0.39%) 886 1,081.71 0 0 1,220,300 1,403,300 1,037,300
17/12/2025 1,220,000 -11.7 (-0.95%) 602 734.64 0 0 1,231,700 1,416,400 1,047,000
16/12/2025 1,230,000 19.5 (1.61%) 4,122 5,075. 0 0 1,210,500 1,392,000 1,029,000
15/12/2025 1,215,100 -8.1 (-0.66%) 1,030 1,247.32 0 0 1,223,200 1,406,600 1,039,800
12/12/2025 1,210,000 4.6 (0.38%) 4,204 5,140.85 0 0 1,205,400 1,386,200 1,024,600
11/12/2025 1,215,000 41.9 (3.57%) 7,236 8,716.37 0 0 1,173,100 1,349,000 997,200
10/12/2025 1,181,000 16.3 (1.4%) 3,026 3,546.62 0 0 1,164,700 1,339,400 990,000
09/12/2025 1,165,000 0.6 (0.05%) 1,349 1,570.75 0 0 1,164,400 1,339,000 989,800
08/12/2025 1,168,000 5 (0.43%) 2,007 2,336.44 0 0 1,163,000 1,337,400 988,600
05/12/2025 1,160,000 -4.6 (-0.39%) 1,245 1,447.95 3,700 3,700 1,164,600 1,339,200 990,000
04/12/2025 1,168,900 17.6 (1.53%) 1,456 1,694.87 0 0 1,151,300 1,323,900 978,700
03/12/2025 1,160,000 -10.1 (-0.86%) 841 967.96 0 0 1,170,100 1,345,600 994,600
02/12/2025 1,170,000 3.1 (0.27%) 1,895 2,217.02 0 0 1,166,900 1,341,900 991,900
01/12/2025 1,170,000 2.1 (0.18%) 1,930 2,250.38 0 0 1,167,900 1,343,000 992,800
28/11/2025 1,177,000 50.3 (4.46%) 6,067 7,084.97 0 0 1,126,700 1,295,700 957,700
27/11/2025 1,133,000 18.6 (1.67%) 3,629 4,091.13 0 0 1,114,400 1,281,500 947,300
26/11/2025 1,115,000 0 (0%) 4,714 5,253.42 0 0 1,115,000 1,282,200 947,800
25/11/2025 1,113,500 0.7 (0.06%) 1,019 1,137.84 0 0 1,112,800 1,279,700 945,900
24/11/2025 1,120,000 21.1 (1.92%) 3,389 3,771.03 0 0 1,098,900 1,263,700 934,100
21/11/2025 1,100,000 3.9 (0.36%) 6,413 7,047.2 0 0 1,096,100 1,260,500 931,700
20/11/2025 1,099,000 9.5 (0.87%) 3,268 3,582.22 0 0 1,089,500 1,252,900 926,100
19/11/2025 1,085,000 -5.8 (-0.53%) 3,170 3,453.64 0 0 1,090,800 1,254,400 927,200
18/11/2025 1,083,000 -12.3 (-1.12%) 962 1,049.32 0 0 1,095,300 1,259,500 931,100
17/11/2025 1,091,000 -16.8 (-1.52%) 1,412 1,546.96 0 0 1,107,800 1,273,900 941,700
14/11/2025 1,081,200 1.9 (0.18%) 1,105 1,219.63 0 0 1,079,300 1,241,100 917,500
13/11/2025 1,082,000 6.8 (0.63%) 4,820 5,201.55 0 0 1,075,200 1,236,400 914,000
12/11/2025 1,075,000 1.1 (0.1%) 4,362 4,689.75 0 0 1,073,900 1,234,900 912,900
11/11/2025 1,074,000 0.1 (0.01%) 2,687 2,884.98 0 0 1,073,900 1,234,900 912,900
10/11/2025 1,074,000 -1 (-0.09%) 2,312 2,482.77 1,000 1,076 1,075,000 1,236,200 913,800
07/11/2025 1,075,000 -1.3 (-0.12%) 3,120 3,353.47 0 0 1,076,300 1,237,700 914,900
06/11/2025 1,074,100 1 (0.09%) 4,605 4,956.5 1,810 1,954.8 1,073,100 1,234,000 912,200
05/11/2025 1,075,000 0.8 (0.07%) 2,793 2,997.32 0 0 1,074,200 1,235,300 913,100
04/11/2025 1,077,000 1.9 (0.18%) 8,751 9,400.52 0 0 1,075,100 1,236,300 913,900
03/11/2025 1,075,100 -2.2 (-0.2%) 8,555 9,196.93 16,256 17,556.48 1,077,300 1,238,800 915,800
31/10/2025 1,080,000 4 (0.37%) 5,176 5,575.7 300 324 1,076,000 1,237,400 914,600
30/10/2025 1,076,000 0 (0%) 606 652.07 0 0 1,076,000 1,237,400 914,600
29/10/2025 1,075,000 -3.2 (-0.3%) 2,959 3,184.03 0 0 1,078,200 1,239,900 916,500
28/10/2025 1,080,000 4.6 (0.43%) 2,467 2,659.15 0 0 1,075,400 1,236,700 914,100
27/10/2025 1,074,000 0.5 (0.05%) 3,215 3,457.12 0 0 1,073,500 1,234,500 912,500
24/10/2025 1,086,000 27.7 (2.62%) 3,610 3,875.13 0 0 1,058,300 1,217,000 899,600
23/10/2025 1,069,000 16.7 (1.59%) 5,372 5,686.71 0 0 1,052,300 1,210,100 894,500
22/10/2025 1,050,000 -7.9 (-0.75%) 8,717 9,174.36 0 0 1,057,900 1,216,500 899,300
21/10/2025 1,063,000 9.3 (0.88%) 2,510 2,654.85 0 0 1,053,700 1,211,700 895,700
20/10/2025 1,050,000 -11.2 (-1.06%) 2,235 2,355.5 0 0 1,061,200 1,220,300 902,100
17/10/2025 1,061,900 7.1 (0.67%) 3,228 3,426.09 0 0 1,054,800 1,213,000 896,600
16/10/2025 1,064,900 2.7 (0.25%) 937 987.46 0 0 1,062,200 1,221,500 902,900
15/10/2025 1,056,100 -24.9 (-2.3%) 1,202 1,275.32 0 0 1,081,000 1,243,100 918,900
14/10/2025 1,073,000 5 (0.47%) 403 435.57 0 0 1,068,000 1,228,200 907,800
13/10/2025 1,068,000 -10.4 (-0.96%) 1,501 1,603.07 0 0 1,078,400 1,240,100 916,700
10/10/2025 1,069,100 -9.1 (-0.84%) 513 553.42 0 0 1,078,200 1,239,900 916,500
09/10/2025 1,073,000 11.4 (1.07%) 2,965 3,196.6 0 0 1,061,600 1,220,800 902,400
08/10/2025 1,061,000 -4.4 (-0.41%) 1,400 1,486.89 0 0 1,065,400 1,225,200 905,600
07/10/2025 1,065,000 -4.1 (-0.38%) 667 710.69 0 0 1,069,100 1,229,400 908,800
06/10/2025 1,058,000 3.9 (0.37%) 1,005 1,074.41 0 0 1,054,100 1,212,200 896,000
03/10/2025 1,053,000 -10.5 (-0.99%) 3,252 3,431.24 0 0 1,063,500 1,223,000 904,000
02/10/2025 1,060,000 -9.3 (-0.87%) 1,523 1,619.75 0 0 1,069,300 1,229,600 909,000
01/10/2025 1,070,000 1 (0.09%) 1,464 1,565.42 0 0 1,069,000 1,229,300 908,700

Historical Data - BSC

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