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 13,100 0 (0%) 1,139,300 14,957.21 0 0 13,100 14,000 12,200
31/03/2026 13,100 0.15 (1.16%) 1,036,300 13,569.01 77,500 1,003.63 12,950 13,850 12,050
30/03/2026 12,950 0 (0%) 907,600 11,610.38 0 0 12,950 13,850 12,050
27/03/2026 12,950 0.15 (1.17%) 833,000 10,699.41 111,000 1,420.8 12,800 13,650 11,950
26/03/2026 12,800 0.15 (1.19%) 1,358,400 17,431.13 0 0 12,650 13,500 11,800
25/03/2026 12,650 0.45 (3.69%) 1,037,800 12,948.78 0 0 12,200 13,050 11,350
24/03/2026 12,200 0.4 (3.39%) 571,400 6,949.4 0 0 11,800 12,600 11,000
23/03/2026 11,800 -0.45 (-3.67%) 1,192,000 13,993.98 0 0 12,250 13,100 11,400
20/03/2026 12,250 -0.05 (-0.41%) 601,700 7,409.22 0 0 12,300 13,150 11,450
19/03/2026 12,300 0.1 (0.82%) 981,300 12,207.32 0 0 12,200 13,050 11,350
18/03/2026 12,200 -0.25 (-2.01%) 671,200 8,251.86 0 0 12,450 13,300 11,600
17/03/2026 12,450 -0.1 (-0.8%) 970,700 12,146.71 0 0 12,550 13,400 11,700
16/03/2026 12,550 -0.2 (-1.57%) 1,319,200 16,847.89 0 0 12,750 13,600 11,900
13/03/2026 12,750 0.8 (6.69%) 1,954,600 24,462.25 0 0 11,950 12,750 11,150
12/03/2026 11,950 0.2 (1.7%) 913,500 10,923.31 0 0 11,750 12,550 10,950
11/03/2026 11,750 0.55 (4.91%) 1,093,000 12,717.26 0 0 11,200 11,950 10,450
10/03/2026 11,200 0 (0%) 1,062,300 11,926.91 0 0 11,200 11,950 10,450
09/03/2026 11,200 -0.8 (-6.67%) 1,754,200 19,652.37 0 0 12,000 12,800 11,200
06/03/2026 12,000 -0.6 (-4.76%) 1,289,600 15,694.65 0 0 12,600 13,450 11,750
05/03/2026 12,600 0.1 (0.8%) 1,518,100 19,192.08 0 0 12,500 13,350 11,650
04/03/2026 12,500 -0.2 (-1.57%) 1,469,800 18,230.67 0 0 12,700 13,550 11,850
03/03/2026 12,700 -0.35 (-2.68%) 1,744,800 22,415.78 0 0 13,050 13,950 12,150
02/03/2026 13,050 -0.55 (-4.04%) 1,409,700 18,592.63 0 0 13,600 14,550 12,650
27/02/2026 13,600 -0.25 (-1.81%) 758,300 10,385.98 0 0 13,850 14,800 12,900
26/02/2026 13,850 0 (0%) 719,400 9,909.86 0 0 13,850 14,800 12,900
25/02/2026 13,850 0 (0%) 924,200 12,926.64 0 0 13,850 14,800 12,900
24/02/2026 13,850 0.05 (0.36%) 610,100 8,454.42 0 0 13,800 14,750 12,850
23/02/2026 13,800 0.2 (1.47%) 546,700 7,587.09 0 0 13,600 14,550 12,650
13/02/2026 13,600 -0.1 (-0.73%) 442,700 6,052.15 0 0 13,700 14,650 12,750
12/02/2026 13,700 -0.15 (-1.08%) 323,500 4,447.94 0 0 13,850 14,800 12,900
11/02/2026 13,850 0.2 (1.47%) 472,300 6,508.46 0 0 13,650 14,600 12,700
10/02/2026 13,650 -0.1 (-0.73%) 684,500 9,334.82 0 0 13,750 14,700 12,800
09/02/2026 13,750 0.05 (0.36%) 325,800 4,481.79 0 0 13,700 14,650 12,750
06/02/2026 13,700 -0.55 (-3.86%) 940,700 13,036.5 0 0 14,250 15,200 13,300
05/02/2026 14,250 -0.25 (-1.72%) 502,600 7,263.5 0 0 14,500 15,500 13,500
04/02/2026 14,500 0.35 (2.47%) 912,800 13,114.83 0 0 14,150 15,100 13,200
03/02/2026 14,150 0.05 (0.35%) 512,800 7,278.97 0 0 14,100 15,050 13,150
02/02/2026 14,100 0.25 (1.81%) 594,800 8,331.33 0 0 13,850 14,800 12,900
30/01/2026 13,850 0.05 (0.36%) 451,000 6,268.75 0 0 13,800 14,750 12,850
29/01/2026 13,800 -0.2 (-1.43%) 468,900 6,508.44 0 0 14,000 14,950 13,050
28/01/2026 14,000 0.2 (1.45%) 722,100 10,030.02 0 0 13,800 14,750 12,850
27/01/2026 13,800 -0.05 (-0.36%) 792,900 10,913.25 0 0 13,850 14,800 12,900
26/01/2026 13,850 -0.6 (-4.15%) 1,033,500 14,437.96 0 0 14,450 15,450 13,450
23/01/2026 14,450 -0.2 (-1.37%) 816,500 11,813. 0 0 14,650 15,650 13,650
22/01/2026 14,650 0.15 (1.03%) 1,214,800 17,781.64 0 0 14,500 15,500 13,500
21/01/2026 14,500 -0.3 (-2.03%) 1,222,500 17,543.38 0 0 14,800 15,800 13,800
20/01/2026 14,800 0 (0%) 1,093,800 16,088.16 0 0 14,800 15,800 13,800
19/01/2026 14,800 0.3 (2.07%) 2,091,500 31,352.03 0 0 14,500 15,500 13,500
16/01/2026 14,500 0 (0%) 2,040,400 29,721.87 0 0 14,500 15,500 13,500
15/01/2026 14,500 0.05 (0.35%) 1,084,400 15,583.67 0 0 14,450 15,450 13,450
14/01/2026 14,450 -0.35 (-2.36%) 1,779,400 25,951 0 0 14,800 15,800 13,800
13/01/2026 14,800 0 (0%) 1,089,400 15,969.78 0 0 14,800 15,800 13,800
12/01/2026 14,800 0.95 (6.86%) 1,323,600 18,817.43 0 0 13,850 14,800 12,900
09/01/2026 13,850 -0.7 (-4.81%) 1,858,700 26,284.53 0 0 14,550 15,550 13,550
08/01/2026 14,550 -0.25 (-1.69%) 1,060,900 15,508.08 0 0 14,800 15,800 13,800
07/01/2026 14,800 0.2 (1.37%) 791,000 11,590.71 0 0 14,600 15,600 13,600
06/01/2026 14,600 0.35 (2.46%) 785,200 11,263.89 0 0 14,250 15,200 13,300
05/01/2026 14,250 -0.35 (-2.4%) 773,800 11,203.4 0 0 14,600 15,600 13,600
31/12/2025 14,600 -0.3 (-2.01%) 673,700 9,918.6 0 0 14,900 15,900 13,900
30/12/2025 14,900 0.05 (0.34%) 483,400 7,173.61 0 0 14,850 15,850 13,850
29/12/2025 14,850 0.05 (0.34%) 468,500 6,983.76 0 0 14,800 15,800 13,800
26/12/2025 14,800 -0.4 (-2.63%) 1,224,600 18,394.01 0 0 15,200 16,250 14,150
25/12/2025 15,200 -0.45 (-2.88%) 789,600 12,176.93 956,000 14,961.4 15,650 16,700 14,600
24/12/2025 15,650 0.1 (0.64%) 500,000 7,804.1 140,000 2,310 15,550 16,600 14,500
23/12/2025 15,550 -0.75 (-4.6%) 2,674,400 42,030.93 0 0 16,300 17,400 15,200
22/12/2025 16,300 0 (0%) 1,196,300 19,476.75 0 0 16,300 17,400 15,200
19/12/2025 16,300 -0.35 (-2.1%) 1,447,200 23,792.8 0 0 16,650 17,800 15,500
18/12/2025 16,650 1 (6.39%) 2,983,700 48,864.89 0 0 15,650 16,700 14,600
17/12/2025 15,650 -0.25 (-1.57%) 698,400 11,146.07 0 0 15,900 17,000 14,800
16/12/2025 16,300 0.75 (4.82%) 2,438,200 39,505.52 0 0 15,550 16,600 14,500
15/12/2025 15,550 -0.05 (-0.32%) 465,100 7,251.18 0 0 15,600 16,650 14,550
12/12/2025 15,600 -0.25 (-1.58%) 1,161,900 18,207.9 0 0 15,850 16,950 14,750
11/12/2025 15,850 -0.6 (-3.65%) 1,955,700 32,314.2 0 0 16,450 17,600 15,300
10/12/2025 16,450 0 (0%) 1,771,400 28,776.46 0 0 16,450 17,600 15,300
09/12/2025 16,450 0.05 (0.3%) 1,559,200 25,050.62 0 0 16,400 17,500 15,300
08/12/2025 16,400 1.05 (6.84%) 3,509,400 55,600.71 0 0 15,350 16,400 14,300
05/12/2025 15,350 0.15 (0.99%) 1,114,900 16,907.94 0 0 15,200 16,250 14,150
04/12/2025 15,200 0.25 (1.67%) 584,300 8,817.46 0 0 14,950 15,950 13,950
03/12/2025 14,950 0.2 (1.36%) 260,800 3,871.15 0 0 14,750 15,750 13,750
02/12/2025 14,750 0.1 (0.68%) 469,200 6,872.5 0 0 14,650 15,650 13,650
01/12/2025 14,650 -0.1 (-0.68%) 368,000 5,437.08 0 0 14,750 15,750 13,750
28/11/2025 14,750 -0.15 (-1.01%) 634,300 9,465.08 0 0 14,900 15,900 13,900
27/11/2025 14,900 -0.1 (-0.67%) 398,100 5,974.04 150,000 2,250 15,000 16,050 13,950
26/11/2025 15,000 0.3 (2.04%) 365,700 5,458.2 0 0 14,700 15,700 13,700
25/11/2025 14,700 -0.3 (-2%) 584,000 8,674.08 0 0 15,000 16,050 13,950
24/11/2025 15,000 -0.15 (-0.99%) 376,200 5,671.37 0 0 15,150 16,200 14,100
21/11/2025 15,150 -0.15 (-0.98%) 583,100 8,804.13 0 0 15,300 16,350 14,250
20/11/2025 15,300 -0.25 (-1.61%) 519,700 7,999.88 0 0 15,550 16,600 14,500
19/11/2025 15,550 0.05 (0.32%) 1,353,500 21,144.32 700,000 11,060 15,500 16,550 14,450
18/11/2025 15,500 -0.1 (-0.64%) 862,700 13,454.96 0 0 15,600 16,650 14,550
17/11/2025 15,600 0.45 (2.97%) 865,700 13,414.73 0 0 15,150 16,200 14,100
14/11/2025 15,150 0 (0%) 442,100 6,703.51 0 0 15,150 16,200 14,100
13/11/2025 15,150 0 (0%) 448,800 6,807.41 0 0 15,150 16,200 14,100
12/11/2025 15,150 0.4 (2.71%) 554,500 8,325.85 0 0 14,750 15,750 13,750
11/11/2025 14,750 0 (0%) 464,800 6,852.85 0 0 14,750 15,750 13,750
10/11/2025 14,750 0 (0%) 533,800 7,913.92 0 0 14,750 15,750 13,750
07/11/2025 14,750 -0.65 (-4.22%) 599,500 9,096.44 0 0 15,400 16,450 14,350
06/11/2025 15,400 0 (0%) 596,900 9,207.09 0 0 15,400 16,450 14,350
05/11/2025 15,400 0 (0%) 469,100 7,207.9 0 0 15,400 16,450 14,350
04/11/2025 15,400 0.3 (1.99%) 1,879,000 27,903.29 0 0 15,100 16,150 14,050
03/11/2025 15,100 -0.45 (-2.89%) 1,230,600 18,950.3 0 0 15,550 16,600 14,500
31/10/2025 15,550 -0.1 (-0.64%) 792,400 12,486.05 0 0 15,650 16,700 14,600
30/10/2025 15,650 -0.15 (-0.95%) 580,300 9,118.96 0 0 15,800 16,900 14,700
29/10/2025 15,800 0.15 (0.96%) 1,145,200 18,203.06 0 0 15,650 16,700 14,600
28/10/2025 15,650 0.15 (0.97%) 678,400 10,474.93 0 0 15,500 16,550 14,450
27/10/2025 15,500 0.05 (0.32%) 979,700 15,102.1 0 0 15,450 16,500 14,400
24/10/2025 15,450 -0.4 (-2.52%) 1,083,600 16,796.2 0 0 15,850 16,950 14,750
23/10/2025 15,850 -0.15 (-0.94%) 710,700 11,435.36 0 0 16,000 17,100 14,900
22/10/2025 16,000 0.1 (0.63%) 962,200 15,087.22 0 0 15,900 17,000 14,800
21/10/2025 15,900 -0.35 (-2.15%) 3,032,600 48,279.85 0 0 16,250 17,350 15,150
20/10/2025 16,250 -1.2 (-6.88%) 2,339,200 39,396.95 0 0 17,450 18,650 16,250
17/10/2025 17,450 0.05 (0.29%) 2,181,900 38,557.74 0 0 17,400 18,600 16,200
16/10/2025 17,400 0.3 (1.75%) 1,635,600 28,291.7 0 0 17,100 18,250 15,950
15/10/2025 17,100 -0.3 (-1.72%) 1,628,200 27,886.21 0 0 17,400 18,600 16,200
14/10/2025 17,400 -0.1 (-0.57%) 2,120,400 37,263.11 0 0 17,500 18,700 16,300
13/10/2025 17,500 0.15 (0.86%) 1,582,800 27,313.67 0 0 17,350 18,550 16,150
10/10/2025 17,350 0.15 (0.87%) 1,958,400 34,374.94 0 0 17,200 18,400 16,000
09/10/2025 17,200 0.05 (0.29%) 831,900 14,296.18 0 0 17,150 18,350 15,950
08/10/2025 17,150 0.05 (0.29%) 1,139,000 19,589.19 0 0 17,100 18,250 15,950
07/10/2025 17,100 -0.3 (-1.72%) 1,127,600 19,582.27 0 0 17,400 18,600 16,200
06/10/2025 17,400 0.7 (4.19%) 998,100 17,205.04 0 0 16,700 17,850 15,550
03/10/2025 16,700 -0.5 (-2.91%) 1,832,200 30,893.55 0 0 17,200 18,400 16,000
02/10/2025 17,200 -0.2 (-1.15%) 1,424,400 24,666.99 0 0 17,400 18,600 16,200
01/10/2025 17,400 0 (0%) 1,005,200 17,541.95 0 0 17,400 18,600 16,200

Historical Data - BSC

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