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
27/03/2026 14,100 0.1 (0.71%) 42,791 597.32 0 0 14,000 16,100 11,900
26/03/2026 14,000 -0.1 (-0.71%) 39,182 548.04 0 0 14,100 16,200 12,000
25/03/2026 14,100 0.2 (1.44%) 42,267 594.19 0 0 13,900 15,900 11,900
24/03/2026 13,800 0.2 (1.47%) 28,771 399.77 0 0 13,600 15,600 11,600
23/03/2026 13,500 -0.4 (-2.88%) 32,323 438.53 0 0 13,900 15,900 11,900
20/03/2026 13,900 0 (0%) 52,056 722.58 0 0 13,900 15,900 11,900
19/03/2026 14,200 0.1 (0.71%) 30,916 429.92 12,000 174 14,100 16,200 12,000
18/03/2026 14,100 -0.4 (-2.76%) 54,113 762.26 0 0 14,500 16,600 12,400
17/03/2026 14,500 0.5 (3.57%) 23,245 336.25 0 0 14,000 16,100 11,900
16/03/2026 14,000 0.2 (1.45%) 34,524 484.42 0 0 13,800 15,800 11,800
13/03/2026 13,800 -0.1 (-0.72%) 57,211 787.85 0 0 13,900 15,900 11,900
12/03/2026 13,800 -0.1 (-0.72%) 35,906 498.14 0 0 13,900 15,900 11,900
11/03/2026 14,000 0.2 (1.45%) 73,183 1,018.35 0 0 13,800 15,800 11,800
10/03/2026 14,200 1.2 (9.23%) 118,460 1,639.85 0 0 13,000 14,900 11,100
09/03/2026 12,600 -2.1 (-14.29%) 337,960 4,397.25 0 0 14,700 16,900 12,500
06/03/2026 14,800 0 (0%) 54,700 806.14 0 0 14,800 17,000 12,600
05/03/2026 15,000 0.1 (0.67%) 102,106 1,513.56 0 0 14,900 17,100 12,700
04/03/2026 14,900 -0.1 (-0.67%) 70,524 1,047.52 0 0 15,000 17,200 12,800
03/03/2026 15,100 -0.1 (-0.66%) 146,671 2,206.25 0 0 15,200 17,400 13,000
02/03/2026 15,200 -0.5 (-3.18%) 206,254 3,126.76 70,000 1,120 15,700 18,000 13,400
27/02/2026 15,600 -0.2 (-1.27%) 26,554 415.84 0 0 15,800 18,100 13,500
26/02/2026 15,800 -0.1 (-0.63%) 40,441 638.71 0 0 15,900 18,200 13,600
25/02/2026 15,900 0.3 (1.92%) 114,827 1,830.48 0 0 15,600 17,900 13,300
24/02/2026 15,700 0.2 (1.29%) 50,560 790.37 0 0 15,500 17,800 13,200
23/02/2026 15,500 0 (0%) 44,863 696.29 0 0 15,500 17,800 13,200
13/02/2026 15,500 0 (0%) 39,648 614.82 0 0 15,500 17,800 13,200
12/02/2026 15,500 0.1 (0.65%) 34,424 532.75 0 0 15,400 17,700 13,100
11/02/2026 15,400 0 (0%) 36,779 564.98 0 0 15,400 17,700 13,100
10/02/2026 15,400 0 (0%) 47,092 725. 0 0 15,400 17,700 13,100
09/02/2026 15,400 0 (0%) 50,175 771.77 0 0 15,400 17,700 13,100
06/02/2026 15,400 -0.5 (-3.14%) 200,622 3,095.31 0 0 15,900 18,200 13,600
05/02/2026 15,800 -0.2 (-1.25%) 40,584 643.82 0 0 16,000 18,400 13,600
04/02/2026 16,100 0.4 (2.55%) 270,417 4,332.57 0 0 15,700 18,000 13,400
03/02/2026 15,800 0.2 (1.28%) 48,100 755.11 0 0 15,600 17,900 13,300
02/02/2026 15,600 -0.2 (-1.27%) 88,009 1,375.82 0 0 15,800 18,100 13,500
30/01/2026 15,900 0.1 (0.63%) 42,814 677.69 0 0 15,800 18,100 13,500
29/01/2026 15,800 0 (0%) 43,057 679.82 0 0 15,800 18,100 13,500
28/01/2026 15,900 0.1 (0.63%) 65,240 1,030.7 0 0 15,800 18,100 13,500
27/01/2026 15,800 0 (0%) 48,864 772.99 0 0 15,800 18,100 13,500
26/01/2026 15,700 -0.3 (-1.88%) 32,074 507.63 0 0 16,000 18,400 13,600
23/01/2026 16,000 0 (0%) 67,624 1,079.7 0 0 16,000 18,400 13,600
22/01/2026 16,000 0.1 (0.63%) 49,438 791.27 0 0 15,900 18,200 13,600
21/01/2026 15,800 -0.2 (-1.25%) 98,052 1,555.05 0 0 16,000 18,400 13,600
20/01/2026 16,000 -0.1 (-0.62%) 164,848 2,631.08 0 0 16,100 18,500 13,700
19/01/2026 16,100 -0.2 (-1.23%) 138,529 2,235.87 0 0 16,300 18,700 13,900
16/01/2026 16,300 0.4 (2.52%) 265,455 4,336.55 0 0 15,900 18,200 13,600
15/01/2026 16,000 0.3 (1.91%) 148,235 2,361.48 0 0 15,700 18,000 13,400
14/01/2026 15,700 -0.1 (-0.63%) 235,050 3,699.05 0 0 15,800 18,100 13,500
13/01/2026 15,800 -0.1 (-0.63%) 162,810 2,575.82 0 0 15,900 18,200 13,600
12/01/2026 16,000 0.2 (1.27%) 149,292 2,376.94 0 0 15,800 18,100 13,500
09/01/2026 15,800 -0.2 (-1.25%) 127,636 2,016.23 0 0 16,000 18,400 13,600
08/01/2026 15,900 -0.2 (-1.24%) 65,765 1,051.36 0 0 16,100 18,500 13,700
07/01/2026 16,100 0.2 (1.26%) 79,470 1,275.81 0 0 15,900 18,200 13,600
06/01/2026 15,900 -0.2 (-1.24%) 106,120 1,688.1 0 0 16,100 18,500 13,700
05/01/2026 16,000 -0.2 (-1.23%) 62,628 1,008.53 0 0 16,200 18,600 13,800
31/12/2025 16,100 -0.1 (-0.62%) 81,451 1,315.93 0 0 16,200 18,600 13,800
30/12/2025 16,200 0 (0%) 44,086 714.7 0 0 16,200 18,600 13,800
29/12/2025 16,200 -0.1 (-0.61%) 36,926 598.82 0 0 16,300 18,700 13,900
26/12/2025 16,400 0.1 (0.61%) 146,299 2,386.67 0 0 16,300 18,700 13,900
25/12/2025 16,200 -0.1 (-0.61%) 92,380 1,503.01 0 0 16,300 18,700 13,900
24/12/2025 16,300 -0.1 (-0.61%) 80,481 1,308.36 0 0 16,400 18,800 14,000
23/12/2025 16,400 0.1 (0.61%) 74,720 1,227.93 0 0 16,300 18,700 13,900
22/12/2025 16,600 0.1 (0.61%) 287,138 4,694.29 0 0 16,500 18,900 14,100
19/12/2025 16,400 -0.1 (-0.61%) 90,078 1,481.92 0 0 16,500 18,900 14,100
18/12/2025 16,700 0.2 (1.21%) 93,531 1,543.67 0 0 16,500 18,900 14,100
17/12/2025 16,500 0.1 (0.61%) 55,900 923.15 0 0 16,400 18,800 14,000
16/12/2025 16,600 0 (0%) 126,477 2,079.14 0 0 16,600 19,000 14,200
15/12/2025 16,700 -0.1 (-0.6%) 62,418 1,035.8 0 0 16,800 19,300 14,300
12/12/2025 16,600 -0.6 (-3.49%) 88,513 1,490.64 0 0 17,200 19,700 14,700
11/12/2025 17,000 -0.2 (-1.16%) 83,996 1,446.91 0 0 17,200 19,700 14,700
10/12/2025 17,400 0.4 (2.35%) 129,326 2,225.81 0 0 17,000 19,500 14,500
09/12/2025 17,200 0.1 (0.58%) 176,255 2,997.01 0 0 17,100 19,600 14,600
08/12/2025 17,200 -0.3 (-1.71%) 134,947 2,311.65 0 0 17,500 20,100 14,900
05/12/2025 17,500 -0.2 (-1.13%) 179,873 3,141.72 0 0 17,700 20,300 15,100
04/12/2025 17,700 0.9 (5.36%) 343,922 6,099.13 0 0 16,800 19,300 14,300
03/12/2025 17,000 0.8 (4.94%) 301,406 5,049.49 0 0 16,200 18,600 13,800
02/12/2025 16,100 -0.1 (-0.62%) 9,306 150.39 0 0 16,200 18,600 13,800
01/12/2025 16,300 0 (0%) 38,961 631.93 0 0 16,300 18,700 13,900
28/11/2025 16,300 0 (0%) 55,475 905.41 0 0 16,300 18,700 13,900
27/11/2025 16,300 0 (0%) 66,588 1,084.83 0 0 16,300 18,700 13,900
26/11/2025 16,300 0 (0%) 32,368 528.01 0 0 16,300 18,700 13,900
25/11/2025 16,300 0 (0%) 69,295 1,129.05 0 0 16,300 18,700 13,900
24/11/2025 16,300 0 (0%) 27,913 454.99 0 0 16,300 18,700 13,900
21/11/2025 16,300 -0.1 (-0.61%) 77,925 1,270.18 0 0 16,400 18,800 14,000
20/11/2025 16,400 -0.1 (-0.61%) 25,387 416.43 0 0 16,500 18,900 14,100
19/11/2025 16,400 0.1 (0.61%) 82,758 1,365.44 0 0 16,300 18,700 13,900
18/11/2025 16,300 0 (0%) 102,302 1,669.05 0 0 16,300 18,700 13,900
17/11/2025 16,400 0 (0%) 51,247 836.57 0 0 16,400 18,800 14,000
14/11/2025 16,300 0 (0%) 56,006 916.41 0 0 16,300 18,700 13,900
13/11/2025 16,300 0 (0%) 40,798 666.73 0 0 16,300 18,700 13,900
12/11/2025 16,400 0.1 (0.61%) 68,870 1,122.02 0 0 16,300 18,700 13,900
11/11/2025 16,300 0 (0%) 53,047 865.77 0 0 16,300 18,700 13,900
10/11/2025 16,300 -0.2 (-1.21%) 50,965 832.9 0 0 16,500 18,900 14,100
07/11/2025 16,400 -0.1 (-0.61%) 88,425 1,456.39 0 0 16,500 18,900 14,100
06/11/2025 16,400 -0.1 (-0.61%) 34,607 570.08 0 0 16,500 18,900 14,100
05/11/2025 16,500 0.1 (0.61%) 54,406 897.68 0 0 16,400 18,800 14,000
04/11/2025 16,600 0 (0%) 91,054 1,496.58 0 0 16,600 19,000 14,200
03/11/2025 16,500 0.1 (0.61%) 89,295 1,480.07 0 0 16,400 18,800 14,000
31/10/2025 16,500 0 (0%) 88,856 1,460.92 0 0 16,500 18,900 14,100
30/10/2025 16,400 0 (0%) 60,947 1,004.96 0 0 16,400 18,800 14,000
29/10/2025 16,400 0.2 (1.23%) 86,608 1,417.74 0 0 16,200 18,600 13,800
28/10/2025 16,400 0 (0%) 87,400 1,417.78 0 0 16,400 18,800 14,000
27/10/2025 16,300 -0.2 (-1.21%) 86,117 1,412.12 0 0 16,500 18,900 14,100
24/10/2025 16,500 -0.1 (-0.6%) 37,706 623.69 0 0 16,600 19,000 14,200
23/10/2025 16,600 0 (0%) 26,199 435.91 0 0 16,600 19,000 14,200
22/10/2025 16,900 0.3 (1.81%) 32,381 538.9 0 0 16,600 19,000 14,200
21/10/2025 16,700 -0.1 (-0.6%) 50,233 831.7 0 0 16,800 19,300 14,300
20/10/2025 16,700 -0.5 (-2.91%) 53,954 904.52 0 0 17,200 19,700 14,700
17/10/2025 17,100 0.1 (0.59%) 66,223 1,138.31 0 0 17,000 19,500 14,500
16/10/2025 17,000 -0.1 (-0.58%) 72,443 1,233.57 0 0 17,100 19,600 14,600
15/10/2025 17,300 0 (0%) 115,705 1,975.18 0 0 17,300 19,800 14,800
14/10/2025 17,300 -0.2 (-1.14%) 103,080 1,786.6 0 0 17,500 20,100 14,900
13/10/2025 17,600 -0.1 (-0.56%) 83,482 1,461.11 0 0 17,700 20,300 15,100
10/10/2025 17,700 -0.1 (-0.56%) 65,344 1,157.47 0 0 17,800 20,400 15,200
09/10/2025 17,800 -0.1 (-0.56%) 20,420 362.49 0 0 17,900 20,500 15,300
08/10/2025 17,800 -0.1 (-0.56%) 72,885 1,306.05 0 0 17,900 20,500 15,300
07/10/2025 17,800 0.3 (1.71%) 93,037 1,664.3 0 0 17,500 20,100 14,900
06/10/2025 17,600 0.3 (1.73%) 96,725 1,690.85 0 0 17,300 19,800 14,800
03/10/2025 17,300 -0.3 (-1.7%) 104,300 1,805.36 0 0 17,600 20,200 15,000
02/10/2025 17,500 -0.2 (-1.13%) 41,947 736.97 0 0 17,700 20,300 15,100
01/10/2025 17,800 0.2 (1.14%) 23,373 413.58 0 0 17,600 20,200 15,000
30/09/2025 17,600 -0.2 (-1.12%) 147,284 2,586.23 0 0 17,800 20,400 15,200
29/09/2025 17,800 -0.1 (-0.56%) 49,919 890.16 0 0 17,900 20,500 15,300

Historical Data - BSC

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