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
29/05/2026 14,050 -0.15 (-1.06%) 316,800 4,472.4 0 0 14,200 15,150 13,250
28/05/2026 14,200 -0.15 (-1.05%) 474,500 6,760.08 0 0 14,350 15,350 13,350
27/05/2026 14,350 0.35 (2.5%) 1,096,700 15,670.1 0 0 14,000 14,950 13,050
26/05/2026 14,000 -0.05 (-0.36%) 336,900 4,715.44 0 0 14,050 15,000 13,100
25/05/2026 14,050 -0.05 (-0.35%) 382,100 5,369.49 0 0 14,100 15,050 13,150
22/05/2026 14,100 -0.05 (-0.35%) 246,200 3,457.96 0 0 14,150 15,100 13,200
21/05/2026 14,150 0.15 (1.07%) 367,300 5,173.07 0 0 14,000 14,950 13,050
20/05/2026 14,000 -0.2 (-1.41%) 662,900 9,313.74 0 0 14,200 15,150 13,250
19/05/2026 14,200 0.05 (0.35%) 346,200 4,905.94 0 0 14,150 15,100 13,200
18/05/2026 14,150 0 (0%) 368,900 5,215.33 0 0 14,150 15,100 13,200
15/05/2026 14,150 -0.1 (-0.7%) 270,600 3,833.12 0 0 14,250 15,200 13,300
14/05/2026 14,250 0.1 (0.71%) 198,200 2,818.73 0 0 14,150 15,100 13,200
13/05/2026 14,150 0 (0%) 452,600 6,398.76 0 0 14,150 15,100 13,200
12/05/2026 14,150 -0.1 (-0.7%) 643,600 9,113.53 0 0 14,250 15,200 13,300
11/05/2026 14,250 -0.05 (-0.35%) 511,000 7,274.93 0 0 14,300 15,300 13,300
08/05/2026 14,300 -0.2 (-1.38%) 480,000 6,881.93 0 0 14,500 15,500 13,500
07/05/2026 14,500 -0.05 (-0.34%) 312,400 4,527.62 0 0 14,550 15,550 13,550
06/05/2026 14,550 0.25 (1.75%) 582,600 8,394.37 0 0 14,300 15,300 13,300
05/05/2026 14,300 -0.15 (-1.04%) 502,700 7,189. 0 0 14,450 15,450 13,450
04/05/2026 14,450 0.15 (1.05%) 343,300 4,969.55 0 0 14,300 15,300 13,300
29/04/2026 14,300 0.05 (0.35%) 341,000 4,882.92 0 0 14,250 15,200 13,300
28/04/2026 14,250 -0.35 (-2.4%) 705,800 10,145.07 0 0 14,600 15,600 13,600
24/04/2026 14,600 0.1 (0.69%) 843,000 12,195.99 0 0 14,500 15,500 13,500
23/04/2026 14,500 -0.4 (-2.68%) 2,065,600 30,083.1 0 0 14,900 15,900 13,900
22/04/2026 14,900 -0.1 (-0.67%) 513,400 7,668.71 0 0 15,000 16,050 13,950
21/04/2026 15,000 -0.15 (-0.99%) 1,257,300 18,949.06 0 0 15,150 16,200 14,100
20/04/2026 15,150 -0.15 (-0.98%) 593,600 9,057.56 0 0 15,300 16,350 14,250
17/04/2026 15,300 0 (0%) 535,300 8,169.79 0 0 15,300 16,350 14,250
16/04/2026 15,300 -0.05 (-0.33%) 787,700 12,034.83 0 0 15,350 16,400 14,300
15/04/2026 15,350 -0.1 (-0.65%) 935,100 14,437.62 0 0 15,450 16,500 14,400
14/04/2026 15,450 -0.1 (-0.64%) 846,900 13,149.81 0 0 15,550 16,600 14,500
13/04/2026 15,550 0.35 (2.3%) 1,192,800 18,573.87 0 0 15,200 16,250 14,150
10/04/2026 15,200 -0.05 (-0.33%) 1,340,000 20,406.6 0 0 15,250 16,300 14,200
09/04/2026 15,250 -0.35 (-2.24%) 1,080,700 16,531.72 0 0 15,600 16,650 14,550
08/04/2026 15,600 0.6 (4%) 1,511,800 23,273.48 0 0 15,000 16,050 13,950
07/04/2026 15,000 -0.05 (-0.33%) 1,611,300 24,233.2 104,000 1,456 15,050 16,100 14,000
06/04/2026 15,050 -0.8 (-5.05%) 3,032,700 46,564.9 0 0 15,850 16,950 14,750
03/04/2026 15,850 -0.45 (-2.76%) 1,841,400 29,712.57 400,000 6,200 16,300 17,400 15,200
02/04/2026 16,300 0.05 (0.31%) 1,379,400 22,362.05 0 0 16,250 17,350 15,150
01/04/2026 16,250 -0.3 (-1.81%) 2,951,200 48,538.08 0 0 16,550 17,700 15,400
31/03/2026 16,550 -0.35 (-2.07%) 2,493,700 41,596.85 0 0 16,900 18,050 15,750
30/03/2026 16,900 -0.05 (-0.29%) 3,053,600 52,293.79 0 0 16,950 18,100 15,800
27/03/2026 16,950 0.25 (1.5%) 4,051,400 67,769.56 0 0 16,700 17,850 15,550
26/03/2026 16,700 -0.45 (-2.62%) 4,465,000 76,400.46 7,068,039 129,698.52 17,150 18,350 15,950
25/03/2026 17,150 1.1 (6.85%) 4,316,200 73,209.12 0 0 16,050 17,150 14,950
24/03/2026 16,050 0.2 (1.26%) 1,735,100 28,023.16 0 0 15,850 16,950 14,750
23/03/2026 15,850 -0.75 (-4.52%) 2,876,400 46,886.81 0 0 16,600 17,750 15,450
20/03/2026 16,600 0.35 (2.15%) 3,678,100 62,007.3 0 0 16,250 17,350 15,150
19/03/2026 16,250 -0.1 (-0.61%) 3,183,000 52,923.31 0 0 16,350 17,450 15,250
18/03/2026 16,350 0.8 (5.14%) 1,498,600 23,944.24 0 0 15,550 16,600 14,500
17/03/2026 15,550 -0.25 (-1.58%) 1,571,300 24,794.01 0 0 15,800 16,900 14,700
16/03/2026 15,800 -0.95 (-5.67%) 3,412,000 54,754.72 0 0 16,750 17,900 15,600
13/03/2026 16,750 0.25 (1.52%) 3,051,800 51,687.56 0 0 16,500 17,650 15,350
12/03/2026 16,500 1.05 (6.8%) 4,935,300 80,305.46 0 0 15,450 16,500 14,400
11/03/2026 15,450 0.75 (5.1%) 1,129,100 17,275.91 0 0 14,700 15,700 13,700
10/03/2026 14,700 0.35 (2.44%) 676,500 10,060.19 0 0 14,350 15,350 13,350
09/03/2026 14,350 -1 (-6.51%) 2,652,400 39,266.31 0 0 15,350 16,400 14,300
06/03/2026 15,350 0.2 (1.32%) 1,784,000 27,586.54 0 0 15,150 16,200 14,100
05/03/2026 15,150 -0.55 (-3.5%) 1,217,600 18,721.45 0 0 15,700 16,750 14,650
04/03/2026 15,700 -0.3 (-1.88%) 2,057,700 31,761.43 0 0 16,000 17,100 14,900
03/03/2026 16,000 0.15 (0.95%) 1,804,000 28,972.68 0 0 15,850 16,950 14,750
02/03/2026 15,850 1 (6.73%) 4,533,600 70,624.46 0 0 14,850 15,850 13,850
27/02/2026 14,850 0 (0%) 502,100 7,523.72 0 0 14,850 15,850 13,850
26/02/2026 14,850 0 (0%) 261,600 3,886.93 0 0 14,850 15,850 13,850
25/02/2026 14,850 0.05 (0.34%) 385,400 5,725.36 0 0 14,800 15,800 13,800
24/02/2026 14,800 0.05 (0.34%) 337,300 4,966.85 0 0 14,750 15,750 13,750
23/02/2026 14,750 0.2 (1.37%) 257,200 3,809.87 0 0 14,550 15,550 13,550
13/02/2026 14,550 0.1 (0.69%) 202,900 2,950.91 0 0 14,450 15,450 13,450
12/02/2026 14,450 0 (0%) 220,700 3,183.45 0 0 14,450 15,450 13,450
11/02/2026 14,450 0.2 (1.4%) 253,600 3,640.07 0 0 14,250 15,200 13,300
10/02/2026 14,250 -0.3 (-2.06%) 408,800 5,869.93 0 0 14,550 15,550 13,550
09/02/2026 14,550 -0.05 (-0.34%) 236,500 3,420.97 0 0 14,600 15,600 13,600
06/02/2026 14,600 -0.4 (-2.67%) 605,400 8,858.46 0 0 15,000 16,050 13,950
05/02/2026 15,000 -0.15 (-0.99%) 484,500 7,343.62 0 0 15,150 16,200 14,100
04/02/2026 15,150 0.3 (2.02%) 1,189,000 17,996.71 0 0 14,850 15,850 13,850
03/02/2026 14,850 -0.05 (-0.34%) 659,000 9,791.15 0 0 14,900 15,900 13,900
02/02/2026 14,900 0.15 (1.02%) 226,200 3,355.38 0 0 14,750 15,750 13,750
30/01/2026 14,750 -0.15 (-1.01%) 282,200 4,185. 0 0 14,900 15,900 13,900
29/01/2026 14,900 0.35 (2.41%) 405,200 6,074.85 0 0 14,550 15,550 13,550
28/01/2026 14,550 -0.1 (-0.68%) 267,600 3,892.3 0 0 14,650 15,650 13,650
27/01/2026 14,650 0 (0%) 227,300 3,327.47 0 0 14,650 15,650 13,650
26/01/2026 14,650 -0.35 (-2.33%) 478,600 7,072.59 0 0 15,000 16,050 13,950
23/01/2026 15,000 -0.05 (-0.33%) 595,500 9,028.63 0 0 15,050 16,100 14,000
22/01/2026 15,050 0.1 (0.67%) 515,900 7,732.12 0 0 14,950 15,950 13,950
21/01/2026 14,950 -0.05 (-0.33%) 578,200 8,644.53 0 0 15,000 16,050 13,950
20/01/2026 15,000 0.1 (0.67%) 642,700 9,604.79 0 0 14,900 15,900 13,900
19/01/2026 14,900 -0.15 (-1.%) 243,700 3,652.67 0 0 15,050 16,100 14,000
16/01/2026 15,050 0.1 (0.67%) 651,400 9,861.56 0 0 14,950 15,950 13,950
15/01/2026 14,950 0.1 (0.67%) 344,600 5,125.85 0 0 14,850 15,850 13,850
14/01/2026 14,850 -0.05 (-0.34%) 275,600 4,099.7 0 0 14,900 15,900 13,900
13/01/2026 14,900 0.25 (1.71%) 470,300 7,001.92 0 0 14,650 15,650 13,650
12/01/2026 14,650 0.15 (1.03%) 281,600 4,106.88 0 0 14,500 15,500 13,500
09/01/2026 14,500 -0.3 (-2.03%) 309,400 4,537.1 0 0 14,800 15,800 13,800
08/01/2026 14,800 0.05 (0.34%) 235,100 3,477.37 0 0 14,750 15,750 13,750
07/01/2026 14,750 -0.1 (-0.67%) 377,000 5,597.48 0 0 14,850 15,850 13,850
06/01/2026 14,850 0 (0%) 205,700 3,066.67 0 0 14,850 15,850 13,850
05/01/2026 14,850 -0.55 (-3.57%) 602,100 9,067.25 0 0 15,400 16,450 14,350
31/12/2025 15,400 0.35 (2.33%) 1,194,800 18,108.57 0 0 15,050 16,100 14,000
30/12/2025 15,050 0.15 (1.01%) 488,500 7,243.92 3,000,000 47,700 14,900 15,900 13,900
29/12/2025 14,900 0.2 (1.36%) 312,200 4,597.12 0 0 14,700 15,700 13,700
26/12/2025 14,700 0.2 (1.38%) 363,300 5,239.78 0 0 14,500 15,500 13,500
25/12/2025 14,500 0.05 (0.35%) 173,200 2,495.05 0 0 14,450 15,450 13,450
24/12/2025 14,450 0.15 (1.05%) 130,000 1,859.26 0 0 14,300 15,300 13,300
23/12/2025 14,300 0 (0%) 208,900 2,982.55 0 0 14,300 15,300 13,300
22/12/2025 14,300 0.1 (0.7%) 175,300 2,496 0 0 14,200 15,150 13,250
19/12/2025 14,200 0 (0%) 176,900 2,505.23 0 0 14,200 15,150 13,250
18/12/2025 14,200 0.05 (0.35%) 95,100 1,342. 2,000,000 30,200 14,150 15,100 13,200
17/12/2025 14,150 0.1 (0.71%) 151,400 2,132.05 0 0 14,050 15,000 13,100
16/12/2025 14,050 0.1 (0.72%) 236,900 3,304.25 0 0 13,950 14,900 13,000
15/12/2025 13,950 0 (0%) 211,400 2,946.75 0 0 13,950 14,900 13,000
12/12/2025 13,950 -0.2 (-1.41%) 411,300 5,775.18 0 0 14,150 15,100 13,200
11/12/2025 14,150 0.1 (0.71%) 119,900 1,698.13 0 0 14,050 15,000 13,100
10/12/2025 14,050 0 (0%) 176,800 2,491.63 0 0 14,050 15,000 13,100
09/12/2025 14,050 -0.25 (-1.75%) 656,600 9,265.05 900,000 12,600 14,300 15,300 13,300
08/12/2025 14,300 -0.05 (-0.35%) 230,200 3,290.7 0 0 14,350 15,350 13,350
05/12/2025 14,350 -0.05 (-0.35%) 159,700 2,287.35 0 0 14,400 15,400 13,400
04/12/2025 14,400 0.05 (0.35%) 156,900 2,248.96 0 0 14,350 15,350 13,350
03/12/2025 14,350 0.1 (0.7%) 202,900 2,911.26 0 0 14,250 15,200 13,300
02/12/2025 14,250 0.1 (0.71%) 243,300 3,447.07 0 0 14,150 15,100 13,200
01/12/2025 14,150 -0.15 (-1.05%) 358,900 5,091.82 0 0 14,300 15,300 13,300

Historical Data - BSC

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