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
02/04/2026 27,800 -0.05 (-0.18%) 9,200 253.95 0 0 27,850 29,750 25,950
01/04/2026 27,850 -0.05 (-0.18%) 4,700 131.11 0 0 27,900 29,850 25,950
31/03/2026 27,900 -0.05 (-0.18%) 8,300 229.11 0 0 27,950 29,900 26,000
30/03/2026 27,950 0.15 (0.54%) 1,700 47.12 0 0 27,800 29,700 25,900
27/03/2026 27,800 0.1 (0.36%) 6,600 181.76 0 0 27,700 29,600 25,800
26/03/2026 27,700 -0.1 (-0.36%) 17,600 485.4 0 0 27,800 29,700 25,900
25/03/2026 27,800 0.2 (0.72%) 16,700 462.41 0 0 27,600 29,500 25,700
24/03/2026 27,600 0.1 (0.36%) 29,600 816.01 0 0 27,500 29,400 25,600
23/03/2026 27,500 -0.4 (-1.43%) 23,700 653.17 0 0 27,900 29,850 25,950
20/03/2026 27,900 0 (0%) 44,500 1,231.86 0 0 27,900 29,850 25,950
19/03/2026 27,900 -0.1 (-0.36%) 3,000 83.64 0 0 28,000 29,950 26,050
18/03/2026 28,000 0.15 (0.54%) 27,000 755.91 0 0 27,850 29,750 25,950
17/03/2026 27,850 -0.4 (-1.42%) 21,100 589.45 0 0 28,250 30,200 26,300
16/03/2026 28,250 0 (0%) 7,600 213.99 0 0 28,250 30,200 26,300
13/03/2026 28,250 -0.15 (-0.53%) 9,300 262.03 0 0 28,400 30,350 26,450
12/03/2026 28,400 0 (0%) 17,300 487.88 0 0 28,400 30,350 26,450
11/03/2026 28,400 0.25 (0.89%) 22,200 628.18 0 0 28,150 30,100 26,200
10/03/2026 28,150 0.85 (3.11%) 5,400 150.3 0 0 27,300 29,200 25,400
09/03/2026 27,300 -1.3 (-4.55%) 58,100 1,600.25 0 0 28,600 30,600 26,600
06/03/2026 28,600 0 (0%) 11,300 323.71 0 0 28,600 30,600 26,600
05/03/2026 28,600 0.15 (0.53%) 4,600 130.22 0 0 28,450 30,400 26,500
04/03/2026 28,450 -0.1 (-0.35%) 7,600 216.02 0 0 28,550 30,500 26,600
03/03/2026 28,550 0.35 (1.24%) 5,700 161.56 0 0 28,200 30,150 26,250
02/03/2026 28,200 0.05 (0.18%) 6,600 187.27 0 0 28,150 30,100 26,200
27/02/2026 28,150 -0.25 (-0.88%) 9,600 271.34 0 0 28,400 30,350 26,450
26/02/2026 28,400 0 (0%) 16,600 468.19 0 0 28,400 30,350 26,450
25/02/2026 28,400 0.3 (1.07%) 30,400 864.41 0 0 28,100 30,050 26,150
24/02/2026 28,100 -0.1 (-0.35%) 23,300 655.9 0 0 28,200 30,150 26,250
23/02/2026 28,200 -0.3 (-1.05%) 44,600 1,265.64 0 0 28,500 30,450 26,550
13/02/2026 28,500 -0.1 (-0.35%) 29,400 836.3 0 0 28,600 30,600 26,600
12/02/2026 28,600 0 (0%) 6,300 180.1 0 0 28,600 30,600 26,600
11/02/2026 28,600 0.1 (0.35%) 14,800 419.68 0 0 28,500 30,450 26,550
10/02/2026 28,500 0 (0%) 4,200 118.76 0 0 28,500 30,450 26,550
09/02/2026 28,500 0 (0%) 5,700 161.78 0 0 28,500 30,450 26,550
06/02/2026 28,500 -0.2 (-0.7%) 3,300 94.17 0 0 28,700 30,700 26,700
05/02/2026 28,700 0.1 (0.35%) 12,200 349.25 0 0 28,600 30,600 26,600
04/02/2026 28,600 -0.2 (-0.69%) 23,100 659.33 0 0 28,800 30,800 26,800
03/02/2026 28,800 0 (0%) 10,400 299.31 0 0 28,800 30,800 26,800
02/02/2026 28,800 -0.5 (-1.71%) 22,100 638.09 0 0 29,300 31,350 27,250
30/01/2026 29,300 0.3 (1.03%) 26,100 763.71 0 0 29,000 34,800 23,200
29/01/2026 29,400 0 (0%) 0 0 0 0 29,400 0 0
28/01/2026 29,400 0 (0%) 0 0 0 0 29,400 0 0
27/01/2026 29,400 0 (0%) 0 0 0 0 29,400 0 0
26/01/2026 29,400 0 (0%) 0 0 0 0 29,400 0 0
23/01/2026 29,400 0 (0%) 0 0 0 0 29,400 0 0
22/01/2026 29,400 0 (0%) 0 0 0 0 29,400 0 0
21/01/2026 29,400 0 (0%) 0 0 0 0 29,400 0 0
20/01/2026 29,400 0 (0%) 0 0 0 0 29,400 0 0
19/01/2026 29,400 0 (0%) 0 0 0 0 29,400 0 0
16/01/2026 29,400 0.2 (0.68%) 97,678 2,874.99 0 0 29,200 33,500 24,900
15/01/2026 29,200 0 (0%) 27,300 797.24 0 0 29,200 33,500 24,900
14/01/2026 29,200 0 (0%) 20,145 587.91 0 0 29,200 33,500 24,900
13/01/2026 29,100 0 (0%) 22,074 644.88 0 0 29,100 33,400 24,800
12/01/2026 29,000 -0.1 (-0.34%) 5,258 153.09 0 0 29,100 33,400 24,800
09/01/2026 29,000 -0.2 (-0.68%) 26,672 775.19 0 0 29,200 33,500 24,900
08/01/2026 29,200 0 (0%) 1,510 44.08 0 0 29,200 33,500 24,900
07/01/2026 29,200 0.1 (0.34%) 1,803 52.63 0 0 29,100 33,400 24,800
06/01/2026 29,000 -0.5 (-1.69%) 2,432 70.74 1,312 34.11 29,500 33,900 25,100
05/01/2026 29,100 0 (0%) 22,933 677.21 0 0 29,100 33,400 24,800
31/12/2025 29,100 -0.2 (-0.68%) 4,470 129.66 0 0 29,300 33,600 25,000
30/12/2025 29,400 0 (0%) 29,444 861.89 0 0 29,400 33,800 25,000
29/12/2025 29,000 0.4 (1.4%) 43,502 1,279.81 0 0 28,600 32,800 24,400
26/12/2025 28,600 -0.1 (-0.35%) 13,500 386.16 0 0 28,700 33,000 24,400
25/12/2025 28,600 -0.1 (-0.35%) 9,001 258.03 0 0 28,700 33,000 24,400
24/12/2025 28,700 -0.1 (-0.35%) 7,150 205.21 0 0 28,800 33,100 24,500
23/12/2025 28,700 -0.2 (-0.69%) 13,000 373.9 0 0 28,900 33,200 24,600
22/12/2025 28,800 0 (0%) 25,896 747.18 0 0 28,800 33,100 24,500
19/12/2025 28,700 -0.1 (-0.35%) 6,300 181.41 0 0 28,800 33,100 24,500
18/12/2025 28,700 -0.1 (-0.35%) 6,800 195.76 0 0 28,800 33,100 24,500
17/12/2025 28,900 0 (0%) 1,606 46.19 0 0 28,900 33,200 24,600
16/12/2025 28,800 -0.1 (-0.35%) 4,100 118.29 0 0 28,900 33,200 24,600
15/12/2025 28,800 -0.1 (-0.35%) 12,800 369.48 0 0 28,900 33,200 24,600
12/12/2025 28,800 -0.2 (-0.69%) 6,300 181.77 0 0 29,000 33,300 24,700
11/12/2025 29,000 0 (0%) 19,200 556.8 0 0 29,000 33,300 24,700
10/12/2025 29,000 -0.1 (-0.34%) 13,706 397.68 0 0 29,100 33,400 24,800
09/12/2025 29,100 -0.1 (-0.34%) 9,916 288.13 0 0 29,200 33,500 24,900
08/12/2025 29,200 0 (0%) 11,410 333.17 0 0 29,200 33,500 24,900
05/12/2025 29,200 0.1 (0.34%) 12,212 356.59 0 0 29,100 33,400 24,800
04/12/2025 29,000 0.2 (0.69%) 31,454 913.91 0 0 28,800 33,100 24,500
03/12/2025 28,800 0.1 (0.35%) 1,700 48.96 0 0 28,700 33,000 24,400
02/12/2025 28,700 -0.2 (-0.69%) 5,000 143.6 0 0 28,900 33,200 24,600
01/12/2025 29,000 0.1 (0.35%) 10,100 292.25 0 0 28,900 33,200 24,600
28/11/2025 28,700 -0.5 (-1.71%) 12,105 349.85 0 0 29,200 33,500 24,900
27/11/2025 29,200 0.2 (0.69%) 6,500 189.6 0 0 29,000 33,300 24,700
26/11/2025 29,000 0 (0%) 23,305 676.07 0 0 29,000 33,300 24,700
25/11/2025 29,100 0 (0%) 10,448 303.05 0 0 29,100 33,400 24,800
24/11/2025 29,100 -0.1 (-0.34%) 8,600 250.66 0 0 29,200 33,500 24,900
21/11/2025 29,100 -0.2 (-0.68%) 8,250 240.94 0 0 29,300 33,600 25,000
20/11/2025 29,300 0 (0%) 9,042 264.93 0 0 29,300 33,600 25,000
19/11/2025 29,300 0 (0%) 5,137 150.45 0 0 29,300 33,600 25,000
18/11/2025 29,300 -0.1 (-0.34%) 8,290 243.05 0 0 29,400 33,800 25,000
17/11/2025 29,500 0.1 (0.34%) 15,900 467.01 0 0 29,400 33,800 25,000
14/11/2025 29,700 0 (0%) 1,210 35.61 0 0 29,700 34,100 25,300
13/11/2025 29,500 0 (0%) 9,431 279.76 0 0 29,500 33,900 25,100
12/11/2025 29,700 0.4 (1.37%) 19,943 587.4 0 0 29,300 33,600 25,000
11/11/2025 29,300 0 (0%) 6,401 187.5 0 0 29,300 33,600 25,000
10/11/2025 29,100 -0.5 (-1.69%) 14,838 434.11 0 0 29,600 34,000 25,200
07/11/2025 29,500 -0.2 (-0.67%) 26,910 795.7 0 0 29,700 34,100 25,300
06/11/2025 29,700 0 (0%) 12,755 379.23 0 0 29,700 34,100 25,300
05/11/2025 29,700 0.1 (0.34%) 24,700 733.03 0 0 29,600 34,000 25,200
04/11/2025 29,700 0 (0%) 22,054 653.05 0 0 29,700 34,100 25,300
03/11/2025 29,600 -0.1 (-0.34%) 46,720 1,386.76 0 0 29,700 34,100 25,300
31/10/2025 29,600 0.1 (0.34%) 9,381 278.35 0 0 29,500 33,900 25,100
30/10/2025 29,600 0.2 (0.68%) 4,925 145.19 0 0 29,400 33,800 25,000
29/10/2025 29,600 0.6 (2.07%) 7,801 229.45 0 0 29,000 33,300 24,700
28/10/2025 29,100 0.1 (0.34%) 10,600 307.17 0 0 29,000 33,300 24,700
27/10/2025 29,100 0.2 (0.69%) 21,632 627.53 0 0 28,900 33,200 24,600
24/10/2025 28,700 -0.6 (-2.05%) 43,750 1,264.91 0 0 29,300 33,600 25,000
23/10/2025 29,100 -0.2 (-0.68%) 25,353 741.64 0 0 29,300 33,600 25,000
22/10/2025 29,400 -0.2 (-0.68%) 14,852 435.6 0 0 29,600 34,000 25,200
21/10/2025 29,500 -0.1 (-0.34%) 21,734 643.8 0 0 29,600 34,000 25,200
20/10/2025 31,500 -0.3 (-0.94%) 61,337 1,939.61 0 0 31,800 36,500 27,100
17/10/2025 31,800 0.4 (1.27%) 66,228 2,102.88 0 0 31,400 36,100 26,700
16/10/2025 31,500 0 (0%) 13,651 428.86 0 0 31,500 36,200 26,800
15/10/2025 31,500 -0.1 (-0.32%) 15,626 492.4 0 0 31,600 36,300 26,900
14/10/2025 31,600 0.1 (0.32%) 25,201 795.85 0 0 31,500 36,200 26,800
13/10/2025 31,600 0.6 (1.94%) 36,261 1,143.88 0 0 31,000 35,600 26,400
10/10/2025 31,200 0.3 (0.97%) 22,700 704.08 0 0 30,900 35,500 26,300
09/10/2025 30,900 0.1 (0.32%) 32,100 993.27 0 0 30,800 35,400 26,200
08/10/2025 30,900 0.1 (0.32%) 12,472 384.51 0 0 30,800 35,400 26,200
07/10/2025 30,900 0.4 (1.31%) 20,366 627.55 0 0 30,500 35,000 26,000
06/10/2025 30,600 0.3 (0.99%) 12,716 387.61 0 0 30,300 34,800 25,800
03/10/2025 30,400 -0.2 (-0.65%) 26,700 808.43 0 0 30,600 35,100 26,100
02/10/2025 30,600 0 (0%) 8,605 263.11 0 0 30,600 35,100 26,100

Historical Data - BSC

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