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
20/03/2026 13,550 -0.35 (-2.52%) 290,700 3,978.89 0 0 13,900 14,850 12,950
19/03/2026 13,900 -0.25 (-1.77%) 188,900 2,624.52 0 0 14,150 15,100 13,200
18/03/2026 14,150 0.15 (1.07%) 334,300 4,688.21 0 0 14,000 14,950 13,050
17/03/2026 14,000 -0.15 (-1.06%) 201,700 2,859.44 0 0 14,150 15,100 13,200
16/03/2026 14,150 -0.05 (-0.35%) 76,800 1,093.49 0 0 14,200 15,150 13,250
13/03/2026 14,200 0.1 (0.71%) 337,600 4,787.01 0 0 14,100 15,050 13,150
12/03/2026 14,100 -0.2 (-1.4%) 169,100 2,398.92 0 0 14,300 15,300 13,300
11/03/2026 14,300 0.35 (2.51%) 202,900 2,884.12 0 0 13,950 14,900 13,000
10/03/2026 13,950 0.1 (0.72%) 378,000 5,291.55 0 0 13,850 14,800 12,900
09/03/2026 13,850 -1 (-6.73%) 918,600 12,737.2 0 0 14,850 15,850 13,850
06/03/2026 14,850 -0.55 (-3.57%) 462,500 7,019.24 0 0 15,400 16,450 14,350
05/03/2026 15,400 0.5 (3.36%) 748,300 11,682.48 0 0 14,900 15,900 13,900
04/03/2026 14,900 -0.55 (-3.56%) 594,400 8,939.52 0 0 15,450 16,500 14,400
03/03/2026 15,450 0.95 (6.55%) 1,045,300 15,888.35 0 0 14,500 15,500 13,500
02/03/2026 14,500 -0.5 (-3.33%) 492,100 7,181.81 0 0 15,000 16,050 13,950
27/02/2026 15,000 0.2 (1.35%) 491,100 7,338.1 0 0 14,800 15,800 13,800
26/02/2026 14,800 -0.15 (-1.%) 199,900 2,962.72 0 0 14,950 15,950 13,950
25/02/2026 14,950 0.4 (2.75%) 647,500 9,626.48 0 0 14,550 15,550 13,550
24/02/2026 14,550 0.05 (0.34%) 436,300 6,355.42 0 0 14,500 15,500 13,500
23/02/2026 14,500 0.45 (3.2%) 233,800 3,365.24 0 0 14,050 15,000 13,100
13/02/2026 14,050 0.15 (1.08%) 106,600 1,498.73 0 0 13,900 14,850 12,950
12/02/2026 13,900 -0.05 (-0.36%) 116,000 1,618.49 0 0 13,950 14,900 13,000
11/02/2026 13,950 0.15 (1.09%) 215,800 3,029.26 0 0 13,800 14,750 12,850
10/02/2026 13,800 -0.3 (-2.13%) 209,300 2,914.3 0 0 14,100 15,050 13,150
09/02/2026 14,100 -0.2 (-1.4%) 165,200 2,332.02 0 0 14,300 15,300 13,300
06/02/2026 14,300 -0.55 (-3.7%) 406,900 5,862.6 0 0 14,850 15,850 13,850
05/02/2026 14,850 0.1 (0.68%) 542,000 8,108.04 0 0 14,750 15,750 13,750
04/02/2026 14,750 -0.05 (-0.34%) 248,300 3,658.41 0 0 14,800 15,800 13,800
03/02/2026 14,800 0.25 (1.72%) 990,400 14,859.24 0 0 14,550 15,550 13,550
02/02/2026 14,550 0.95 (6.99%) 468,500 6,816.68 0 0 13,600 14,550 12,650
30/01/2026 13,600 -0.2 (-1.45%) 169,800 2,317.69 0 0 13,800 14,750 12,850
29/01/2026 13,800 0.35 (2.6%) 261,300 3,604.22 0 0 13,450 14,350 12,550
28/01/2026 13,450 0.15 (1.13%) 112,800 1,511.03 0 0 13,300 14,200 12,400
27/01/2026 13,300 -0.1 (-0.75%) 168,800 2,246.61 0 0 13,400 14,300 12,500
26/01/2026 13,400 -0.35 (-2.55%) 280,900 3,806.54 0 0 13,750 14,700 12,800
23/01/2026 13,750 -0.3 (-2.14%) 109,800 1,523.73 0 0 14,050 15,000 13,100
22/01/2026 14,050 0.15 (1.08%) 160,500 2,256.6 0 0 13,900 14,850 12,950
21/01/2026 13,900 -0.3 (-2.11%) 222,000 3,096.62 0 0 14,200 15,150 13,250
20/01/2026 14,200 -0.2 (-1.39%) 166,700 2,386.58 0 0 14,400 15,400 13,400
19/01/2026 14,400 0.25 (1.77%) 350,500 5,012.82 0 0 14,150 15,100 13,200
16/01/2026 14,150 -0.05 (-0.35%) 218,900 3,104.47 0 0 14,200 15,150 13,250
15/01/2026 14,200 -0.15 (-1.05%) 334,300 4,776.16 0 0 14,350 15,350 13,350
14/01/2026 14,350 0.4 (2.87%) 499,400 7,036.94 0 0 13,950 14,900 13,000
13/01/2026 13,950 -0.15 (-1.06%) 269,400 3,783.79 0 0 14,100 15,050 13,150
12/01/2026 14,100 -0.25 (-1.74%) 316,400 4,521.55 0 0 14,350 15,350 13,350
09/01/2026 14,350 0.9 (6.69%) 722,000 10,241.51 0 0 13,450 14,350 12,550
08/01/2026 13,450 -0.1 (-0.74%) 215,700 2,900.42 0 0 13,550 14,450 12,650
07/01/2026 13,550 0.1 (0.74%) 165,700 2,238.46 0 0 13,450 14,350 12,550
06/01/2026 13,450 -0.15 (-1.1%) 120,600 1,622.97 0 0 13,600 14,550 12,650
05/01/2026 13,600 0 (0%) 154,100 2,086.96 0 0 13,600 14,550 12,650
31/12/2025 13,600 0 (0%) 43,900 596.47 0 0 13,600 14,550 12,650
30/12/2025 13,600 -0.1 (-0.73%) 116,800 1,593.53 0 0 13,700 14,650 12,750
29/12/2025 13,700 -0.2 (-1.44%) 48,500 670.41 0 0 13,900 14,850 12,950
26/12/2025 13,900 0.2 (1.46%) 124,100 1,692.07 0 0 13,700 14,650 12,750
25/12/2025 13,700 -0.05 (-0.36%) 93,000 1,286.26 0 0 13,750 14,700 12,800
24/12/2025 13,750 -0.05 (-0.36%) 77,100 1,060.79 0 0 13,800 14,750 12,850
23/12/2025 13,800 -0.1 (-0.72%) 154,200 2,134.07 0 0 13,900 14,850 12,950
22/12/2025 13,900 0.15 (1.09%) 96,100 1,332.83 0 0 13,750 14,700 12,800
19/12/2025 13,750 -0.2 (-1.43%) 79,500 1,099.2 0 0 13,950 14,900 13,000
18/12/2025 13,950 0.15 (1.09%) 63,300 880.44 0 0 13,800 14,750 12,850
17/12/2025 13,800 -0.2 (-1.43%) 34,300 476.01 0 0 14,000 14,950 13,050
16/12/2025 14,000 0.4 (2.94%) 144,200 1,969.63 0 0 13,600 14,550 12,650
15/12/2025 13,600 -0.1 (-0.73%) 175,800 2,414.21 0 0 13,700 14,650 12,750
12/12/2025 13,700 -0.6 (-4.2%) 168,500 2,350.33 0 0 14,300 15,300 13,300
11/12/2025 14,300 0.1 (0.7%) 108,100 1,540.62 0 0 14,200 15,150 13,250
10/12/2025 14,200 0.05 (0.35%) 153,900 2,166.07 0 0 14,150 15,100 13,200
09/12/2025 14,150 -0.35 (-2.41%) 313,800 4,441.71 0 0 14,500 15,500 13,500
08/12/2025 14,500 -0.15 (-1.02%) 84,100 1,224.14 0 0 14,650 15,650 13,650
05/12/2025 14,650 -0.1 (-0.68%) 74,300 1,088.48 0 0 14,750 15,750 13,750
04/12/2025 14,750 0.05 (0.34%) 155,700 2,282.41 0 0 14,700 15,700 13,700
03/12/2025 14,700 0.05 (0.34%) 134,500 1,969.69 0 0 14,650 15,650 13,650
02/12/2025 14,650 -0.1 (-0.68%) 234,700 3,409.11 0 0 14,750 15,750 13,750
01/12/2025 14,750 -0.15 (-1.01%) 104,000 1,548.96 0 0 14,900 15,900 13,900
28/11/2025 14,900 0 (0%) 121,300 1,796.35 0 0 14,900 15,900 13,900
27/11/2025 14,900 -0.1 (-0.67%) 73,600 1,101.29 0 0 15,000 16,050 13,950
26/11/2025 15,000 0.15 (1.01%) 79,900 1,196.54 0 0 14,850 15,850 13,850
25/11/2025 14,850 -0.2 (-1.33%) 130,800 1,959.01 0 0 15,050 16,100 14,000
24/11/2025 15,050 -0.15 (-0.99%) 127,500 1,918.19 0 0 15,200 16,250 14,150
21/11/2025 15,200 -0.2 (-1.3%) 220,900 3,344.26 0 0 15,400 16,450 14,350
20/11/2025 15,400 0.05 (0.33%) 77,500 1,189.22 0 0 15,350 16,400 14,300
19/11/2025 15,350 -0.2 (-1.29%) 302,000 4,710.82 0 0 15,550 16,600 14,500
18/11/2025 15,550 -0.25 (-1.58%) 142,500 2,218.2 0 0 15,800 16,900 14,700
17/11/2025 15,800 0.3 (1.94%) 235,000 3,706.31 0 0 15,500 16,550 14,450
14/11/2025 15,500 0 (0%) 214,900 3,331.37 0 0 15,500 16,550 14,450
13/11/2025 15,500 0.3 (1.97%) 217,500 3,338.34 0 0 15,200 16,250 14,150
12/11/2025 15,200 0.1 (0.66%) 85,100 1,284.57 0 0 15,100 16,150 14,050
11/11/2025 15,100 0.3 (2.03%) 102,900 1,535.87 0 0 14,800 15,800 13,800
10/11/2025 14,800 -0.2 (-1.33%) 183,100 2,740.71 0 0 15,000 16,050 13,950
07/11/2025 15,000 -0.3 (-1.96%) 187,800 2,836.49 0 0 15,300 16,350 14,250
06/11/2025 15,300 -0.3 (-1.92%) 130,300 2,015.68 0 0 15,600 16,650 14,550
05/11/2025 15,600 -0.25 (-1.58%) 93,000 1,444.82 0 0 15,850 16,950 14,750
04/11/2025 15,850 0.5 (3.26%) 294,400 4,478.89 0 0 15,350 16,400 14,300
03/11/2025 15,350 -0.5 (-3.15%) 215,500 3,351.51 0 0 15,850 16,950 14,750
31/10/2025 15,850 0.05 (0.32%) 227,600 3,613.55 0 0 15,800 16,900 14,700
30/10/2025 15,800 -0.2 (-1.25%) 67,900 1,074.36 0 0 16,000 17,100 14,900
29/10/2025 16,000 0.35 (2.24%) 169,000 2,687.37 0 0 15,650 16,700 14,600
28/10/2025 15,650 -0.15 (-0.95%) 87,800 1,370.5 0 0 15,800 16,900 14,700
27/10/2025 15,800 0.1 (0.64%) 305,200 4,927.3 0 0 15,700 16,750 14,650
24/10/2025 15,700 0.6 (3.97%) 299,600 4,591.56 0 0 15,100 16,150 14,050
23/10/2025 15,100 -0.1 (-0.66%) 124,000 1,882.39 0 0 15,200 16,250 14,150
22/10/2025 15,200 -0.05 (-0.33%) 139,800 2,123.69 0 0 15,250 16,300 14,200
21/10/2025 15,250 0.65 (4.45%) 374,100 5,540.11 0 0 14,600 15,600 13,600
20/10/2025 14,600 -0.6 (-3.95%) 444,700 6,652.98 0 0 15,200 16,250 14,150
17/10/2025 15,200 -0.55 (-3.49%) 290,900 4,468.29 0 0 15,750 16,850 14,650
16/10/2025 15,750 0 (0%) 331,000 5,167.41 0 0 15,750 16,850 14,650
15/10/2025 15,750 -0.65 (-3.96%) 646,800 10,332.26 0 0 16,400 17,500 15,300
14/10/2025 16,400 -0.1 (-0.61%) 574,500 9,482.91 0 0 16,500 17,650 15,350
13/10/2025 16,500 -0.3 (-1.79%) 415,400 6,867.76 0 0 16,800 17,950 15,650
10/10/2025 16,800 0 (0%) 421,900 6,989.45 0 0 16,800 17,950 15,650
09/10/2025 16,800 0.1 (0.6%) 131,100 2,204.95 0 0 16,700 17,850 15,550
08/10/2025 16,700 0 (0%) 160,400 2,703.58 0 0 16,700 17,850 15,550
07/10/2025 16,700 -0.35 (-2.05%) 224,800 3,800.1 0 0 17,050 18,200 15,900
06/10/2025 17,050 0.75 (4.6%) 198,900 3,329.37 0 0 16,300 17,400 15,200
03/10/2025 16,300 -0.4 (-2.4%) 200,000 3,284.86 0 0 16,700 17,850 15,550
02/10/2025 16,700 -0.05 (-0.3%) 213,900 3,598.16 0 0 16,750 17,900 15,600
01/10/2025 16,750 0.2 (1.21%) 323,000 5,382.2 0 0 16,550 17,700 15,400
30/09/2025 16,550 -0.6 (-3.5%) 677,700 11,245.26 0 0 17,150 18,350 15,950
29/09/2025 17,150 -1.25 (-6.79%) 1,250,200 21,840.98 0 0 18,400 19,650 17,150
26/09/2025 18,400 0 (0%) 467,600 8,544.02 0 0 18,400 19,650 17,150
25/09/2025 18,400 0.1 (0.55%) 263,100 4,827.86 0 0 18,300 19,550 17,050
24/09/2025 18,300 0.1 (0.55%) 250,100 4,528.81 0 0 18,200 19,450 16,950
23/09/2025 18,200 -0.1 (-0.55%) 187,800 3,419.28 0 0 18,300 19,550 17,050
22/09/2025 18,300 -0.4 (-2.14%) 767,800 14,027.02 0 0 18,700 20,000 17,400

Historical Data - BSC

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