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
02/02/2026 17,350 0.1 (0.58%) 5,850,100 101,204.96 0 0 17,250 18,450 16,050
30/01/2026 17,250 0.15 (0.88%) 3,821,300 65,380.95 0 0 17,100 18,250 15,950
29/01/2026 17,100 0.2 (1.18%) 6,742,000 114,200.04 0 0 16,900 18,050 15,750
28/01/2026 16,900 0.2 (1.2%) 6,725,100 112,361.63 188,000 2,923.4 16,700 17,850 15,550
27/01/2026 16,700 0 (0%) 5,676,700 95,032.97 0 0 16,700 17,850 15,550
26/01/2026 16,700 -1.25 (-6.96%) 20,665,400 351,319.8 0 0 17,950 19,200 16,700
23/01/2026 17,950 0.1 (0.56%) 9,447,500 167,643.17 0 0 17,850 19,050 16,650
22/01/2026 17,850 0 (0%) 8,153,400 146,403.03 0 0 17,850 19,050 16,650
21/01/2026 17,850 -0.1 (-0.56%) 13,414,700 239,366.4 87,000 1,452.9 17,950 19,200 16,700
20/01/2026 17,950 0.4 (2.28%) 9,454,500 167,379.48 5,931,200 104,092.56 17,550 18,750 16,350
19/01/2026 17,550 -0.2 (-1.13%) 15,255,900 273,470.93 0 0 17,750 18,950 16,550
16/01/2026 17,750 0 (0%) 8,520,300 149,639.65 1,396,000 24,779 17,750 18,950 16,550
15/01/2026 17,750 0.4 (2.31%) 11,058,500 192,984.98 0 0 17,350 18,550 16,150
14/01/2026 17,350 0.05 (0.29%) 9,407,800 162,580.81 0 0 17,300 18,500 16,100
13/01/2026 17,300 0.2 (1.17%) 9,918,600 170,321.68 99,200 1,582.24 17,100 18,250 15,950
12/01/2026 17,100 0.5 (3.01%) 8,352,500 140,274.08 130,200 2,011.59 16,600 17,750 15,450
09/01/2026 16,600 -0.6 (-3.49%) 15,694,100 262,900.79 21,000 336 17,200 18,400 16,000
08/01/2026 17,200 0.15 (0.88%) 9,700,100 166,227.61 0 0 17,050 18,200 15,900
07/01/2026 17,050 0.15 (0.89%) 9,665,800 163,454.11 106,000 1,669.5 16,900 18,050 15,750
06/01/2026 16,900 0.05 (0.3%) 12,015,200 204,466.14 0 0 16,850 18,000 15,700
05/01/2026 16,850 -0.7 (-3.99%) 14,563,700 250,815.5 88,000 1,438.8 17,550 18,750 16,350
31/12/2025 17,550 -0.2 (-1.13%) 5,528,700 98,081.37 0 0 17,750 18,950 16,550
30/12/2025 17,750 0.15 (0.85%) 7,172,000 127,077.62 68,000 1,115.2 17,600 18,800 16,400
29/12/2025 17,600 -0.3 (-1.68%) 7,249,800 127,421.33 6,250,000 104,062.5 17,900 19,150 16,650
26/12/2025 17,900 -0.35 (-1.92%) 22,594,600 399,414.1 6,710,000 117,370 18,250 19,500 17,000
25/12/2025 18,250 -0.25 (-1.35%) 17,835,300 333,432.08 0 0 18,500 19,750 17,250
24/12/2025 18,500 0.25 (1.37%) 13,060,500 239,684.45 20,000 340 18,250 19,500 17,000
23/12/2025 18,250 0 (0%) 13,468,700 247,869.96 5,567,600 100,216.8 18,250 19,500 17,000
22/12/2025 18,250 0.2 (1.11%) 6,317,500 114,679.65 50,200,000 903,600 18,050 19,300 16,800
19/12/2025 18,050 0.55 (3.14%) 16,872,000 302,456.72 0 0 17,500 18,700 16,300
18/12/2025 17,500 0 (0%) 3,436,700 60,379.45 30,000 495 17,500 18,700 16,300
17/12/2025 17,500 -0.4 (-2.23%) 5,532,600 97,046.95 0 0 17,900 19,150 16,650
16/12/2025 17,900 1 (5.92%) 16,552,900 289,844.65 30,000 480 16,900 18,050 15,750
15/12/2025 16,900 -0.25 (-1.46%) 14,468,100 246,768.56 0 0 17,150 18,350 15,950
12/12/2025 17,150 -0.95 (-5.25%) 19,518,300 343,479.85 0 0 18,100 19,350 16,850
11/12/2025 18,100 0.1 (0.56%) 23,496,100 433,205.74 0 0 18,000 19,250 16,750
10/12/2025 18,000 0 (0%) 4,734,800 84,734.71 0 0 18,000 19,250 16,750
09/12/2025 18,000 -0.05 (-0.28%) 23,581,300 424,505.89 0 0 18,050 19,300 16,800
08/12/2025 18,050 0.05 (0.28%) 9,450,900 168,985.1 0 0 18,000 19,250 16,750
05/12/2025 18,000 -0.05 (-0.28%) 10,603,200 191,691.1 1,000,000 19,300 18,050 19,300 16,800
04/12/2025 18,050 0.3 (1.69%) 11,035,900 198,659.16 0 0 17,750 18,950 16,550
03/12/2025 17,750 0.2 (1.14%) 6,326,400 112,036.46 0 0 17,550 18,750 16,350
02/12/2025 17,550 0.1 (0.57%) 8,855,800 154,513.73 0 0 17,450 18,650 16,250
01/12/2025 17,450 0.05 (0.29%) 5,576,800 97,763.63 0 0 17,400 18,600 16,200
28/11/2025 17,400 -0.6 (-3.33%) 23,574,200 413,438.86 0 0 18,000 19,250 16,750
27/11/2025 18,000 -0.5 (-2.7%) 15,801,100 284,264.81 0 0 18,500 19,750 17,250
26/11/2025 18,500 -0.1 (-0.54%) 12,814,100 234,298.64 1,297,000 23,630.1 18,600 19,900 17,300
25/11/2025 18,600 0.6 (3.33%) 50,503,100 945,611.25 0 0 18,000 19,250 16,750
24/11/2025 18,000 0.2 (1.12%) 10,970,500 198,102.55 0 0 17,800 19,000 16,600
21/11/2025 17,800 0.1 (0.56%) 9,651,500 169,269.34 0 0 17,700 18,900 16,500
20/11/2025 17,700 0.05 (0.28%) 10,971,300 195,313.69 0 0 17,650 18,850 16,450
19/11/2025 17,650 -1.2 (-6.37%) 48,094,500 857,216.27 900,000 18,135 18,850 20,150 17,550
18/11/2025 18,850 0 (0%) 16,208,900 302,183.07 0 0 18,850 20,150 17,550
17/11/2025 18,850 1.2 (6.8%) 25,228,100 458,269.42 0 0 17,650 18,850 16,450
14/11/2025 17,650 1.15 (6.97%) 38,260,900 666,081.92 0 0 16,500 17,650 15,350
13/11/2025 16,500 0 (0%) 8,192,100 136,783.95 0 0 16,500 17,650 15,350
12/11/2025 16,500 0.25 (1.54%) 8,338,500 136,067.23 300,000 4,545 16,250 17,350 15,150
11/11/2025 16,250 0.45 (2.85%) 5,502,000 88,325.43 0 0 15,800 16,900 14,700
10/11/2025 15,800 -0.1 (-0.63%) 6,212,000 98,850.11 1,600,000 27,200 15,900 17,000 14,800
07/11/2025 15,900 -0.8 (-4.79%) 20,703,900 336,744.99 0 0 16,700 17,850 15,550
06/11/2025 16,700 -0.55 (-3.19%) 6,000,900 101,377.63 0 0 17,250 18,450 16,050
05/11/2025 17,250 0.35 (2.07%) 19,341,800 335,707.46 0 0 16,900 18,050 15,750
04/11/2025 16,900 0.45 (2.74%) 18,782,000 306,934.41 1,250,000 21,250 16,450 17,600 15,300
03/11/2025 16,450 -0.65 (-3.8%) 12,055,100 200,948.6 0 0 17,100 18,250 15,950
31/10/2025 17,100 0 (0%) 16,352,400 282,098.8 1,250,000 21,250 17,100 18,250 15,950
30/10/2025 17,100 0.15 (0.88%) 12,974,800 220,501.23 0 0 16,950 18,100 15,800
29/10/2025 16,950 1.1 (6.94%) 24,979,400 416,895.33 0 0 15,850 16,950 14,750
28/10/2025 15,850 0.25 (1.6%) 9,441,400 146,417.83 0 0 15,600 16,650 14,550
27/10/2025 15,600 0.25 (1.63%) 10,929,400 172,576.52 300,000 4,605 15,350 16,400 14,300
24/10/2025 15,350 -0.3 (-1.92%) 6,457,800 99,572.76 0 0 15,650 16,700 14,600
23/10/2025 15,650 -0.2 (-1.26%) 3,576,300 56,599.16 0 0 15,850 16,950 14,750
22/10/2025 15,850 0.55 (3.59%) 10,343,300 160,729.59 0 0 15,300 16,350 14,250
21/10/2025 15,300 0 (0%) 10,201,100 156,905.97 0 0 15,300 16,350 14,250
20/10/2025 15,300 -0.9 (-5.56%) 14,144,400 222,494.75 0 0 16,200 17,300 15,100
17/10/2025 16,200 -0.1 (-0.61%) 7,699,100 125,879.64 0 0 16,300 17,400 15,200
16/10/2025 16,300 0 (0%) 12,077,800 196,160.36 0 0 16,300 17,400 15,200
15/10/2025 16,300 0 (0%) 8,290,400 135,549.67 0 0 16,300 17,400 15,200
14/10/2025 16,300 -0.85 (-4.96%) 24,599,000 408,930.37 0 0 17,150 18,350 15,950
13/10/2025 17,150 0 (0%) 15,338,200 260,523.48 0 0 17,150 18,350 15,950
10/10/2025 17,150 0.05 (0.29%) 7,140,000 122,345.42 0 0 17,100 18,250 15,950
09/10/2025 17,100 0.35 (2.09%) 22,552,300 383,493.73 0 0 16,750 17,900 15,600
08/10/2025 16,750 0.05 (0.3%) 9,411,500 157,221.53 355,000 5,520.25 16,700 17,850 15,550
07/10/2025 16,700 0 (0%) 13,154,200 221,148.64 400,000 6,220 16,700 17,850 15,550
06/10/2025 16,700 0.2 (1.21%) 19,690,900 325,929.42 360,000 5,526 16,500 17,650 15,350
03/10/2025 16,500 -0.25 (-1.49%) 15,672,300 264,617.2 562,000 9,413.5 16,750 17,900 15,600
02/10/2025 16,750 -0.15 (-0.89%) 11,890,300 198,328.68 0 0 16,900 18,050 15,750
01/10/2025 16,900 0.6 (3.68%) 19,492,500 327,943.75 0 0 16,300 17,400 15,200
30/09/2025 16,300 -0.1 (-0.61%) 12,129,200 195,760.05 1,000,000 16,700 16,400 17,500 15,300
29/09/2025 16,400 0.5 (3.14%) 16,255,200 266,543.52 0 0 15,900 17,000 14,800
26/09/2025 15,900 0.15 (0.95%) 17,259,700 278,804.31 0 0 15,750 16,850 14,650
25/09/2025 15,750 0.1 (0.64%) 8,967,200 142,445.2 0 0 15,650 16,700 14,600
24/09/2025 15,650 0.4 (2.62%) 4,363,000 66,868.86 0 0 15,250 16,300 14,200
23/09/2025 15,250 -0.05 (-0.33%) 3,205,100 49,156.7 1,595,000 22,728.75 15,300 16,350 14,250
22/09/2025 15,300 -0.1 (-0.65%) 9,206,200 140,449.96 0 0 15,400 16,450 14,350
19/09/2025 15,400 -0.2 (-1.28%) 4,834,200 74,980.33 0 0 15,600 16,650 14,550
18/09/2025 15,600 0 (0%) 3,923,300 61,047.74 0 0 15,600 16,650 14,550
17/09/2025 15,600 -0.35 (-2.19%) 4,255,700 67,115.96 0 0 15,950 17,050 14,850
16/09/2025 15,950 0.15 (0.95%) 11,975,700 193,656.12 0 0 15,800 16,900 14,700
15/09/2025 15,800 0.2 (1.28%) 5,845,100 91,753.83 0 0 15,600 16,650 14,550
12/09/2025 15,600 0.05 (0.32%) 5,330,000 82,989.86 40,000 622 15,550 16,600 14,500
11/09/2025 15,550 0.35 (2.3%) 10,523,600 161,687.01 0 0 15,200 16,250 14,150
10/09/2025 15,200 -0.2 (-1.3%) 6,003,700 91,719.15 0 0 15,400 16,450 14,350
09/09/2025 15,400 0.05 (0.33%) 9,681,200 147,311.09 0 0 15,350 16,400 14,300
08/09/2025 15,350 -1.15 (-6.97%) 28,350,300 444,632.26 0 0 16,500 17,650 15,350
05/09/2025 16,500 0.05 (0.3%) 13,652,600 227,004.96 0 0 16,450 17,600 15,300
04/09/2025 16,450 0.05 (0.3%) 9,678,300 160,123.46 0 0 16,400 17,500 15,300
03/09/2025 16,400 -0.1 (-0.61%) 10,170,600 166,897.94 0 0 16,500 17,650 15,350
29/08/2025 16,500 0.15 (0.92%) 12,059,000 199,161.7 0 0 16,350 17,450 15,250
28/08/2025 16,350 -0.35 (-2.1%) 17,812,000 293,353.25 25,000,000 395,000 16,700 17,850 15,550
27/08/2025 16,700 -0.65 (-3.75%) 32,215,300 542,884.54 420,000 6,820.4 17,350 18,550 16,150
26/08/2025 17,350 0.15 (0.87%) 23,986,100 407,114.61 71,847,400 1,149,558.4 17,200 18,400 16,000
25/08/2025 17,200 1.1 (6.83%) 43,313,800 734,718.29 64,000 1,024 16,100 17,200 15,000
22/08/2025 16,100 -0.75 (-4.45%) 25,870,300 416,787.69 27,000,000 426,600 16,850 18,000 15,700
21/08/2025 16,850 0.55 (3.37%) 24,576,000 409,099.89 0 0 16,300 17,400 15,200
20/08/2025 16,300 -0.35 (-2.1%) 37,125,600 594,593.15 0 0 16,650 17,800 15,500
19/08/2025 16,650 0 (0%) 26,227,800 444,604.95 1,000,000 17,800 16,650 17,800 15,500
18/08/2025 16,650 0.75 (4.72%) 18,657,200 303,443.34 25,000,000 380,950 15,900 17,000 14,800
15/08/2025 15,900 0 (0%) 19,200,200 305,095.39 30,000 504 15,900 17,000 14,800
14/08/2025 15,900 -0.3 (-1.85%) 15,954,700 253,662.99 0 0 16,200 17,300 15,100
13/08/2025 16,200 0 (0%) 27,896,900 450,769.42 40,000 688 16,200 17,300 15,100
12/08/2025 16,200 0.2 (1.25%) 18,667,000 298,347.67 560,000 9,450 16,000 17,100 14,900
11/08/2025 16,000 -0.15 (-0.93%) 20,169,000 324,241.42 51,000 798 16,150 17,250 15,050
08/08/2025 16,150 1.05 (6.95%) 40,806,500 650,072.74 0 0 15,100 16,150 14,050
07/08/2025 15,100 -0.1 (-0.66%) 14,435,400 217,233.08 0 0 15,200 16,250 14,150
06/08/2025 15,200 0.3 (2.01%) 14,548,400 222,597.33 0 0 14,900 15,900 13,900
05/08/2025 14,900 0.95 (6.81%) 48,656,000 713,579.97 43,400 595.6 13,950 14,900 13,000
04/08/2025 13,950 0.05 (0.36%) 7,951,500 110,968.26 0 0 13,900 14,850 12,950

Historical Data - BSC

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