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 24,600 -0.3 (-1.2%) 2,100 51.66 0 0 24,900 27,300 22,500
01/04/2026 24,900 -0.1 (-0.4%) 2,700 66.61 0 0 25,000 27,500 22,500
31/03/2026 25,000 -0.2 (-0.79%) 4,400 108.35 0 0 25,200 27,700 22,700
30/03/2026 25,200 0.7 (2.86%) 7,516 183.83 0 0 24,500 26,900 22,100
27/03/2026 24,500 0.2 (0.82%) 69,505 1,701. 0 0 24,300 26,700 21,900
26/03/2026 24,300 -1.6 (-6.18%) 10,601 259.83 0 0 25,900 28,400 23,400
25/03/2026 25,900 -0.1 (-0.38%) 24,460 605.26 0 0 26,000 28,600 23,400
24/03/2026 26,000 -2.8 (-9.72%) 1,100 28.85 0 0 28,800 31,600 26,000
23/03/2026 28,800 0 (0%) 1 0.03 0 0 28,800 31,600 26,000
20/03/2026 28,800 1.8 (6.67%) 36,519 898.88 0 0 27,000 29,700 24,300
19/03/2026 27,000 -3 (-10%) 1,303 35.19 0 0 30,000 33,000 27,000
18/03/2026 30,000 2 (7.14%) 502 15.06 0 0 28,000 30,800 25,200
17/03/2026 28,000 0 (0%) 800 22.4 0 0 28,000 30,800 25,200
16/03/2026 28,000 -0.6 (-2.1%) 171 4.91 0 0 28,600 31,400 25,800
13/03/2026 28,600 0 (0%) 1 0.03 0 0 28,600 31,400 25,800
12/03/2026 28,600 1.6 (5.93%) 201 5.59 0 0 27,000 29,700 24,300
11/03/2026 27,000 1 (3.85%) 301 7.95 0 0 26,000 28,600 23,400
10/03/2026 26,000 1.5 (6.12%) 200 5.1 0 0 24,500 26,900 22,100
09/03/2026 24,500 -2.6 (-9.59%) 11,200 279.5 0 0 27,100 29,800 24,400
06/03/2026 27,100 0.2 (0.74%) 4,100 111.31 0 0 26,900 29,500 24,300
05/03/2026 26,900 -1 (-3.58%) 1,400 37.21 0 0 27,900 30,600 25,200
04/03/2026 27,900 0 (0%) 0 0 0 0 27,900 30,600 25,200
03/03/2026 27,900 1.8 (6.9%) 101 2.82 0 0 26,100 28,700 23,500
02/03/2026 26,100 0.1 (0.38%) 2,050 53.5 0 0 26,000 28,600 23,400
27/02/2026 26,000 -2.6 (-9.09%) 30,700 798.2 0 0 28,600 31,400 25,800
26/02/2026 28,600 0 (0%) 0 0 0 0 28,600 31,400 25,800
25/02/2026 28,600 2.6 (10%) 4,300 112.06 0 0 26,000 28,600 23,400
24/02/2026 26,000 -0.4 (-1.52%) 1,708 44.46 0 0 26,400 29,000 23,800
23/02/2026 26,400 -0.4 (-1.49%) 8,600 226.98 0 0 26,800 29,400 24,200
13/02/2026 26,800 -0.2 (-0.74%) 2,200 59.3 0 0 27,000 29,700 24,300
12/02/2026 27,000 0 (0%) 5,701 153.92 0 0 27,000 29,700 24,300
11/02/2026 27,000 2 (8%) 100 2.7 0 0 25,000 27,500 22,500
10/02/2026 25,000 -2.5 (-9.09%) 7,000 176.71 0 0 27,500 30,200 24,800
09/02/2026 27,500 0 (0%) 6,500 168.47 0 0 27,500 30,200 24,800
06/02/2026 27,500 0 (0%) 300 8.25 0 0 27,500 30,200 24,800
05/02/2026 27,500 0 (0%) 3,001 82.53 0 0 27,500 30,200 24,800
04/02/2026 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
03/02/2026 27,500 0 (0%) 0 0 0 0 27,500 30,200 24,800
02/02/2026 27,500 0 (0%) 500 13.75 0 0 27,500 30,200 24,800
30/01/2026 27,500 -2.2 (-7.41%) 12,130 334.98 0 0 29,700 32,600 26,800
29/01/2026 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
28/01/2026 29,700 -0.6 (-1.98%) 20,101 555.45 0 0 30,300 33,300 27,300
27/01/2026 30,300 0.4 (1.34%) 10,200 282 0 0 29,900 32,800 27,000
26/01/2026 29,900 0 (0%) 100 2.82 0 0 29,900 32,800 27,000
23/01/2026 29,900 0 (0%) 0 0 0 0 29,900 32,800 27,000
22/01/2026 29,900 0 (0%) 0 0 0 0 29,900 32,800 27,000
21/01/2026 29,900 0 (0%) 20 0.55 0 0 29,900 32,800 27,000
20/01/2026 29,900 -0.7 (-2.29%) 200 5.98 0 0 30,600 33,600 27,600
19/01/2026 30,600 0 (0%) 2 0.06 0 0 30,600 33,600 27,600
16/01/2026 30,600 0 (0%) 5 0.15 0 0 30,600 33,600 27,600
15/01/2026 30,600 0.8 (2.68%) 4,300 119.46 0 0 29,800 32,700 26,900
14/01/2026 29,800 0.8 (2.76%) 14,205 409.35 0 0 29,000 31,900 26,100
13/01/2026 29,000 0 (0%) 98 2.85 0 0 29,000 31,900 26,100
12/01/2026 29,000 -1 (-3.33%) 3,100 89.7 0 0 30,000 33,000 27,000
09/01/2026 30,000 0 (0%) 201 5.93 0 0 30,000 33,000 27,000
08/01/2026 30,000 0.3 (1.01%) 900 27 0 0 29,700 32,600 26,800
07/01/2026 29,700 -1.1 (-3.57%) 19,300 574.8 0 0 30,800 33,800 27,800
06/01/2026 30,800 0.4 (1.32%) 21,285 654.64 0 0 30,400 33,400 27,400
05/01/2026 30,400 -0.1 (-0.33%) 3,713 112.97 0 0 30,500 33,500 27,500
31/12/2025 30,500 0 (0%) 102,107 3,113.76 0 0 30,500 33,500 27,500
30/12/2025 30,500 0.8 (2.69%) 2,900 87.73 0 0 29,700 32,600 26,800
29/12/2025 29,700 -0.3 (-1%) 29,004 857.13 0 0 30,000 33,000 27,000
26/12/2025 30,000 -1.3 (-4.15%) 33,904 1,025.52 0 0 31,300 34,400 28,200
25/12/2025 31,300 -0.2 (-0.63%) 2,058 63.95 0 0 31,500 34,600 28,400
24/12/2025 31,500 1.3 (4.3%) 28,943 874.83 0 0 30,200 33,200 27,200
23/12/2025 30,200 1.2 (4.14%) 14,420 435.31 0 0 29,000 31,900 26,100
22/12/2025 29,000 1.2 (4.32%) 40,104 1,150.56 0 0 27,800 30,500 25,100
19/12/2025 27,800 2.5 (9.88%) 34,143 919.2 0 0 25,300 27,800 22,800
18/12/2025 25,300 -0.4 (-1.56%) 100 2.53 0 0 25,700 28,200 23,200
17/12/2025 25,700 0.9 (3.63%) 4,400 111.49 0 0 24,800 27,200 22,400
16/12/2025 24,800 0.1 (0.4%) 2,700 66.62 0 0 24,700 27,100 22,300
15/12/2025 24,700 1.1 (4.66%) 3,400 83.61 0 0 23,600 25,900 21,300
12/12/2025 23,600 -0.4 (-1.67%) 700 16.13 0 0 24,000 26,400 21,600
11/12/2025 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
10/12/2025 24,000 0.3 (1.27%) 1,000 24 0 0 23,700 26,000 21,400
09/12/2025 23,700 0 (0%) 4,000 94.9 0 0 23,700 26,000 21,400
08/12/2025 23,700 -0.5 (-2.07%) 3,000 72.1 0 0 24,200 26,600 21,800
05/12/2025 24,200 0.1 (0.41%) 200 4.84 0 0 24,100 26,500 21,700
04/12/2025 24,100 0.4 (1.69%) 2,501 61.24 0 0 23,700 26,000 21,400
03/12/2025 23,700 0.2 (0.85%) 526 12.46 0 0 23,500 25,800 21,200
02/12/2025 23,500 -0.5 (-2.08%) 100 2.35 0 0 24,000 26,400 21,600
01/12/2025 24,000 0.5 (2.13%) 800 19.2 0 0 23,500 25,800 21,200
28/11/2025 23,500 0 (0%) 0 0 0 0 23,500 25,800 21,200
27/11/2025 23,500 -0.2 (-0.84%) 201 4.68 0 0 23,700 26,000 21,400
26/11/2025 23,700 0 (0%) 0 0 0 0 23,700 26,000 21,400
25/11/2025 23,700 0 (0%) 700 16.6 0 0 23,700 26,000 21,400
24/11/2025 23,700 -0.2 (-0.84%) 1,808 42.57 0 0 23,900 26,200 21,600
21/11/2025 23,900 0 (0%) 100 2.39 0 0 23,900 26,200 21,600
20/11/2025 23,900 0.1 (0.42%) 1,200 28.58 0 0 23,800 26,100 21,500
19/11/2025 23,800 0 (0%) 21,910 521.46 0 0 23,800 26,100 21,500
18/11/2025 23,800 -0.2 (-0.83%) 500 11.98 0 0 24,000 26,400 21,600
17/11/2025 24,000 0 (0%) 500 12 0 0 24,000 26,400 21,600
14/11/2025 24,000 -0.2 (-0.83%) 1,700 41.04 0 0 24,200 26,600 21,800
13/11/2025 24,200 -0.3 (-1.22%) 1,300 31.94 0 0 24,500 26,900 22,100
12/11/2025 24,500 0.3 (1.24%) 200 4.87 0 0 24,200 26,600 21,800
11/11/2025 24,200 -0.7 (-2.81%) 1,400 34.39 0 0 24,900 27,300 22,500
10/11/2025 24,900 0.3 (1.22%) 421 10.47 0 0 24,600 27,000 22,200
07/11/2025 24,600 0.5 (2.07%) 1,000 24.54 0 0 24,100 26,500 21,700
06/11/2025 24,100 0.1 (0.42%) 300 7.23 0 0 24,000 26,400 21,600
05/11/2025 24,000 0 (0%) 2,500 60.14 0 0 24,000 26,400 21,600
04/11/2025 24,000 -1.8 (-6.98%) 4,400 105.64 0 0 25,800 28,300 23,300
03/11/2025 25,800 -0.2 (-0.77%) 3,600 93.01 0 0 26,000 28,600 23,400
31/10/2025 26,000 -1 (-3.7%) 425 11.05 0 0 27,000 29,700 24,300
30/10/2025 27,000 1.1 (4.25%) 2,200 54.89 0 0 25,900 28,400 23,400
29/10/2025 25,900 1.2 (4.86%) 7,501 186.11 0 0 24,700 27,100 22,300
28/10/2025 24,700 0 (0%) 1,100 27.17 0 0 24,700 27,100 22,300
27/10/2025 24,700 -0.3 (-1.2%) 3,100 76.66 0 0 25,000 27,500 22,500
24/10/2025 25,000 0 (0%) 100 2.5 0 0 25,000 27,500 22,500
23/10/2025 25,000 -0.3 (-1.19%) 8,300 205.47 0 0 25,300 27,800 22,800
22/10/2025 25,300 0 (0%) 12,118 294.65 0 0 25,300 27,800 22,800
21/10/2025 25,300 0 (0%) 33,020 815.94 0 0 25,300 27,800 22,800
20/10/2025 25,300 -0.2 (-0.78%) 14,141 367.07 0 0 25,500 28,000 23,000
17/10/2025 25,500 1.2 (4.94%) 4,380 110.46 0 0 24,300 26,700 21,900
16/10/2025 24,300 0.1 (0.41%) 310 7.54 0 0 24,200 26,600 21,800
15/10/2025 24,200 -0.6 (-2.42%) 1,500 37.09 0 0 24,800 27,200 22,400
14/10/2025 24,800 -0.2 (-0.8%) 690 17.16 0 0 25,000 27,500 22,500
13/10/2025 25,000 -0.7 (-2.72%) 8,240 206.13 0 0 25,700 28,200 23,200
10/10/2025 25,700 0.5 (1.98%) 402 10.28 0 0 25,200 27,700 22,700
09/10/2025 25,200 0 (0%) 7,700 193.72 0 0 25,200 27,700 22,700
08/10/2025 25,200 0 (0%) 2,507 63.18 0 0 25,200 27,700 22,700
07/10/2025 25,200 0.2 (0.8%) 1,101 27.62 0 0 25,000 27,500 22,500
06/10/2025 25,000 0.1 (0.4%) 14,200 351.26 0 0 24,900 27,300 22,500
03/10/2025 24,900 0 (0%) 3,101 77.11 0 0 24,900 27,300 22,500
02/10/2025 24,900 0 (0%) 12,000 298.78 0 0 24,900 27,300 22,500

Historical Data - BSC

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