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
06/02/2026 22,500 -0.65 (-2.81%) 10,291,300 233,614.46 0 0 23,150 24,750 21,550
05/02/2026 23,150 -0.55 (-2.32%) 7,571,500 177,557.31 0 0 23,700 25,350 22,050
04/02/2026 24,100 0.2 (0.84%) 12,850,600 312,409.76 0 0 23,900 25,550 22,250
03/02/2026 23,900 0.2 (0.84%) 12,453,000 298,878.88 77,100 1,907.09 23,700 25,350 22,050
02/02/2026 23,700 0.15 (0.64%) 10,921,000 258,108.47 0 0 23,550 25,150 21,950
30/01/2026 23,550 -0.05 (-0.21%) 10,281,500 243,075.12 0 0 23,600 25,250 21,950
29/01/2026 23,600 0.15 (0.64%) 8,057,900 190,921.64 0 0 23,450 25,050 21,850
28/01/2026 23,450 0.1 (0.43%) 9,153,000 214,179.58 0 0 23,350 24,950 21,750
27/01/2026 23,350 0.45 (1.97%) 13,051,800 305,031.88 20,000 480 22,900 24,500 21,300
26/01/2026 22,900 -0.75 (-3.17%) 18,567,000 430,220.09 0 0 23,650 25,300 22,000
23/01/2026 23,650 0 (0%) 16,200,900 387,115.84 20,000 480 23,650 25,300 22,000
22/01/2026 23,650 -0.1 (-0.42%) 17,603,600 419,475.09 0 0 23,750 25,400 22,100
21/01/2026 23,750 -1.75 (-6.86%) 78,387,800 1,873,413.26 0 0 25,500 27,250 23,750
20/01/2026 25,500 -0.4 (-1.54%) 24,235,100 630,952.19 50,000 1,295 25,900 27,700 24,100
19/01/2026 25,900 -0.6 (-2.26%) 22,972,800 601,366.64 50,000 1,327.5 26,500 28,350 24,650
16/01/2026 26,500 0.45 (1.73%) 32,554,100 864,718.69 70,000 1,822.5 26,050 27,850 24,250
15/01/2026 26,050 -0.45 (-1.7%) 32,267,000 855,942.39 100,000 2,687 26,500 28,350 24,650
14/01/2026 26,500 1 (3.92%) 39,610,400 1,028,738.11 70,000 1,870 25,500 27,250 23,750
13/01/2026 25,500 1.35 (5.59%) 53,751,500 1,380,164.8 80,000 1,932 24,150 25,800 22,500
12/01/2026 24,150 1.55 (6.86%) 23,784,800 569,111.98 0 0 22,600 24,150 21,050
09/01/2026 22,600 0.1 (0.44%) 9,068,900 204,803.9 0 0 22,500 24,050 20,950
08/01/2026 22,500 0.25 (1.12%) 11,682,400 264,920.19 0 0 22,250 23,800 20,700
07/01/2026 22,250 0.5 (2.3%) 5,999,100 132,719.21 0 0 21,750 23,250 20,250
06/01/2026 21,750 0 (0%) 7,288,600 157,697.84 0 0 21,750 23,250 20,250
05/01/2026 21,750 -0.65 (-2.9%) 9,130,100 200,761.46 0 0 22,400 23,950 20,850
31/12/2025 22,400 -0.3 (-1.32%) 5,472,800 123,649.1 300,000 6,750 22,700 24,250 21,150
30/12/2025 22,700 -0.05 (-0.22%) 3,418,600 77,612.13 0 0 22,750 24,300 21,200
29/12/2025 22,750 -0.15 (-0.66%) 4,177,500 95,290.43 0 0 22,900 24,500 21,300
26/12/2025 22,900 0 (0%) 12,134,900 275,762.81 0 0 22,900 24,500 21,300
25/12/2025 22,900 -0.35 (-1.51%) 7,768,400 180,379.57 0 0 23,250 24,850 21,650
24/12/2025 23,250 0.25 (1.09%) 8,551,700 197,662.24 100,000 2,300 23,000 24,600 21,400
23/12/2025 23,000 -0.3 (-1.29%) 12,389,800 287,650.86 0 0 23,300 24,900 21,700
22/12/2025 23,300 0.2 (0.87%) 8,120,400 189,004.66 100,000 2,310 23,100 24,700 21,500
19/12/2025 23,100 0.1 (0.43%) 8,597,600 198,368.97 0 0 23,000 24,600 21,400
18/12/2025 23,000 0 (0%) 4,771,600 109,543.97 778,000 17,894 23,000 24,600 21,400
17/12/2025 23,000 -0.4 (-1.71%) 6,094,600 140,847.12 0 0 23,400 25,000 21,800
16/12/2025 23,400 0.75 (3.31%) 13,301,700 307,635.76 910,000 21,200 22,650 24,200 21,100
15/12/2025 22,650 0.3 (1.34%) 7,624,600 171,765.95 400,000 9,560 22,350 23,900 20,800
12/12/2025 22,350 -0.6 (-2.61%) 11,605,100 264,788.62 610,000 14,152 22,950 24,550 21,350
11/12/2025 22,950 -0.1 (-0.43%) 7,137,400 164,690.03 0 0 23,050 24,650 21,450
10/12/2025 23,050 0.15 (0.66%) 7,888,000 181,984.33 700,000 16,213 22,900 24,500 21,300
09/12/2025 22,900 0.4 (1.78%) 13,656,800 308,678.02 44,600 1,003.5 22,500 24,050 20,950
08/12/2025 22,500 -0.35 (-1.53%) 6,436,800 146,134.72 700,000 16,312 22,850 24,400 21,300
05/12/2025 22,850 -0.15 (-0.65%) 7,354,200 168,498.59 220,000 4,899.4 23,000 24,600 21,400
04/12/2025 23,000 0.3 (1.32%) 10,588,600 243,038.93 138,000 3,132.6 22,700 24,250 21,150
03/12/2025 22,700 0.4 (1.79%) 5,687,700 128,287.76 940,000 20,950 22,300 23,850 20,750
02/12/2025 22,300 0.2 (0.9%) 7,069,200 157,048.24 118,000 2,607.8 22,100 23,600 20,600
01/12/2025 22,100 -0.05 (-0.23%) 3,749,500 83,388.38 400,000 9,080 22,150 23,700 20,600
28/11/2025 22,150 -0.3 (-1.34%) 4,647,700 103,702.35 0 0 22,450 24,000 20,900
27/11/2025 22,450 -0.25 (-1.1%) 5,295,400 119,557.71 128,000 2,905.6 22,700 24,250 21,150
26/11/2025 22,700 0.55 (2.48%) 7,296,200 165,412.98 0 0 22,150 23,700 20,600
25/11/2025 22,150 -0.4 (-1.77%) 7,600,900 169,924.53 28,800 694.08 22,550 24,100 21,000
24/11/2025 22,550 0.05 (0.22%) 4,541,500 102,909.75 0 0 22,500 24,050 20,950
21/11/2025 22,500 -0.15 (-0.66%) 5,656,500 127,258.61 0 0 22,650 24,200 21,100
20/11/2025 22,650 0 (0%) 4,931,200 111,733.35 126,000 2,853.9 22,650 24,200 21,100
19/11/2025 22,650 -0.3 (-1.31%) 8,048,400 182,986.43 0 0 22,950 24,550 21,350
18/11/2025 22,950 0 (0%) 11,213,500 258,702.16 0 0 22,950 24,550 21,350
17/11/2025 22,950 0.35 (1.55%) 8,864,600 202,792.04 628,000 14,660 22,600 24,150 21,050
14/11/2025 22,600 -0.1 (-0.44%) 7,118,900 161,686.73 0 0 22,700 24,250 21,150
13/11/2025 22,700 -0.1 (-0.44%) 7,462,900 169,500.09 628,000 14,660 22,800 24,350 21,250
12/11/2025 22,800 0.25 (1.11%) 8,347,100 189,761.53 0 0 22,550 24,100 21,000
11/11/2025 22,550 0.3 (1.35%) 6,673,900 150,190.93 0 0 22,250 23,800 20,700
10/11/2025 22,250 0.35 (1.6%) 10,428,200 232,934.69 0 0 21,900 23,400 20,400
07/11/2025 21,900 -0.65 (-2.88%) 13,282,700 296,430.96 0 0 22,550 24,100 21,000
06/11/2025 22,550 -0.5 (-2.17%) 8,644,800 196,638.77 0 0 23,050 24,650 21,450
05/11/2025 23,050 -0.55 (-2.33%) 7,605,200 176,528.32 0 0 23,600 25,250 21,950
04/11/2025 23,600 1.25 (5.59%) 15,067,700 345,063.95 20,000 460 22,350 23,900 20,800
03/11/2025 22,350 -0.95 (-4.08%) 15,802,000 360,159.25 130,000 3,029 23,300 24,900 21,700
31/10/2025 23,300 -0.25 (-1.06%) 13,363,500 313,978.46 0 0 23,550 25,150 21,950
30/10/2025 23,550 -0.45 (-1.88%) 8,537,300 203,073.76 35,000 840 24,000 25,650 22,350
29/10/2025 24,000 0 (0%) 10,385,800 250,671.03 0 0 24,000 25,650 22,350
28/10/2025 24,000 0.05 (0.21%) 17,952,400 426,634.89 200,000 4,790 23,950 25,600 22,300
27/10/2025 23,950 -0.65 (-2.64%) 21,260,600 511,110.59 0 0 24,600 26,300 22,900
24/10/2025 24,600 0.2 (0.82%) 8,400,800 202,416.63 0 0 24,400 26,100 22,700
23/10/2025 24,400 -0.35 (-1.41%) 3,248,300 79,874.36 130,000 3,217.5 24,750 26,450 23,050
22/10/2025 24,750 0.5 (2.06%) 6,454,700 156,943.85 0 0 24,250 25,900 22,600
21/10/2025 24,250 -0.4 (-1.62%) 15,860,300 386,089.25 130,000 3,204.5 24,650 26,350 22,950
20/10/2025 24,650 -1.85 (-6.98%) 14,342,000 367,471.21 0 0 26,500 28,350 24,650
17/10/2025 26,500 -0.3 (-1.12%) 10,389,500 278,569.96 160,000 4,288 26,800 28,650 24,950
16/10/2025 26,800 0.1 (0.37%) 7,194,000 192,869.19 0 0 26,700 28,550 24,850
15/10/2025 26,700 -0.25 (-0.93%) 12,949,000 346,641. 0 0 26,950 28,800 25,100
14/10/2025 26,950 -0.45 (-1.64%) 15,145,400 415,520.1 0 0 27,400 29,300 25,500
13/10/2025 27,400 0.05 (0.18%) 10,366,200 280,921.01 0 0 27,350 29,250 25,450
10/10/2025 27,350 0.1 (0.37%) 8,356,700 229,454.7 0 0 27,250 29,150 25,350
09/10/2025 27,250 -0.15 (-0.55%) 6,373,100 173,661.44 0 0 27,400 29,300 25,500
08/10/2025 27,400 -0.2 (-0.72%) 14,158,200 391,533.85 0 0 27,600 29,500 25,700
07/10/2025 27,600 -0.25 (-0.9%) 9,546,600 265,351.66 0 0 27,850 29,750 25,950
06/10/2025 27,850 1.8 (6.91%) 18,710,100 514,834.08 0 0 26,050 27,850 24,250
03/10/2025 26,050 -0.4 (-1.51%) 6,835,100 178,856.32 0 0 26,450 28,300 24,600
02/10/2025 26,450 -0.25 (-0.94%) 5,904,200 157,749.39 0 0 26,700 28,550 24,850
01/10/2025 26,700 0 (0%) 4,951,500 132,895.53 0 0 26,700 28,550 24,850
30/09/2025 26,700 0.2 (0.75%) 6,970,100 184,958.55 40,000 1,134 26,500 28,350 24,650
29/09/2025 26,500 0.2 (0.76%) 7,253,400 192,979.1 0 0 26,300 28,100 24,500
26/09/2025 26,300 -0.45 (-1.68%) 5,955,900 157,670.85 0 0 26,750 28,600 24,900
25/09/2025 26,750 -0.1 (-0.37%) 5,113,200 137,491.37 0 0 26,850 28,700 25,000
24/09/2025 26,850 0.65 (2.48%) 7,352,600 194,544.06 0 0 26,200 28,000 24,400
23/09/2025 26,200 0.15 (0.58%) 4,718,100 124,392.75 0 0 26,050 27,850 24,250
22/09/2025 26,050 -0.6 (-2.25%) 11,458,700 300,474.19 0 0 26,650 28,500 24,800
19/09/2025 26,650 -0.2 (-0.74%) 5,735,000 153,327.53 0 0 26,850 28,700 25,000
18/09/2025 26,850 -0.05 (-0.19%) 6,177,300 166,163.07 0 0 26,900 28,750 25,050
17/09/2025 26,900 -0.5 (-1.82%) 10,213,800 276,952.86 0 0 27,400 29,300 25,500
16/09/2025 27,400 -0.3 (-1.08%) 11,096,000 308,071.74 0 0 27,700 29,600 25,800
15/09/2025 27,700 0.3 (1.09%) 8,503,700 235,965.72 0 0 27,400 29,300 25,500
12/09/2025 27,400 0.15 (0.55%) 7,213,600 198,260 0 0 27,250 29,150 25,350
11/09/2025 27,250 -0.3 (-1.09%) 15,420,200 414,855.58 0 0 27,550 29,450 25,650
10/09/2025 27,550 -0.35 (-1.25%) 9,401,000 260,289.23 0 0 27,900 29,850 25,950
09/09/2025 27,900 0.4 (1.45%) 12,051,600 331,464.44 0 0 27,500 29,400 25,600
08/09/2025 27,500 -1 (-3.51%) 29,747,100 833,323.93 0 0 28,500 30,450 26,550
05/09/2025 28,500 -1.2 (-4.04%) 26,805,000 791,464.05 0 0 29,700 31,750 27,650
04/09/2025 29,700 0.85 (2.95%) 18,840,200 552,166.61 0 0 28,850 30,850 26,850
03/09/2025 28,850 -0.25 (-0.86%) 13,467,900 391,222.11 0 0 29,100 31,100 27,100
29/08/2025 29,100 0.9 (3.19%) 30,481,000 893,433.55 0 0 28,200 30,150 26,250
28/08/2025 28,200 0.55 (1.99%) 12,566,500 351,766.6 0 0 27,650 29,550 25,750
27/08/2025 27,650 0 (0%) 18,018,100 503,890.68 0 0 27,650 29,550 25,750
26/08/2025 27,650 1.65 (6.35%) 14,065,500 376,149.63 0 0 26,000 27,800 24,200
25/08/2025 26,000 -0.7 (-2.62%) 14,349,800 381,421.25 0 0 26,700 28,550 24,850
22/08/2025 26,700 -1.5 (-5.32%) 21,597,800 585,852.97 20,000 603 28,200 30,150 26,250
21/08/2025 28,200 0.05 (0.18%) 18,142,100 515,125.42 0 0 28,150 30,100 26,200
20/08/2025 28,150 -0.85 (-2.93%) 23,468,800 661,316.34 0 0 29,000 31,000 27,000
19/08/2025 29,000 0.4 (1.4%) 19,146,000 552,882.29 0 0 28,600 30,600 26,600
18/08/2025 28,600 -0.4 (-1.38%) 15,847,200 454,080.33 0 0 29,000 31,000 27,000
15/08/2025 29,000 0.25 (0.87%) 25,036,900 724,732.93 0 0 28,750 30,750 26,750
14/08/2025 28,750 0.1 (0.35%) 15,138,500 438,199.92 0 0 28,650 30,650 26,650
13/08/2025 28,650 0.9 (3.24%) 33,402,400 935,367.12 0 0 27,750 29,650 25,850
12/08/2025 27,750 -0.35 (-1.25%) 15,162,500 420,671.93 0 0 28,100 30,050 26,150
11/08/2025 28,100 0.2 (0.72%) 22,742,000 633,030.48 0 0 27,900 29,850 25,950
08/08/2025 27,900 -0.3 (-1.06%) 22,030,400 621,227.82 0 0 28,200 30,150 26,250

Historical Data - BSC

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