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
25/02/2026 28,450 -0.05 (-0.18%) 18,493,700 527,275.98 1,322,889 37,664.14 28,500 30,450 26,550
24/02/2026 28,500 0.3 (1.06%) 22,582,600 634,831.03 1,495,000 42,063.95 28,200 30,150 26,250
23/02/2026 28,200 0 (0%) 10,138,800 286,256.75 0 0 28,200 30,150 26,250
16/02/2026 28,200 0 (0%) 0 0 0 0 28,200 0 0
13/02/2026 28,200 0.35 (1.26%) 14,478,600 405,066.34 0 0 27,850 29,750 25,950
12/02/2026 27,850 0.05 (0.18%) 9,614,300 267,179.29 2,840,000 78,952 27,800 29,700 25,900
11/02/2026 27,800 1 (3.73%) 29,253,800 801,067.65 9,074,500 245,277.18 26,800 28,650 24,950
10/02/2026 26,800 0 (0%) 12,368,700 330,681.81 17,568,274 477,285.8 26,800 28,650 24,950
09/02/2026 26,800 0.3 (1.13%) 13,142,300 349,994.64 3,399,000 90,073.5 26,500 28,350 24,650
06/02/2026 26,500 -1.05 (-3.81%) 27,190,700 725,614.52 15,870,900 436,395.5 27,550 29,450 25,650
05/02/2026 27,550 0 (0%) 17,052,600 469,904.91 42,000 1,157.1 27,550 29,450 25,650
04/02/2026 27,550 0 (0%) 13,382,500 366,182.98 6,634,458 182,642.2 27,550 29,450 25,650
03/02/2026 27,550 -0.25 (-0.9%) 20,463,600 564,323.09 0 0 27,800 29,700 25,900
02/02/2026 27,800 -0.5 (-1.77%) 16,113,700 446,009.46 1,689,000 47,798.7 28,300 30,250 26,350
30/01/2026 28,300 0.45 (1.62%) 15,990,600 450,075.99 0 0 27,850 29,750 25,950
29/01/2026 27,850 -0.65 (-2.28%) 13,587,000 381,541.17 10,330,000 299,570 28,500 30,450 26,550
28/01/2026 28,500 -0.5 (-1.72%) 24,360,600 696,019.05 91,320,566 2,819,211.55 29,000 31,000 27,000
27/01/2026 29,000 0.65 (2.29%) 15,743,500 445,513.61 7,449,700 213,923.3 28,350 30,300 26,400
26/01/2026 28,350 -1.25 (-4.22%) 11,703,400 336,959.24 11,427,000 337,989.2 29,600 31,650 27,550
23/01/2026 29,600 0.4 (1.37%) 16,077,900 466,951.49 8,195,000 231,576 29,200 31,200 27,200
22/01/2026 29,200 0.15 (0.52%) 18,695,900 548,761.26 744,000 20,322.7 29,050 31,050 27,050
21/01/2026 29,050 0.1 (0.35%) 24,503,900 713,713.34 4,160,000 120,432 28,950 30,950 26,950
20/01/2026 28,950 0.2 (0.7%) 19,555,100 570,282.21 2,180,253 62,406.7 28,750 30,750 26,750
19/01/2026 28,750 0.3 (1.05%) 16,574,300 476,089.69 291,589,810 8,849,061.22 28,450 30,400 26,500
16/01/2026 28,450 -1.1 (-3.72%) 15,902,500 457,246.71 6,700,000 190,615 29,550 31,600 27,500
15/01/2026 29,550 1.9 (6.87%) 32,989,100 918,789.97 5,600,000 149,660 27,650 29,550 25,750
14/01/2026 27,650 -0.8 (-2.81%) 21,961,000 613,900.98 11,600,000 330,020 28,450 30,400 26,500
13/01/2026 28,450 0.25 (0.89%) 16,194,800 456,601.81 0 0 28,200 30,150 26,250
12/01/2026 28,200 0.3 (1.08%) 23,631,100 660,920.87 4,510,000 123,029 27,900 29,850 25,950
09/01/2026 27,900 -0.9 (-3.13%) 29,852,300 841,966.47 2,000,000 57,600 28,800 30,800 26,800
08/01/2026 28,800 -0.3 (-1.03%) 17,601,200 506,298.16 2,490,000 72,459 29,100 31,100 27,100
07/01/2026 29,100 0.05 (0.17%) 23,080,000 662,785.31 0 0 29,050 31,050 27,050
06/01/2026 29,050 0.1 (0.35%) 14,635,600 418,870.88 3,210,000 92,843.7 28,950 30,950 26,950
05/01/2026 28,950 -0.75 (-2.53%) 24,967,900 714,896.34 2,390,000 70,983 29,700 31,750 27,650
31/12/2025 29,700 1.75 (6.26%) 43,989,500 1,274,063.68 22,950,000 633,190 27,950 29,900 26,000
30/12/2025 27,950 0.35 (1.27%) 29,039,500 799,311.89 107,400 2,969.07 27,600 29,500 25,700
29/12/2025 27,600 0 (0%) 14,634,000 401,767.69 0 0 27,600 29,500 25,700
26/12/2025 27,600 0.05 (0.18%) 21,297,400 582,202.24 245,000 6,860 27,550 29,450 25,650
25/12/2025 27,550 -0.3 (-1.08%) 16,421,500 451,078.89 5,257,000 146,966.5 27,850 29,750 25,950
24/12/2025 27,850 0.35 (1.27%) 25,185,800 695,962.9 0 0 27,500 29,400 25,600
23/12/2025 27,500 0.5 (1.85%) 32,590,800 896,954.05 4,893,700 135,944.36 27,000 28,850 25,150
22/12/2025 27,000 1.05 (4.05%) 39,574,300 1,052,055.65 2,498,000 64,945.53 25,950 27,750 24,150
19/12/2025 25,950 0.35 (1.37%) 21,301,200 549,809.31 0 0 25,600 27,350 23,850
18/12/2025 25,600 0.85 (3.43%) 27,159,300 689,957.35 5,810,000 141,653.5 24,750 26,450 23,050
17/12/2025 32,100 0 (0%) 23,353,800 751,673.7 8,617,000 275,349.44 32,100 34,300 29,900
16/12/2025 32,100 2.1 (7.%) 17,054,100 531,563.93 4,969,000 153,070 30,000 32,100 27,900
15/12/2025 30,000 -0.2 (-0.66%) 11,805,900 355,673.6 4,186,800 126,317.36 30,200 32,300 28,100
12/12/2025 30,200 -1.55 (-4.88%) 15,587,400 484,117.01 2,000,000 63,500 31,750 33,950 29,550
11/12/2025 31,750 -0.4 (-1.24%) 6,731,800 214,270.49 310,000 9,700.25 32,150 34,400 29,900
10/12/2025 32,150 0.65 (2.06%) 24,010,400 774,259.3 1,664,000 53,065.99 31,500 33,700 29,300
09/12/2025 31,500 -1.25 (-3.82%) 20,452,400 651,561.04 2,440,000 79,910 32,750 35,000 30,500
08/12/2025 32,750 -0.2 (-0.61%) 9,934,700 323,995.47 180,000 5,940 32,950 35,250 30,650
05/12/2025 32,950 0 (0%) 9,205,900 301,157.97 0 0 32,950 35,250 30,650
04/12/2025 32,950 0.7 (2.17%) 15,110,300 494,963.66 20,000 614.28 32,250 34,500 30,000
03/12/2025 32,250 0.25 (0.78%) 14,169,900 455,030.48 5,430,000 173,022 32,000 34,200 29,800
02/12/2025 32,000 0.5 (1.59%) 14,736,300 461,624.39 1,795,500 56,541.5 31,500 33,700 29,300
01/12/2025 31,500 -0.5 (-1.56%) 7,633,800 241,146.97 0 0 32,000 34,200 29,800
28/11/2025 32,000 0 (0%) 12,460,800 394,568.71 1,980,000 63,360 32,000 34,200 29,800
27/11/2025 32,000 -0.3 (-0.93%) 11,302,600 360,894.68 1,400,000 45,220 32,300 34,550 30,050
26/11/2025 32,300 0.5 (1.57%) 14,640,700 468,159.1 0 0 31,800 34,000 29,600
25/11/2025 31,800 0.7 (2.25%) 22,337,300 711,815.21 34,970,000 1,019,630.52 31,100 33,250 28,950
24/11/2025 31,100 -0.1 (-0.32%) 16,462,700 516,794 1,440,000 44,928 31,200 33,350 29,050
21/11/2025 31,200 -0.6 (-1.89%) 13,878,700 434,433.56 34,820,000 1,034,240 31,800 34,000 29,600
20/11/2025 31,800 0.5 (1.6%) 21,414,900 677,505.64 2,660,000 81,759.4 31,300 33,450 29,150
19/11/2025 31,300 0.85 (2.79%) 20,946,700 647,675.27 4,090,000 120,526.52 30,450 32,550 28,350
18/11/2025 30,450 0.4 (1.33%) 13,963,400 421,743.77 6,270,000 197,943.92 30,050 32,150 27,950
17/11/2025 30,050 0.2 (0.67%) 12,131,900 365,247.51 6,016,000 179,807.6 29,850 31,900 27,800
14/11/2025 29,850 -0.1 (-0.33%) 14,810,200 440,946.75 13,480,000 401,317 29,950 32,000 27,900
13/11/2025 29,950 -0.05 (-0.17%) 11,503,300 343,784.49 578,400 17,411.64 30,000 32,100 27,900
12/11/2025 30,000 0.4 (1.35%) 14,650,300 435,311.28 3,935,000 116,815.5 29,600 31,650 27,550
11/11/2025 29,600 0 (0%) 11,097,100 326,504.96 4,990,000 149,959 29,600 31,650 27,550
10/11/2025 29,600 -0.4 (-1.33%) 12,893,500 381,094.67 4,077,000 122,428.52 30,000 32,100 27,900
07/11/2025 30,000 -0.1 (-0.33%) 22,588,600 669,909.91 100,000 2,850 30,100 32,200 28,000
06/11/2025 30,100 -0.95 (-3.06%) 12,158,000 369,563.36 1,514,600 45,991.55 31,050 33,200 28,900
05/11/2025 31,050 -0.05 (-0.16%) 8,534,600 266,132.75 950,000 29,019.46 31,100 33,250 28,950
04/11/2025 31,100 0.55 (1.8%) 34,423,800 1,040,480.39 120,000 3,787.96 30,550 32,650 28,450
03/11/2025 30,550 -1.45 (-4.53%) 23,596,600 734,865.22 3,043,500 97,219.11 32,000 34,200 29,800
31/10/2025 32,000 -1.4 (-4.19%) 22,262,400 724,531.68 2,806,400 90,071.94 33,400 35,700 31,100
30/10/2025 33,400 0 (0%) 23,301,200 786,278.17 483,000 16,277.1 33,400 35,700 31,100
29/10/2025 33,400 1.2 (3.73%) 31,358,500 1,049,370.32 3,385,000 112,595.95 32,200 34,450 29,950
28/10/2025 32,200 1.1 (3.54%) 14,459,200 453,054.35 6,423,222 207,795.98 31,100 33,250 28,950
27/10/2025 31,100 -1.6 (-4.89%) 17,556,400 558,405.06 6,302,000 203,936 32,700 34,950 30,450
24/10/2025 32,700 -0.3 (-0.91%) 17,222,100 557,655.99 2,496,000 81,116 33,000 35,300 30,700
23/10/2025 33,000 0.5 (1.54%) 34,268,900 1,148,132.73 15,326,000 484,784 32,500 34,750 30,250
22/10/2025 32,500 0.15 (0.46%) 12,369,900 397,079.38 6,570,000 206,259.1 32,350 34,600 30,100
21/10/2025 32,350 2.1 (6.94%) 24,467,900 767,850.53 7,530,000 228,966.5 30,250 32,350 28,150
20/10/2025 30,250 -2.25 (-6.92%) 26,891,500 840,285.42 11,929,300 389,096.9 32,500 34,750 30,250
17/10/2025 32,500 -0.9 (-2.69%) 19,439,000 639,893.74 2,090,000 68,531 33,400 35,700 31,100
16/10/2025 33,400 0.3 (0.91%) 17,013,200 563,747.44 10,725,779 348,415.41 33,100 35,400 30,800
15/10/2025 33,100 0.45 (1.38%) 23,703,400 784,038.07 7,470,000 238,908 32,650 34,900 30,400
14/10/2025 32,650 0 (0%) 27,956,100 918,211.87 8,060,000 262,855 32,650 34,900 30,400
13/10/2025 32,650 0.8 (2.51%) 27,220,300 873,648.33 11,679,000 366,626.15 31,850 34,050 29,650
10/10/2025 31,850 0.2 (0.63%) 14,960,500 476,264.85 330,000 10,444.5 31,650 33,850 29,450
09/10/2025 31,650 0.2 (0.64%) 15,346,800 485,761.96 3,500,000 110,130 31,450 33,650 29,250
08/10/2025 31,450 0.15 (0.48%) 16,332,400 511,153.3 3,419,000 107,481.12 31,300 33,450 29,150
07/10/2025 31,300 -0.2 (-0.63%) 9,742,000 305,003.98 11,451,000 358,474 31,500 33,700 29,300
06/10/2025 31,500 1.3 (4.3%) 23,427,600 725,445.38 11,346,600 340,659.78 30,200 32,300 28,100
03/10/2025 30,200 -0.65 (-2.11%) 9,123,800 277,408.33 450,000 13,882.5 30,850 33,000 28,700
02/10/2025 30,850 -0.05 (-0.16%) 11,170,800 345,977.8 3,000,000 90,000 30,900 33,050 28,750
01/10/2025 30,900 -0.1 (-0.32%) 9,573,200 296,474.04 1,175,000 36,425 31,000 33,150 28,850
30/09/2025 31,000 0.1 (0.32%) 13,407,300 411,825.9 1,549,100 47,622.45 30,900 33,050 28,750
29/09/2025 30,900 0.75 (2.49%) 13,058,200 400,003.81 647,800 19,676.98 30,150 32,250 28,050
26/09/2025 30,150 -0.85 (-2.74%) 12,495,800 381,110.28 0 0 31,000 33,150 28,850
25/09/2025 31,000 0.3 (0.98%) 14,404,600 449,765.37 1,671,000 51,727.79 30,700 32,800 28,600
24/09/2025 30,700 2 (6.97%) 22,756,700 676,937.17 2,300,000 66,010 28,700 30,700 26,700
23/09/2025 28,700 -0.3 (-1.03%) 10,542,100 306,080.73 1,550,000 45,850 29,000 31,000 27,000
22/09/2025 29,000 -1.2 (-3.97%) 15,324,800 449,982.24 5,170,000 157,030 30,200 32,300 28,100
19/09/2025 30,200 -0.5 (-1.63%) 10,787,200 325,705.63 5,108,176 157,221. 30,700 32,800 28,600
18/09/2025 30,700 -0.2 (-0.65%) 13,216,800 403,447.26 880,000 27,666 30,900 33,050 28,750
17/09/2025 30,900 -0.4 (-1.28%) 9,467,800 293,754.85 0 0 31,300 33,450 29,150
16/09/2025 31,300 0.05 (0.16%) 15,901,800 496,286.43 2,495,000 77,968.75 31,250 33,400 29,100
15/09/2025 31,250 -0.25 (-0.79%) 11,467,700 358,337.58 5,799,000 183,168.5 31,500 33,700 29,300
12/09/2025 31,500 0 (0%) 10,852,000 339,640.94 1,800,000 56,688 31,500 33,700 29,300
11/09/2025 31,500 -0.1 (-0.32%) 11,434,200 354,793.38 1,810,000 57,196 31,600 33,800 29,400
10/09/2025 31,600 0.05 (0.16%) 11,920,800 372,841.01 3,049,949 95,867.83 31,550 33,750 29,350
09/09/2025 31,550 0.65 (2.1%) 13,478,200 417,472.36 2,780,000 85,902 30,900 33,050 28,750
08/09/2025 30,900 -1.4 (-4.33%) 25,521,200 794,531.84 5,656,000 182,634.8 32,300 34,550 30,050
05/09/2025 32,300 -0.85 (-2.56%) 21,623,800 709,937.74 1,555,000 51,446.31 33,150 35,450 30,850
04/09/2025 33,150 0.05 (0.15%) 17,396,900 571,553.73 3,685,000 122,025.5 33,100 35,400 30,800
03/09/2025 33,100 -0.35 (-1.05%) 10,789,600 358,067.82 4,320,000 146,429 33,450 35,750 31,150
29/08/2025 33,450 0.95 (2.92%) 25,018,200 836,651.63 4,410,900 143,688.77 32,500 34,750 30,250
28/08/2025 32,500 0.05 (0.15%) 12,879,100 416,264.41 10,470,000 344,289 32,450 34,700 30,200
27/08/2025 32,450 0.15 (0.46%) 14,028,400 456,760.06 2,986,200 98,330.7 32,300 34,550 30,050
26/08/2025 32,300 1 (3.19%) 11,352,400 358,567.69 1,850,000 58,160 31,300 33,450 29,150
25/08/2025 31,300 -1.05 (-3.25%) 21,416,800 676,114.28 2,193,000 70,892.4 32,350 34,600 30,100

Historical Data - BSC

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