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
15/04/2026 26,350 0.25 (0.96%) 11,295,700 297,445.88 4,080,000 106,630.5 26,100 27,900 24,300
14/04/2026 26,100 0.2 (0.77%) 11,232,700 294,776.99 2,788,000 72,337.8 25,900 27,700 24,100
13/04/2026 25,900 -0.25 (-0.96%) 9,426,200 244,268.84 2,963,000 79,352.45 26,150 27,950 24,350
10/04/2026 26,150 0.1 (0.38%) 10,812,000 285,442.46 12,010,000 323,373 26,050 27,850 24,250
09/04/2026 26,050 -0.3 (-1.14%) 9,923,000 258,627.75 3,024,000 79,682.4 26,350 28,150 24,550
08/04/2026 26,350 1.25 (4.98%) 23,664,600 615,325.89 8,438,300 213,843.36 25,100 26,850 23,350
07/04/2026 25,100 -0.5 (-1.95%) 14,276,900 360,804.91 5,034,000 128,870.4 25,600 27,350 23,850
06/04/2026 25,600 0 (0%) 13,406,100 342,201.99 6,184,000 158,165.17 25,600 27,350 23,850
03/04/2026 25,600 0 (0%) 13,990,500 355,539.21 11,934,000 296,600.4 25,600 27,350 23,850
02/04/2026 25,600 0 (0%) 13,794,100 351,443.91 15,659,000 406,757.36 25,600 27,350 23,850
01/04/2026 25,600 0.15 (0.59%) 13,765,700 354,652.12 3,111,000 79,755.2 25,450 27,200 23,700
31/03/2026 25,450 0.25 (0.99%) 17,460,200 441,977.88 5,094,000 129,446.5 25,200 26,950 23,450
30/03/2026 25,200 -0.1 (-0.4%) 14,532,900 361,446.03 3,945,000 99,808.5 25,300 27,050 23,550
27/03/2026 25,300 0.75 (3.05%) 14,613,100 363,285.42 5,791,928 140,432.7 24,550 26,250 22,850
26/03/2026 24,550 -0.35 (-1.41%) 9,142,400 225,246.43 7,020,000 169,330 24,900 26,600 23,200
25/03/2026 24,900 0.6 (2.47%) 11,108,800 274,321.42 9,234,000 224,717.8 24,300 26,000 22,600
24/03/2026 24,300 0 (0%) 13,461,800 330,341.48 7,290,000 171,167 24,300 26,000 22,600
23/03/2026 24,300 -0.7 (-2.8%) 24,481,200 589,403.02 18,280,000 450,260 25,000 26,750 23,250
20/03/2026 25,000 -0.65 (-2.53%) 12,201,400 306,682.78 3,410,000 87,621.78 25,650 27,400 23,900
19/03/2026 25,650 -0.05 (-0.19%) 13,069,900 332,682.97 1,170,000 29,835 25,700 27,450 23,950
18/03/2026 25,700 0 (0%) 9,744,800 249,573.18 6,080,000 155,876 25,700 27,450 23,950
17/03/2026 25,700 0.1 (0.39%) 11,718,400 303,503.62 5,873,500 150,295.38 25,600 27,350 23,850
16/03/2026 25,600 0 (0%) 6,905,100 175,083.37 10,010,000 259,167.5 25,600 27,350 23,850
13/03/2026 25,600 -0.1 (-0.39%) 8,896,300 227,209.59 3,880,000 99,956 25,700 27,450 23,950
12/03/2026 25,700 -0.05 (-0.19%) 11,637,800 295,813.94 9,252,000 239,264 25,750 27,550 23,950
11/03/2026 25,750 0.6 (2.39%) 14,822,800 378,106.53 1,420,000 35,967.5 25,150 26,900 23,400
10/03/2026 25,150 1.05 (4.36%) 24,488,200 613,314.55 7,560,000 185,991 24,100 25,750 22,450
09/03/2026 24,100 -1.8 (-6.95%) 28,176,000 680,109.41 3,600,000 96,500 25,900 27,700 24,100
06/03/2026 25,900 -0.05 (-0.19%) 11,697,700 303,749.42 0 0 25,950 27,750 24,150
05/03/2026 25,950 -0.4 (-1.52%) 18,266,100 478,789.88 733,000 19,314.55 26,350 28,150 24,550
04/03/2026 26,350 -0.15 (-0.57%) 17,900,500 466,503.43 4,340,000 115,060 26,500 28,350 24,650
03/03/2026 26,500 -0.45 (-1.67%) 19,337,900 515,760.07 250,000 6,680 26,950 28,800 25,100
02/03/2026 26,950 -1 (-3.58%) 23,024,400 628,709.79 2,904,458 81,073.3 27,950 29,900 26,000
27/02/2026 27,950 -0.45 (-1.58%) 13,120,700 368,403.64 7,953,471 222,685.81 28,400 30,350 26,450
26/02/2026 28,400 -0.05 (-0.18%) 14,130,400 398,782.1 245,000 6,970.25 28,450 30,400 26,500
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
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

Historical Data - BSC

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