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 21,050 -1 (-4.54%) 3,337,000 71,346.34 0 0 22,050 23,550 20,550
05/02/2026 22,050 0.15 (0.68%) 5,525,200 123,366.55 0 0 21,900 23,400 20,400
04/02/2026 21,900 0.25 (1.15%) 3,751,900 81,730.62 0 0 21,650 23,150 20,150
03/02/2026 21,650 0.15 (0.7%) 2,552,200 55,190.36 0 0 21,500 23,000 20,000
02/02/2026 21,500 -0.2 (-0.92%) 2,614,000 56,313.02 0 0 21,700 23,200 20,200
30/01/2026 21,700 0.35 (1.64%) 4,243,100 92,795.66 300,000 6,630 21,350 22,800 19,900
29/01/2026 21,350 -0.15 (-0.7%) 2,543,100 55,300.85 0 0 21,500 23,000 20,000
28/01/2026 21,500 0.5 (2.38%) 4,901,400 103,796.73 0 0 21,000 22,450 19,550
27/01/2026 21,000 0.05 (0.24%) 2,462,900 51,802.59 0 0 20,950 22,400 19,500
26/01/2026 20,950 -0.85 (-3.9%) 4,253,300 90,499.57 0 0 21,800 23,300 20,300
23/01/2026 21,800 -1 (-4.39%) 5,809,700 129,878.13 0 0 22,800 24,350 21,250
22/01/2026 22,800 1.45 (6.79%) 5,372,000 119,427.64 0 0 21,350 22,800 19,900
21/01/2026 21,350 0.2 (0.95%) 4,538,100 97,200 0 0 21,150 22,600 19,700
20/01/2026 21,150 -0.2 (-0.94%) 3,042,600 64,892.1 0 0 21,350 22,800 19,900
19/01/2026 21,350 0.05 (0.23%) 2,313,600 49,531.36 0 0 21,300 22,750 19,850
16/01/2026 21,300 -0.25 (-1.16%) 3,448,600 74,008.02 0 0 21,550 23,050 20,050
15/01/2026 21,550 0.45 (2.13%) 3,989,900 85,848.16 0 0 21,100 22,550 19,650
14/01/2026 21,100 -0.8 (-3.65%) 6,277,800 134,684.42 0 0 21,900 23,400 20,400
13/01/2026 21,900 0.2 (0.92%) 4,214,500 92,889.34 0 0 21,700 23,200 20,200
12/01/2026 21,700 1.05 (5.08%) 5,006,600 106,412.76 0 0 20,650 22,050 19,250
09/01/2026 20,650 -1.15 (-5.28%) 6,737,000 141,691.65 0 0 21,800 23,300 20,300
08/01/2026 21,800 -0.2 (-0.91%) 2,997,800 66,285.58 0 0 22,000 23,500 20,500
07/01/2026 22,000 0.25 (1.15%) 2,420,200 53,174.67 0 0 21,750 23,250 20,250
06/01/2026 21,750 -0.5 (-2.25%) 3,477,700 76,056.77 0 0 22,250 23,800 20,700
05/01/2026 22,250 -0.45 (-1.98%) 2,837,800 64,265.86 0 0 22,700 24,250 21,150
31/12/2025 22,700 0 (0%) 2,288,700 52,306.75 0 0 22,700 24,250 21,150
30/12/2025 22,700 -0.4 (-1.73%) 1,881,500 42,973.91 0 0 23,100 24,700 21,500
29/12/2025 23,100 0.3 (1.32%) 1,932,700 44,457.73 0 0 22,800 24,350 21,250
26/12/2025 22,800 -0.7 (-2.98%) 4,164,500 95,722.54 0 0 23,500 25,100 21,900
25/12/2025 23,500 -0.8 (-3.29%) 3,570,000 85,501.13 0 0 24,300 26,000 22,600
24/12/2025 24,300 0.05 (0.21%) 3,098,900 75,516.35 0 0 24,250 25,900 22,600
23/12/2025 24,250 -0.35 (-1.42%) 2,467,200 60,263.21 39,000 975 24,600 26,300 22,900
22/12/2025 24,600 0.5 (2.07%) 3,855,200 94,424.2 401,000 9,963.8 24,100 25,750 22,450
19/12/2025 24,100 0.3 (1.26%) 2,378,800 57,078.74 0 0 23,800 25,450 22,150
18/12/2025 23,800 -0.2 (-0.83%) 1,403,700 33,525.67 206,000 4,934 24,000 25,650 22,350
17/12/2025 24,000 -0.5 (-2.04%) 1,092,500 26,451.83 0 0 24,500 26,200 22,800
16/12/2025 24,500 0.65 (2.73%) 3,516,900 84,697.58 120,000 3,060 23,850 25,500 22,200
15/12/2025 23,850 -0.15 (-0.63%) 2,161,800 51,736.04 0 0 24,000 25,650 22,350
12/12/2025 24,000 -1 (-4%) 3,477,500 85,903.67 120,000 3,055.2 25,000 26,750 23,250
11/12/2025 25,000 0 (0%) 1,073,000 27,180.71 0 0 25,000 26,750 23,250
10/12/2025 25,000 -0.3 (-1.19%) 1,599,300 40,350.15 0 0 25,300 27,050 23,550
09/12/2025 25,300 -0.8 (-3.07%) 3,056,600 77,743.69 150,000 4,113 26,100 27,900 24,300
08/12/2025 26,100 -0.75 (-2.79%) 2,879,400 75,530.16 0 0 26,850 28,700 25,000
05/12/2025 26,850 -0.6 (-2.19%) 1,305,800 35,336.35 0 0 27,450 29,350 25,550
04/12/2025 27,450 0.35 (1.29%) 1,584,200 43,450.36 0 0 27,100 28,950 25,250
03/12/2025 27,100 0.3 (1.12%) 1,836,600 49,656.03 0 0 26,800 28,650 24,950
02/12/2025 26,800 0.1 (0.37%) 2,186,900 57,432.04 0 0 26,700 28,550 24,850
01/12/2025 26,700 -0.55 (-2.02%) 1,971,900 53,026.9 0 0 27,250 29,150 25,350
28/11/2025 27,250 -0.1 (-0.37%) 1,091,300 29,799.82 0 0 27,350 29,250 25,450
27/11/2025 27,350 -0.3 (-1.08%) 996,600 27,463.73 150,000 4,147.5 27,650 29,550 25,750
26/11/2025 27,650 0.9 (3.36%) 1,941,800 53,157.1 0 0 26,750 28,600 24,900
25/11/2025 26,750 -1.15 (-4.12%) 2,110,300 57,870.68 0 0 27,900 29,850 25,950
24/11/2025 27,900 0 (0%) 931,900 26,072.03 109,000 2,941.15 27,900 29,850 25,950
21/11/2025 27,900 0 (0%) 1,338,900 37,160.49 38,000 986.1 27,900 29,850 25,950
20/11/2025 27,900 -0.1 (-0.36%) 1,309,800 36,448.45 109,000 3,264.55 28,000 29,950 26,050
19/11/2025 28,000 -0.45 (-1.58%) 2,400,600 67,964.08 0 0 28,450 30,400 26,500
18/11/2025 28,450 -0.4 (-1.39%) 2,446,200 69,807.15 110,000 2,953.5 28,850 30,850 26,850
17/11/2025 28,850 0.85 (3.04%) 2,705,700 77,845.76 0 0 28,000 29,950 26,050
14/11/2025 28,000 0.5 (1.82%) 2,774,400 77,735.11 110,000 3,234 27,500 29,400 25,600
13/11/2025 27,500 -0.25 (-0.9%) 2,272,200 63,109.58 0 0 27,750 29,650 25,850
12/11/2025 27,750 0.85 (3.16%) 2,887,300 79,965.12 0 0 26,900 28,750 25,050
11/11/2025 26,900 -1.35 (-4.78%) 6,627,200 179,619.52 0 0 28,250 30,200 26,300
10/11/2025 31,650 -0.35 (-1.09%) 4,812,700 152,064.56 0 0 32,000 34,200 29,800
07/11/2025 32,000 -1 (-3.03%) 2,656,800 86,474.8 0 0 33,000 35,300 30,700
06/11/2025 33,000 0.35 (1.07%) 3,778,900 124,247.57 0 0 32,650 34,900 30,400
05/11/2025 32,650 -0.8 (-2.39%) 1,716,600 56,372.17 0 0 33,450 35,750 31,150
04/11/2025 33,450 2.15 (6.87%) 6,602,500 207,755.91 0 0 31,300 33,450 29,150
03/11/2025 31,300 -2.35 (-6.98%) 6,064,200 197,934.39 0 0 33,650 36,000 31,300
31/10/2025 33,650 -0.65 (-1.9%) 2,299,800 78,650.51 0 0 34,300 36,700 31,900
30/10/2025 34,300 0.3 (0.88%) 4,030,800 139,714.3 0 0 34,000 36,350 31,650
29/10/2025 34,000 -0.1 (-0.29%) 3,714,900 126,856.7 0 0 34,100 36,450 31,750
28/10/2025 34,100 1.05 (3.18%) 4,779,000 159,187.14 0 0 33,050 35,350 30,750
27/10/2025 33,050 -2.05 (-5.84%) 6,500,200 221,424.76 0 0 35,100 37,550 32,650
24/10/2025 35,100 -0.7 (-1.96%) 4,859,400 170,927. 0 0 35,800 38,300 33,300
23/10/2025 35,800 -1.3 (-3.5%) 6,052,300 220,768.81 0 0 37,100 39,650 34,550
22/10/2025 37,100 1.1 (3.06%) 6,672,400 238,426.87 0 0 36,000 38,500 33,500
21/10/2025 36,000 -2.15 (-5.64%) 13,995,900 509,167.64 0 0 38,150 40,800 35,500
20/10/2025 38,150 -2.85 (-6.95%) 11,435,600 456,386.55 0 0 41,000 43,850 38,150
17/10/2025 41,000 -1 (-2.38%) 5,709,500 237,165.12 0 0 42,000 44,900 39,100
16/10/2025 42,000 0.8 (1.94%) 4,662,900 194,826.15 0 0 41,200 44,050 38,350
15/10/2025 41,200 1 (2.49%) 5,952,900 241,879.29 0 0 40,200 43,000 37,400
14/10/2025 40,200 0.8 (2.03%) 6,471,300 260,636.07 0 0 39,400 42,150 36,650
13/10/2025 39,400 2.55 (6.92%) 16,297,200 625,617.36 0 0 36,850 39,400 34,300
10/10/2025 36,850 0.35 (0.96%) 4,857,000 179,162.5 0 0 36,500 39,050 33,950
09/10/2025 36,500 1 (2.82%) 3,729,100 133,768.5 0 0 35,500 37,950 33,050
08/10/2025 35,500 0.8 (2.31%) 3,517,500 122,322.6 0 0 34,700 37,100 32,300
07/10/2025 34,700 -0.3 (-0.86%) 2,420,400 83,637.08 0 0 35,000 37,450 32,550
06/10/2025 35,000 1.85 (5.58%) 2,318,500 79,921.28 0 0 33,150 35,450 30,850
03/10/2025 33,150 -1.35 (-3.91%) 4,940,900 166,842.44 0 0 34,500 36,900 32,100
02/10/2025 34,500 -1.5 (-4.17%) 3,497,000 123,337.09 0 0 36,000 38,500 33,500
01/10/2025 36,000 -0.35 (-0.96%) 2,726,100 97,819.8 0 0 36,350 38,850 33,850
30/09/2025 36,350 -0.45 (-1.22%) 6,656,800 235,739.25 0 0 36,800 39,350 34,250
29/09/2025 36,800 -0.25 (-0.67%) 3,216,800 117,491.88 0 0 37,050 39,600 34,500
26/09/2025 37,050 0.35 (0.95%) 7,699,500 287,963.55 0 0 36,700 39,250 34,150
25/09/2025 36,700 -0.15 (-0.41%) 4,268,300 158,138.27 0 0 36,850 39,400 34,300
24/09/2025 36,850 1.7 (4.84%) 5,836,300 211,044.69 0 0 35,150 37,600 32,700
23/09/2025 35,150 -0.65 (-1.82%) 2,386,300 84,457.21 0 0 35,800 38,300 33,300
22/09/2025 35,800 0.55 (1.56%) 6,982,500 250,433.84 0 0 35,250 37,700 32,800
19/09/2025 35,250 0.4 (1.15%) 3,379,400 119,440.67 0 0 34,850 37,250 32,450
18/09/2025 34,850 0.5 (1.46%) 3,502,800 120,264.3 0 0 34,350 36,750 31,950
17/09/2025 34,350 -0.65 (-1.86%) 2,181,800 75,682.67 0 0 35,000 37,450 32,550
16/09/2025 35,000 -0.5 (-1.41%) 3,877,600 137,284.12 0 0 35,500 37,950 33,050
15/09/2025 35,500 0.4 (1.14%) 2,382,100 83,792.55 0 0 35,100 37,550 32,650
12/09/2025 35,100 0 (0%) 2,826,300 99,501.79 0 0 35,100 37,550 32,650
11/09/2025 35,100 0.9 (2.63%) 5,897,300 200,538.67 0 0 34,200 36,550 31,850
10/09/2025 34,200 -0.35 (-1.01%) 2,175,700 74,515.37 0 0 34,550 36,950 32,150
09/09/2025 34,550 0.95 (2.83%) 3,918,000 133,269.35 0 0 33,600 35,950 31,250
08/09/2025 33,600 -2.35 (-6.54%) 10,388,200 357,169.85 0 0 35,950 38,450 33,450
05/09/2025 35,950 -1.45 (-3.88%) 6,323,100 235,319.64 0 0 37,400 40,000 34,800
04/09/2025 37,400 0.4 (1.08%) 5,987,700 228,501 0 0 37,000 39,550 34,450
03/09/2025 37,000 1.4 (3.93%) 5,411,700 199,387.47 0 0 35,600 38,050 33,150
29/08/2025 35,600 0.1 (0.28%) 4,194,500 151,258.5 0 0 35,500 37,950 33,050
28/08/2025 35,500 0 (0%) 2,628,800 92,750.23 0 0 35,500 37,950 33,050
27/08/2025 35,500 0.5 (1.43%) 7,906,700 285,129.12 0 0 35,000 37,450 32,550
26/08/2025 35,000 1.65 (4.95%) 3,786,100 129,191.93 0 0 33,350 35,650 31,050
25/08/2025 33,350 0 (0%) 4,175,800 140,387.59 0 0 33,350 35,650 31,050
22/08/2025 33,350 -1.85 (-5.26%) 11,482,600 385,788.53 0 0 35,200 37,650 32,750
21/08/2025 35,200 -1.45 (-3.96%) 10,654,500 381,625.59 0 0 36,650 39,200 34,100
20/08/2025 36,650 -2.15 (-5.54%) 8,811,400 324,942.08 0 0 38,800 41,500 36,100
19/08/2025 38,800 2 (5.43%) 14,276,500 549,312.37 0 0 36,800 39,350 34,250
18/08/2025 36,800 0.5 (1.38%) 7,016,600 253,745.66 0 0 36,300 38,800 33,800
15/08/2025 36,300 -0.8 (-2.16%) 7,276,900 266,755.07 0 0 37,100 39,650 34,550
14/08/2025 37,100 0.05 (0.13%) 7,345,600 273,721.54 0 0 37,050 39,600 34,500
13/08/2025 37,050 -0.2 (-0.54%) 5,765,000 214,660.24 0 0 37,250 39,850 34,650
12/08/2025 37,250 1.1 (3.04%) 10,200,000 371,079.67 0 0 36,150 38,650 33,650
11/08/2025 36,150 0.05 (0.14%) 7,444,300 269,829.47 0 0 36,100 38,600 33,600
08/08/2025 36,100 0.25 (0.7%) 10,551,900 377,359.06 0 0 35,850 38,350 33,350
07/08/2025 35,850 0.35 (0.99%) 3,687,000 132,230.95 0 0 35,500 37,950 33,050
06/08/2025 35,500 0.5 (1.43%) 5,064,500 177,943.65 0 0 35,000 37,450 32,550

Historical Data - BSC

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