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
26/05/2026 18,150 0.2 (1.11%) 1,059,600 19,355.45 0 0 17,950 19,200 16,700
25/05/2026 17,950 -0.05 (-0.28%) 1,275,500 22,968.31 0 0 18,000 19,250 16,750
22/05/2026 18,000 0.25 (1.41%) 1,608,800 28,796.65 0 0 17,750 18,950 16,550
21/05/2026 17,750 -0.25 (-1.39%) 1,606,900 28,349.76 0 0 18,000 19,250 16,750
20/05/2026 18,000 -0.95 (-5.01%) 5,180,100 93,173.21 0 0 18,950 20,250 17,650
19/05/2026 18,950 -0.05 (-0.26%) 2,815,000 53,900.08 0 0 19,000 20,300 17,700
18/05/2026 19,000 0.1 (0.53%) 1,678,300 31,574.7 0 0 18,900 20,200 17,600
15/05/2026 18,900 0.05 (0.27%) 1,980,400 37,672.59 0 0 18,850 20,150 17,550
14/05/2026 18,850 0.15 (0.8%) 1,172,600 22,108.46 0 0 18,700 20,000 17,400
13/05/2026 18,700 -0.05 (-0.27%) 1,550,200 28,929.88 0 0 18,750 20,050 17,450
12/05/2026 18,750 0.2 (1.08%) 2,059,000 38,973.11 0 0 18,550 19,800 17,300
11/05/2026 18,550 0 (0%) 2,346,200 43,615.23 0 0 18,550 19,800 17,300
08/05/2026 18,550 -0.25 (-1.33%) 1,961,500 36,596.83 0 0 18,800 20,100 17,500
07/05/2026 18,800 -0.1 (-0.53%) 2,777,600 52,792.36 0 0 18,900 20,200 17,600
06/05/2026 18,900 0.2 (1.07%) 1,896,400 35,655.92 0 0 18,700 20,000 17,400
05/05/2026 18,700 -0.35 (-1.84%) 1,855,700 34,831.34 0 0 19,050 20,350 17,750
04/05/2026 19,050 -0.05 (-0.26%) 2,585,600 49,972.34 0 0 19,100 20,400 17,800
29/04/2026 19,100 0.55 (2.96%) 3,177,500 60,274.9 0 0 18,550 19,800 17,300
28/04/2026 18,550 -0.15 (-0.8%) 1,872,800 35,022.31 0 0 18,700 20,000 17,400
24/04/2026 18,700 0 (0%) 1,872,500 35,069.37 0 0 18,700 20,000 17,400
23/04/2026 18,700 0.25 (1.36%) 3,931,500 74,140.69 0 0 18,450 19,700 17,200
22/04/2026 18,450 -0.05 (-0.27%) 1,892,900 34,962.04 0 0 18,500 19,750 17,250
21/04/2026 18,500 -0.2 (-1.07%) 1,550,600 28,925.65 0 0 18,700 20,000 17,400
20/04/2026 18,700 0.15 (0.81%) 1,633,600 30,593.35 0 0 18,550 19,800 17,300
17/04/2026 18,550 -0.25 (-1.33%) 1,570,900 29,329.39 0 0 18,800 20,100 17,500
16/04/2026 18,800 -0.05 (-0.27%) 2,839,700 52,796.44 0 0 18,850 20,150 17,550
15/04/2026 18,850 -0.05 (-0.26%) 3,396,700 65,095.54 0 0 18,900 20,200 17,600
14/04/2026 18,900 -0.15 (-0.79%) 2,370,800 45,205.28 200,000 3,880 19,050 20,350 17,750
13/04/2026 19,050 -0.05 (-0.26%) 3,045,500 58,572.21 0 0 19,100 20,400 17,800
10/04/2026 19,100 -0.1 (-0.52%) 3,053,500 59,000.92 200,000 3,880 19,200 20,500 17,900
09/04/2026 19,200 0.3 (1.59%) 6,718,900 130,105.53 0 0 18,900 20,200 17,600
08/04/2026 18,900 1 (5.59%) 3,630,200 67,953.61 650,000 11,960 17,900 19,150 16,650
07/04/2026 17,900 0 (0%) 1,347,300 24,084.08 0 0 17,900 19,150 16,650
06/04/2026 17,900 -0.6 (-3.24%) 1,996,400 36,288.12 650,000 12,545 18,500 19,750 17,250
03/04/2026 18,500 0 (0%) 2,001,800 37,136.98 0 0 18,500 19,750 17,250
02/04/2026 18,500 -0.2 (-1.07%) 2,407,800 44,714.47 0 0 18,700 20,000 17,400
01/04/2026 18,700 -0.05 (-0.27%) 2,621,800 49,485.63 690,000 12,627 18,750 20,050 17,450
31/03/2026 18,750 -0.3 (-1.57%) 3,317,700 62,630.05 0 0 19,050 20,350 17,750
30/03/2026 19,050 0.1 (0.53%) 4,830,300 91,969.34 690,000 12,627 18,950 20,250 17,650
27/03/2026 18,950 1.2 (6.76%) 6,515,900 120,900.25 0 0 17,750 18,950 16,550
26/03/2026 17,750 -0.2 (-1.11%) 2,393,500 42,628.08 690,000 12,627 17,950 19,200 16,700
25/03/2026 17,950 0.75 (4.36%) 3,521,300 62,403.3 0 0 17,200 18,400 16,000
24/03/2026 17,200 0.9 (5.52%) 3,225,900 55,416.99 0 0 16,300 17,400 15,200
23/03/2026 16,300 -1.2 (-6.86%) 3,049,300 50,621.17 0 0 17,500 18,700 16,300
20/03/2026 17,500 -0.3 (-1.69%) 1,509,700 26,683.66 0 0 17,800 19,000 16,600
19/03/2026 17,800 0.1 (0.56%) 2,126,700 38,084.16 0 0 17,700 18,900 16,500
18/03/2026 17,700 -0.15 (-0.84%) 1,643,000 29,179.41 0 0 17,850 19,050 16,650
17/03/2026 17,850 -0.5 (-2.72%) 1,880,300 34,052.96 600,000 10,800 18,350 19,600 17,100
16/03/2026 18,350 0.35 (1.94%) 2,760,500 50,608.45 0 0 18,000 19,250 16,750
13/03/2026 18,000 0.2 (1.12%) 3,839,800 69,584.22 600,000 10,800 17,800 19,000 16,600
12/03/2026 17,800 0.1 (0.56%) 2,614,200 46,476.92 0 0 17,700 18,900 16,500
11/03/2026 17,700 0.6 (3.51%) 3,428,500 60,252.57 0 0 17,100 18,250 15,950
10/03/2026 17,100 -0.2 (-1.16%) 6,370,400 107,929.61 0 0 17,300 18,500 16,100
09/03/2026 17,300 -1.3 (-6.99%) 2,010,700 34,810.28 276,000 4,774.8 18,600 19,900 17,300
06/03/2026 18,600 0.05 (0.27%) 2,283,900 42,632.32 0 0 18,550 19,800 17,300
05/03/2026 18,550 0.05 (0.27%) 2,235,700 42,009.12 0 0 18,500 19,750 17,250
04/03/2026 18,500 -0.6 (-3.14%) 5,114,500 94,696.4 0 0 19,100 20,400 17,800
03/03/2026 19,100 -0.35 (-1.8%) 4,798,600 92,438.63 0 0 19,450 20,800 18,100
02/03/2026 19,450 -1.45 (-6.94%) 5,852,900 116,631.93 0 0 20,900 22,350 19,450
27/02/2026 20,900 -0.45 (-2.11%) 4,645,400 97,113.78 0 0 21,350 22,800 19,900
26/02/2026 21,350 0.1 (0.47%) 1,846,200 39,402.97 0 0 21,250 22,700 19,800
25/02/2026 21,250 -0.35 (-1.62%) 3,123,300 66,970.45 0 0 21,600 23,100 20,100
24/02/2026 21,600 -0.15 (-0.69%) 2,267,100 49,204.14 0 0 21,750 23,250 20,250
23/02/2026 21,750 0.45 (2.11%) 2,060,500 44,392.9 0 0 21,300 22,750 19,850
13/02/2026 21,300 -0.05 (-0.23%) 1,471,000 31,408.76 0 0 21,350 22,800 19,900
12/02/2026 21,350 -0.15 (-0.7%) 1,025,800 21,907.15 181,000 3,801.91 21,500 23,000 20,000
11/02/2026 21,500 0.8 (3.86%) 3,071,200 65,874.38 350,000 7,350 20,700 22,100 19,300
10/02/2026 20,700 -0.25 (-1.19%) 2,426,900 50,347.9 181,000 4,054.4 20,950 22,400 19,500
09/02/2026 20,950 -0.1 (-0.48%) 1,645,400 34,651.13 350,000 7,350 21,050 22,500 19,600
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

Historical Data - BSC

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