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
16/01/2026 26,250 -0.35 (-1.32%) 2,275,100 59,920.77 0 0 26,600 28,450 24,750
15/01/2026 26,600 0.1 (0.38%) 2,807,300 74,591.53 0 0 26,500 28,350 24,650
14/01/2026 26,500 -0.5 (-1.85%) 3,994,200 107,186.31 0 0 27,000 28,850 25,150
13/01/2026 27,000 0.15 (0.56%) 2,929,200 78,859.29 0 0 26,850 28,700 25,000
12/01/2026 26,850 0.55 (2.09%) 3,947,400 104,408.01 0 0 26,300 28,100 24,500
09/01/2026 26,300 0 (0%) 5,291,300 139,383.11 730,000 20,513 26,300 28,100 24,500
08/01/2026 26,300 -0.5 (-1.87%) 2,945,200 78,218.86 0 0 26,800 28,650 24,950
07/01/2026 26,800 0.8 (3.08%) 2,825,600 75,151.78 0 0 26,000 27,800 24,200
06/01/2026 26,000 -0.1 (-0.38%) 3,638,900 94,565.03 0 0 26,100 27,900 24,300
05/01/2026 26,100 -1.2 (-4.4%) 3,298,600 88,034.34 0 0 27,300 29,200 25,400
31/12/2025 27,300 -0.3 (-1.09%) 1,158,200 31,696.23 0 0 27,600 29,500 25,700
30/12/2025 27,600 -0.15 (-0.54%) 2,215,700 60,483.51 0 0 27,750 29,650 25,850
29/12/2025 27,750 0.15 (0.54%) 1,772,700 48,460.71 730,000 18,775.6 27,600 29,500 25,700
26/12/2025 27,600 -0.4 (-1.43%) 1,901,500 52,176.24 0 0 28,000 29,950 26,050
25/12/2025 28,000 -0.65 (-2.27%) 2,401,500 67,952.95 0 0 28,650 30,650 26,650
24/12/2025 28,650 0.2 (0.7%) 1,218,900 34,652.82 730,000 22,155.5 28,450 30,400 26,500
23/12/2025 28,450 -0.35 (-1.22%) 1,574,600 45,215.43 0 0 28,800 30,800 26,800
22/12/2025 28,800 0.6 (2.13%) 2,054,900 58,849.26 0 0 28,200 30,150 26,250
19/12/2025 28,200 -0.2 (-0.7%) 1,445,800 41,246.82 0 0 28,400 30,350 26,450
18/12/2025 28,400 -0.4 (-1.39%) 1,111,100 31,470.48 0 0 28,800 30,800 26,800
17/12/2025 28,800 -0.3 (-1.03%) 813,800 23,410.07 0 0 29,100 31,100 27,100
16/12/2025 29,100 1 (3.56%) 4,146,000 114,641.25 0 0 28,100 30,050 26,150
15/12/2025 28,100 0 (0%) 1,667,100 46,646.01 200,000 5,602.6 28,100 30,050 26,150
12/12/2025 28,100 -2.1 (-6.95%) 2,720,000 78,483.44 0 0 30,200 32,300 28,100
11/12/2025 30,200 -0.2 (-0.66%) 1,011,000 30,497.07 0 0 30,400 32,500 28,300
10/12/2025 30,400 -0.45 (-1.46%) 864,400 26,262.71 0 0 30,850 33,000 28,700
09/12/2025 30,850 0.45 (1.48%) 3,030,000 91,013.61 0 0 30,400 32,500 28,300
08/12/2025 30,400 -0.75 (-2.41%) 2,223,300 68,195.56 0 0 31,150 33,300 29,000
05/12/2025 31,150 -0.75 (-2.35%) 1,620,500 50,805.36 0 0 31,900 34,100 29,700
04/12/2025 31,900 0.4 (1.27%) 1,727,600 54,863.19 0 0 31,500 33,700 29,300
03/12/2025 31,500 0.4 (1.29%) 1,420,700 44,347.13 0 0 31,100 33,250 28,950
02/12/2025 31,100 -0.1 (-0.32%) 2,414,600 74,315.31 0 0 31,200 33,350 29,050
01/12/2025 31,200 -0.55 (-1.73%) 1,500,700 47,216.26 0 0 31,750 33,950 29,550
28/11/2025 31,750 -0.45 (-1.4%) 1,985,400 63,347.38 0 0 32,200 34,450 29,950
27/11/2025 32,200 -0.3 (-0.92%) 1,350,700 43,599.01 0 0 32,500 34,750 30,250
26/11/2025 32,500 0.7 (2.2%) 1,772,100 57,133.61 0 0 31,800 34,000 29,600
25/11/2025 31,800 -1 (-3.05%) 2,455,600 79,044.26 0 0 32,800 35,050 30,550
24/11/2025 32,800 0.5 (1.55%) 3,541,400 116,335.36 0 0 32,300 34,550 30,050
21/11/2025 32,300 -0.1 (-0.31%) 1,725,400 55,130.36 0 0 32,400 34,650 30,150
20/11/2025 32,400 0.4 (1.25%) 2,505,900 79,742.99 0 0 32,000 34,200 29,800
19/11/2025 32,000 -0.8 (-2.44%) 3,820,000 123,894.36 0 0 32,800 35,050 30,550
18/11/2025 32,800 -0.8 (-2.38%) 3,439,900 113,679.17 0 0 33,600 35,950 31,250
17/11/2025 33,600 0.9 (2.75%) 4,349,700 145,045.48 0 0 32,700 34,950 30,450
14/11/2025 32,700 1.45 (4.64%) 4,887,700 157,721.2 0 0 31,250 33,400 29,100
13/11/2025 31,250 -0.3 (-0.95%) 2,033,900 64,154.7 0 0 31,550 33,750 29,350
12/11/2025 31,550 1 (3.27%) 2,700,900 84,681.54 0 0 30,550 32,650 28,450
11/11/2025 30,550 0.35 (1.16%) 1,512,300 46,156.45 0 0 30,200 32,300 28,100
10/11/2025 30,200 0 (0%) 1,371,300 41,541.45 0 0 30,200 32,300 28,100
07/11/2025 30,200 -1.2 (-3.82%) 2,492,900 76,364.27 0 0 31,400 33,550 29,250
06/11/2025 31,400 0.5 (1.62%) 2,901,400 90,981.48 0 0 30,900 33,050 28,750
05/11/2025 30,900 -0.7 (-2.22%) 1,166,400 36,379.46 0 0 31,600 33,800 29,400
04/11/2025 31,600 1.8 (6.04%) 4,341,000 131,259.51 0 0 29,800 31,850 27,750
03/11/2025 29,800 -1 (-3.25%) 3,196,000 98,092.26 0 0 30,800 32,950 28,650
31/10/2025 30,800 -0.2 (-0.65%) 1,804,200 55,999.24 0 0 31,000 33,150 28,850
30/10/2025 31,000 0.1 (0.32%) 2,256,200 70,133.43 0 0 30,900 33,050 28,750
29/10/2025 30,900 0.2 (0.65%) 1,483,700 46,086.6 0 0 30,700 32,800 28,600
28/10/2025 30,700 0.5 (1.66%) 2,837,500 85,522.26 0 0 30,200 32,300 28,100
27/10/2025 30,200 -1.55 (-4.88%) 3,169,300 98,112.52 0 0 31,750 33,950 29,550
24/10/2025 31,750 0.15 (0.47%) 2,560,700 80,172.9 0 0 31,600 33,800 29,400
23/10/2025 31,600 -0.15 (-0.47%) 2,175,000 68,920.79 3,000,000 93,489 31,750 33,950 29,550
22/10/2025 31,750 0.75 (2.42%) 3,922,800 121,334.91 0 0 31,000 33,150 28,850
21/10/2025 31,000 -1.15 (-3.58%) 7,616,100 237,089.23 0 0 32,150 34,400 29,900
20/10/2025 32,150 -2.4 (-6.95%) 8,963,400 298,044.3 0 0 34,550 36,950 32,150
17/10/2025 34,550 -1.15 (-3.22%) 6,384,700 224,056.84 0 0 35,700 38,150 33,250
16/10/2025 35,700 0 (0%) 7,016,300 248,767.4 0 0 35,700 38,150 33,250
15/10/2025 35,700 2.3 (6.89%) 8,664,800 297,949.31 300,000 10,337.1 33,400 35,700 31,100
14/10/2025 33,400 -0.95 (-2.77%) 6,382,100 216,117.6 0 0 34,350 36,750 31,950
13/10/2025 34,350 1.75 (5.37%) 8,718,300 291,325.97 1,000,000 31,623 32,600 34,850 30,350
10/10/2025 32,600 -0.25 (-0.76%) 3,188,400 104,515.12 0 0 32,850 35,100 30,600
09/10/2025 32,850 0.45 (1.39%) 2,611,800 85,283.19 0 0 32,400 34,650 30,150
08/10/2025 32,400 0.9 (2.86%) 4,802,300 153,253.44 0 0 31,500 33,700 29,300
07/10/2025 31,500 -0.6 (-1.87%) 1,707,800 53,989.78 0 0 32,100 34,300 29,900
06/10/2025 32,100 2.1 (7.%) 4,568,400 144,665.9 0 0 30,000 32,100 27,900
03/10/2025 30,000 -0.75 (-2.44%) 4,461,900 135,023.59 0 0 30,750 32,900 28,600
02/10/2025 30,750 -1.4 (-4.35%) 4,121,100 129,815.28 278,000 8,728.37 32,150 34,400 29,900
01/10/2025 32,150 -0.15 (-0.46%) 2,559,500 82,157.42 0 0 32,300 34,550 30,050
30/09/2025 32,300 -0.65 (-1.97%) 9,265,500 294,469.44 0 0 32,950 35,250 30,650
29/09/2025 32,950 -1.05 (-3.09%) 4,334,200 144,802.38 0 0 34,000 36,350 31,650
26/09/2025 34,000 1.65 (5.1%) 17,381,900 588,785.38 0 0 32,350 34,600 30,100
25/09/2025 32,350 -0.15 (-0.46%) 4,794,700 155,876.52 0 0 32,500 34,750 30,250
24/09/2025 32,500 1.35 (4.33%) 3,808,600 120,943.62 0 0 31,150 33,300 29,000
23/09/2025 31,150 -1.05 (-3.26%) 3,314,000 104,227.95 0 0 32,200 34,450 29,950
22/09/2025 32,200 0.5 (1.58%) 10,596,000 346,289.8 0 0 31,700 33,900 29,500
19/09/2025 31,700 0.25 (0.79%) 4,546,800 145,130.74 0 0 31,450 33,650 29,250
18/09/2025 31,450 0.85 (2.78%) 4,324,900 134,865.74 0 0 30,600 32,700 28,500
17/09/2025 30,600 -0.6 (-1.92%) 2,363,900 73,678.33 0 0 31,200 33,350 29,050
16/09/2025 31,200 -0.8 (-2.5%) 3,390,800 107,419.7 0 0 32,000 34,200 29,800
15/09/2025 32,000 0.3 (0.95%) 2,902,300 91,912.28 0 0 31,700 33,900 29,500
12/09/2025 31,700 0.2 (0.63%) 2,722,900 86,114.27 0 0 31,500 33,700 29,300
11/09/2025 31,500 1.6 (5.35%) 6,800,500 208,778.73 180,000 5,256 29,900 31,950 27,850
10/09/2025 29,900 -0.7 (-2.29%) 3,576,200 107,637.31 0 0 30,600 32,700 28,500
09/09/2025 30,600 1.4 (4.79%) 5,853,300 174,511.88 180,000 5,256 29,200 31,200 27,200
08/09/2025 29,200 -2 (-6.41%) 7,899,900 238,590.06 0 0 31,200 33,350 29,050
05/09/2025 31,200 -1.45 (-4.44%) 7,858,900 256,180.3 0 0 32,650 34,900 30,400
04/09/2025 32,650 -0.3 (-0.91%) 4,840,800 159,795. 0 0 32,950 35,250 30,650
03/09/2025 32,950 1.1 (3.45%) 4,720,600 153,592.02 0 0 31,850 34,050 29,650
29/08/2025 31,850 -0.15 (-0.47%) 4,709,300 150,929.78 0 0 32,000 34,200 29,800
28/08/2025 32,000 0.55 (1.75%) 4,188,600 131,910.83 0 0 31,450 33,650 29,250
27/08/2025 31,450 0 (0%) 6,980,400 222,698.3 0 0 31,450 33,650 29,250
26/08/2025 31,450 1.8 (6.07%) 5,088,400 155,282.96 0 0 29,650 31,700 27,600
25/08/2025 29,650 -2.1 (-6.61%) 7,587,400 234,326.41 0 0 31,750 33,950 29,550
22/08/2025 31,750 0.6 (1.93%) 10,941,900 343,457.41 0 0 31,150 33,300 29,000
21/08/2025 31,150 0.1 (0.32%) 6,255,700 196,141.83 0 0 31,050 33,200 28,900
20/08/2025 31,050 -2.2 (-6.62%) 15,882,900 501,512.47 0 0 33,250 35,550 30,950
19/08/2025 33,250 -0.7 (-2.06%) 8,395,700 286,259.48 0 0 33,950 36,300 31,600
18/08/2025 33,950 2.2 (6.93%) 13,310,900 439,432.25 0 0 31,750 33,950 29,550
15/08/2025 31,750 -1.2 (-3.64%) 15,773,000 504,979.4 0 0 32,950 35,250 30,650
14/08/2025 32,950 2.15 (6.98%) 6,559,400 216,118. 0 0 30,800 32,950 28,650
13/08/2025 30,800 2 (6.94%) 13,827,200 422,926.22 0 0 28,800 30,800 26,800
12/08/2025 28,800 0.55 (1.95%) 8,676,400 246,342.16 0 0 28,250 30,200 26,300
11/08/2025 28,250 0.25 (0.89%) 7,401,100 212,391.53 0 0 28,000 29,950 26,050
08/08/2025 28,000 0.15 (0.54%) 7,896,500 220,057.31 0 0 27,850 29,750 25,950
07/08/2025 27,850 0.9 (3.34%) 7,272,100 200,681.91 97,600 2,701.57 26,950 28,800 25,100
06/08/2025 26,950 0.55 (2.08%) 4,161,800 111,548.22 0 0 26,400 28,200 24,600
05/08/2025 26,400 -0.05 (-0.19%) 9,795,600 263,523.72 0 0 26,450 28,300 24,600
04/08/2025 26,450 0.35 (1.34%) 5,075,600 133,750.5 0 0 26,100 27,900 24,300
01/08/2025 26,100 -0.05 (-0.19%) 4,933,200 129,566.07 0 0 26,150 27,950 24,350
31/07/2025 26,150 -0.7 (-2.61%) 10,427,100 272,118.47 252,000 6,556.03 26,850 28,700 25,000
30/07/2025 26,850 -0.15 (-0.56%) 6,746,500 179,985.73 0 0 27,000 28,850 25,150
29/07/2025 27,000 -2 (-6.9%) 9,658,100 268,979.99 0 0 29,000 31,000 27,000
28/07/2025 29,000 1 (3.57%) 8,854,700 256,202.07 0 0 28,000 29,950 26,050
25/07/2025 28,000 -0.05 (-0.18%) 7,768,100 218,640.63 0 0 28,050 30,000 26,100
24/07/2025 28,050 -0.05 (-0.18%) 5,669,900 158,824.55 0 0 28,100 30,050 26,150
23/07/2025 28,100 0.8 (2.93%) 10,431,300 288,978.46 0 0 27,300 29,200 25,400
22/07/2025 27,300 0.65 (2.44%) 6,776,700 181,366.06 212,000 5,739.46 26,650 28,500 24,800
21/07/2025 26,650 -1.1 (-3.96%) 12,019,900 326,705.81 0 0 27,750 29,650 25,850
18/07/2025 27,750 -0.45 (-1.6%) 6,357,100 179,915.68 0 0 28,200 30,150 26,250
17/07/2025 28,200 1.75 (6.62%) 16,763,800 466,052.33 0 0 26,450 28,300 24,600

Historical Data - BSC

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