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
19/03/2026 13,600 0.1 (0.74%) 887,200 11,821.53 0 0 13,500 14,400 12,600
18/03/2026 13,500 0.4 (3.05%) 560,200 7,465.26 0 0 13,100 14,000 12,200
17/03/2026 13,100 -0.1 (-0.76%) 933,000 12,368.95 0 0 13,200 14,100 12,300
16/03/2026 13,200 0.1 (0.76%) 775,200 10,171.83 750,000 9,750 13,100 14,000 12,200
13/03/2026 13,100 0.1 (0.77%) 1,520,500 19,903.33 0 0 13,000 13,900 12,100
12/03/2026 13,000 -0.5 (-3.7%) 1,436,100 18,775.52 0 0 13,500 14,400 12,600
11/03/2026 13,500 0 (0%) 1,269,000 17,011.89 540,000 7,290 13,500 14,400 12,600
10/03/2026 13,500 0.2 (1.5%) 1,824,400 23,909.45 0 0 13,300 14,200 12,400
09/03/2026 13,300 -0.2 (-1.48%) 880,700 11,298.95 0 0 13,500 14,400 12,600
06/03/2026 13,500 -0.4 (-2.88%) 891,400 12,003.89 0 0 13,900 14,850 12,950
05/03/2026 13,900 0 (0%) 1,237,200 16,865.69 0 0 13,900 14,850 12,950
04/03/2026 13,900 0.6 (4.51%) 1,080,900 14,283.35 0 0 13,300 14,200 12,400
03/03/2026 13,300 -0.8 (-5.67%) 1,013,800 13,666.14 0 0 14,100 15,050 13,150
02/03/2026 14,100 -0.55 (-3.75%) 1,150,600 16,448.09 0 0 14,650 15,650 13,650
27/02/2026 14,650 -0.05 (-0.34%) 1,089,700 15,809.2 0 0 14,700 15,700 13,700
26/02/2026 14,700 -0.2 (-1.34%) 1,084,000 15,903.06 0 0 14,900 15,900 13,900
25/02/2026 14,900 -0.1 (-0.67%) 1,068,300 15,717.44 0 0 15,000 16,050 13,950
24/02/2026 15,000 0.1 (0.67%) 1,544,300 23,143.56 0 0 14,900 15,900 13,900
23/02/2026 14,900 0 (0%) 748,500 11,118.09 0 0 14,900 15,900 13,900
13/02/2026 14,900 0.5 (3.47%) 1,494,900 21,522.77 0 0 14,400 15,400 13,400
12/02/2026 14,400 0.7 (5.11%) 2,151,800 30,540.32 0 0 13,700 14,650 12,750
11/02/2026 13,700 0.4 (3.01%) 1,171,200 15,696.51 0 0 13,300 14,200 12,400
10/02/2026 13,300 0.1 (0.76%) 443,400 5,854.6 206,000 2,719.2 13,200 14,100 12,300
09/02/2026 13,200 0.1 (0.76%) 493,700 6,480.24 0 0 13,100 14,000 12,200
06/02/2026 13,100 -0.25 (-1.87%) 719,000 9,431.26 0 0 13,350 14,250 12,450
05/02/2026 13,350 0.05 (0.38%) 969,100 12,868.14 0 0 13,300 14,200 12,400
04/02/2026 13,300 -0.1 (-0.75%) 488,300 6,440.11 0 0 13,400 14,300 12,500
03/02/2026 13,400 0.5 (3.88%) 1,440,400 18,871.51 0 0 12,900 13,800 12,000
02/02/2026 12,900 -0.05 (-0.39%) 535,400 6,893.91 0 0 12,950 13,850 12,050
30/01/2026 12,950 -0.45 (-3.36%) 1,137,300 14,731.9 0 0 13,400 14,300 12,500
29/01/2026 13,400 0.35 (2.68%) 2,192,600 28,771.96 0 0 13,050 13,950 12,150
28/01/2026 13,050 -0.05 (-0.38%) 843,600 10,996.01 0 0 13,100 14,000 12,200
27/01/2026 13,100 0.2 (1.55%) 1,704,900 22,113.76 0 0 12,900 13,800 12,000
26/01/2026 12,900 0.2 (1.57%) 1,339,500 17,172.79 0 0 12,700 13,550 11,850
23/01/2026 12,700 0 (0%) 1,000,600 12,629.45 0 0 12,700 13,550 11,850
22/01/2026 12,700 -0.2 (-1.55%) 1,742,500 22,270.11 0 0 12,900 13,800 12,000
21/01/2026 12,900 0.35 (2.79%) 2,508,800 31,801.69 0 0 12,550 13,400 11,700
20/01/2026 12,550 0.05 (0.4%) 478,200 5,973.95 0 0 12,500 13,350 11,650
19/01/2026 12,500 0 (0%) 440,700 5,500.85 0 0 12,500 13,350 11,650
16/01/2026 12,500 0.2 (1.63%) 1,129,200 14,178.92 0 0 12,300 13,150 11,450
15/01/2026 12,300 -0.2 (-1.6%) 840,700 10,441.01 0 0 12,500 13,350 11,650
14/01/2026 12,500 0 (0%) 617,500 7,742.27 0 0 12,500 13,350 11,650
13/01/2026 12,500 -0.2 (-1.57%) 535,000 6,737.87 0 0 12,700 13,550 11,850
12/01/2026 12,700 0.55 (4.53%) 1,696,300 21,050.43 520,000 6,318 12,150 13,000 11,300
09/01/2026 12,150 0.2 (1.67%) 992,000 11,932.28 0 0 11,950 12,750 11,150
08/01/2026 11,950 0 (0%) 1,168,200 13,931.82 0 0 11,950 12,750 11,150
07/01/2026 11,950 0.75 (6.7%) 2,517,600 29,320.11 0 0 11,200 11,950 10,450
06/01/2026 11,200 0 (0%) 345,200 3,857.63 0 0 11,200 11,950 10,450
05/01/2026 11,200 0.1 (0.9%) 307,900 3,423.01 0 0 11,100 11,850 10,350
31/12/2025 11,100 0.1 (0.91%) 846,800 9,315.15 482,600 4,946.65 11,000 11,750 10,250
30/12/2025 11,000 -0.1 (-0.9%) 434,500 4,799.56 380,000 4,218 11,100 11,850 10,350
29/12/2025 11,100 -0.1 (-0.89%) 436,300 4,863.01 0 0 11,200 11,950 10,450
26/12/2025 11,200 -0.3 (-2.61%) 495,800 5,488.41 0 0 11,500 12,300 10,700
25/12/2025 11,500 0.2 (1.77%) 949,000 10,817.78 0 0 11,300 12,050 10,550
24/12/2025 11,300 0.05 (0.44%) 509,900 5,722.12 0 0 11,250 12,000 10,500
23/12/2025 11,250 0.25 (2.27%) 646,700 7,198.15 0 0 11,000 11,750 10,250
22/12/2025 11,000 -0.1 (-0.9%) 654,200 7,201.75 0 0 11,100 11,850 10,350
19/12/2025 11,100 0.05 (0.45%) 393,400 4,363.37 0 0 11,050 11,800 10,300
18/12/2025 11,050 -0.1 (-0.9%) 922,800 10,311. 0 0 11,150 11,900 10,400
17/12/2025 11,150 0.05 (0.45%) 814,900 8,994.66 0 0 11,100 11,850 10,350
16/12/2025 11,100 0.7 (6.73%) 1,454,200 15,887.76 600,000 6,000 10,400 11,100 9,680
15/12/2025 10,400 -0.4 (-3.7%) 1,264,000 13,044.83 0 0 10,800 11,550 10,050
12/12/2025 10,800 -0.15 (-1.37%) 437,200 4,788.19 0 0 10,950 11,700 10,200
11/12/2025 10,950 -0.65 (-5.6%) 2,280,500 25,072.88 660,000 7,128 11,600 12,400 10,800
10/12/2025 11,600 -0.85 (-6.83%) 1,721,400 20,345.6 534,000 6,194.4 12,450 13,300 11,600
09/12/2025 12,450 -0.35 (-2.73%) 2,193,200 26,658.77 0 0 12,800 13,650 11,950
08/12/2025 12,800 0 (0%) 7,891,200 99,440.4 0 0 12,800 13,650 11,950
05/12/2025 12,800 0.8 (6.67%) 3,861,700 48,730.09 0 0 12,000 12,800 11,200
04/12/2025 12,000 0.1 (0.84%) 1,274,200 15,270.39 0 0 11,900 12,700 11,100
03/12/2025 11,900 0.3 (2.59%) 478,600 5,674.52 0 0 11,600 12,400 10,800
02/12/2025 11,600 -0.3 (-2.52%) 763,200 8,965.85 0 0 11,900 12,700 11,100
01/12/2025 11,900 -0.1 (-0.83%) 1,277,800 15,353.01 0 0 12,000 12,800 11,200
28/11/2025 12,000 -0.2 (-1.64%) 1,933,900 23,549.61 0 0 12,200 13,050 11,350
27/11/2025 12,200 0.05 (0.41%) 373,300 4,533.17 0 0 12,150 13,000 11,300
26/11/2025 12,150 0.35 (2.97%) 862,800 10,292.74 0 0 11,800 12,600 11,000
25/11/2025 11,800 0 (0%) 778,500 9,248.28 0 0 11,800 12,600 11,000
24/11/2025 11,800 -0.5 (-4.07%) 534,500 6,373.35 0 0 12,300 13,150 11,450
21/11/2025 12,300 0.2 (1.65%) 1,440,300 17,170.26 0 0 12,100 12,900 11,300
20/11/2025 12,100 0.05 (0.41%) 2,524,800 30,228.96 0 0 12,050 12,850 11,250
19/11/2025 12,050 0 (0%) 1,179,100 14,256.64 0 0 12,050 12,850 11,250
18/11/2025 12,050 -0.35 (-2.82%) 1,183,400 14,450.39 0 0 12,400 13,250 11,550
17/11/2025 12,400 0.1 (0.81%) 953,000 11,629.22 0 0 12,300 13,150 11,450
14/11/2025 12,300 0.1 (0.82%) 1,114,100 13,522.92 206,000 2,513.2 12,200 13,050 11,350
13/11/2025 12,200 -0.6 (-4.69%) 1,239,900 15,529.28 0 0 12,800 13,650 11,950
12/11/2025 12,800 0.05 (0.39%) 2,600,200 33,688.5 0 0 12,750 13,600 11,900
11/11/2025 12,750 0.75 (6.25%) 2,815,300 35,438.82 0 0 12,000 12,800 11,200
10/11/2025 12,000 0.1 (0.84%) 1,841,600 22,277.43 0 0 11,900 12,700 11,100
07/11/2025 11,900 -0.2 (-1.65%) 1,333,100 16,045.55 0 0 12,100 12,900 11,300
06/11/2025 12,100 0.1 (0.83%) 1,001,900 11,837.89 0 0 12,000 12,800 11,200
05/11/2025 12,000 0 (0%) 1,629,300 19,574.32 0 0 12,000 12,800 11,200
04/11/2025 12,000 0.05 (0.42%) 799,000 9,629.46 0 0 11,950 12,750 11,150
03/11/2025 11,950 0.75 (6.7%) 2,563,400 29,965.16 0 0 11,200 11,950 10,450
31/10/2025 11,200 0.15 (1.36%) 519,100 5,698.6 0 0 11,050 11,800 10,300
30/10/2025 11,050 0.05 (0.45%) 1,064,000 11,663.18 0 0 11,000 11,750 10,250
29/10/2025 11,000 -0.2 (-1.79%) 1,695,700 18,224.89 0 0 11,200 11,950 10,450
28/10/2025 11,200 -0.45 (-3.86%) 601,200 6,729.99 0 0 11,650 12,450 10,850
27/10/2025 11,650 -0.05 (-0.43%) 403,200 4,763.17 0 0 11,700 12,500 10,900
24/10/2025 11,700 -0.1 (-0.85%) 427,500 4,980.16 0 0 11,800 12,600 11,000
23/10/2025 11,800 -0.35 (-2.88%) 1,001,000 11,983.07 0 0 12,150 13,000 11,300
22/10/2025 12,150 0.6 (5.19%) 784,800 9,337.06 0 0 11,550 12,350 10,750
21/10/2025 11,550 0.75 (6.94%) 1,406,900 15,999.76 0 0 10,800 11,550 10,050
20/10/2025 10,800 -0.8 (-6.9%) 277,700 3,178.63 0 0 11,600 12,400 10,800
17/10/2025 11,600 0.2 (1.75%) 337,400 3,919.94 0 0 11,400 12,150 10,650
16/10/2025 11,400 0.6 (5.56%) 420,700 4,667.99 0 0 10,800 11,550 10,050
15/10/2025 10,800 -0.05 (-0.46%) 43,200 469.05 0 0 10,850 11,600 10,100
14/10/2025 10,850 0.15 (1.4%) 226,500 2,439.64 610,000 6,100 10,700 11,400 9,960
13/10/2025 10,700 0.3 (2.88%) 272,900 2,902.08 0 0 10,400 11,100 9,680
10/10/2025 10,400 -0.3 (-2.8%) 276,000 2,904.63 0 0 10,700 11,400 9,960
09/10/2025 10,700 0 (0%) 294,400 3,175.37 0 0 10,700 11,400 9,960
08/10/2025 10,700 0.7 (7.%) 1,040,700 11,031.24 0 0 10,000 10,700 9,300
07/10/2025 10,000 0.02 (0.2%) 290,900 2,914.26 0 0 9,980 10,650 9,290
06/10/2025 9,980 0.28 (2.89%) 316,100 3,137.79 0 0 9,700 10,350 9,030
03/10/2025 9,700 0.15 (1.57%) 401,500 3,952.93 0 0 9,550 10,200 8,890
02/10/2025 9,550 0 (0%) 112,000 1,069.59 0 0 9,550 10,200 8,890
01/10/2025 9,550 0.05 (0.53%) 81,700 770.34 0 0 9,500 10,150 8,840
30/09/2025 9,500 -0.21 (-2.16%) 117,100 1,108.05 420,000 4,158 9,710 10,350 9,040
29/09/2025 9,710 -0.19 (-1.92%) 116,300 1,134.82 0 0 9,900 10,550 9,210
26/09/2025 9,900 0.41 (4.32%) 375,100 3,621.74 0 0 9,490 10,150 8,830
25/09/2025 9,490 -0.01 (-0.11%) 130,400 1,236.82 0 0 9,500 10,150 8,840
24/09/2025 9,500 0.16 (1.71%) 296,500 2,781.25 0 0 9,340 9,990 8,690
23/09/2025 9,340 -0.07 (-0.74%) 161,900 1,525.33 0 0 9,410 10,050 8,760
22/09/2025 9,410 0.5 (5.61%) 674,400 6,179.87 0 0 8,910 9,530 8,290
19/09/2025 8,910 -0.01 (-0.11%) 24,300 216.81 0 0 8,920 9,540 8,300

Historical Data - BSC

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