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
02/06/2026 11,100 -0.5 (-4.31%) 2,205,700 24,796.55 0 0 11,600 12,400 10,800
01/06/2026 11,600 0.1 (0.87%) 1,221,500 14,103.36 0 0 11,500 12,300 10,700
29/05/2026 11,500 0.1 (0.88%) 1,192,200 13,806.53 0 0 11,400 12,150 10,650
28/05/2026 11,400 -0.4 (-3.39%) 1,738,900 20,201.42 0 0 11,800 12,600 11,000
27/05/2026 11,800 -0.2 (-1.67%) 1,326,400 15,748.03 1,643,000 20,361.7 12,000 12,800 11,200
26/05/2026 12,000 -0.05 (-0.41%) 2,724,300 32,964.05 0 0 12,050 12,850 11,250
25/05/2026 12,050 0.1 (0.84%) 1,556,000 18,659.51 0 0 11,950 12,750 11,150
22/05/2026 11,950 0.1 (0.84%) 1,438,300 17,214.28 0 0 11,850 12,650 11,050
21/05/2026 11,850 -0.25 (-2.07%) 3,816,600 45,217.34 0 0 12,100 12,900 11,300
20/05/2026 12,100 -0.9 (-6.92%) 9,401,000 115,004.93 0 0 13,000 13,900 12,100
19/05/2026 13,000 -0.35 (-2.62%) 3,436,900 45,379.3 0 0 13,350 14,250 12,450
18/05/2026 13,350 0.35 (2.69%) 6,070,600 80,202.76 0 0 13,000 13,900 12,100
15/05/2026 13,000 0.3 (2.36%) 4,179,400 54,263.67 0 0 12,700 13,550 11,850
14/05/2026 12,700 0 (0%) 1,090,500 13,908.01 1,643,000 20,208.9 12,700 13,550 11,850
13/05/2026 12,700 -0.15 (-1.17%) 2,003,800 25,688.29 0 0 12,850 13,700 12,000
12/05/2026 12,850 0.05 (0.39%) 2,046,800 26,617.11 0 0 12,800 13,650 11,950
11/05/2026 12,800 -0.15 (-1.16%) 3,286,300 42,349 0 0 12,950 13,850 12,050
08/05/2026 12,950 -0.25 (-1.89%) 1,790,200 23,172.69 0 0 13,200 14,100 12,300
07/05/2026 13,200 0.05 (0.38%) 2,942,200 38,769.35 0 0 13,150 14,050 12,250
06/05/2026 13,150 0.35 (2.73%) 1,450,300 18,793. 0 0 12,800 13,650 11,950
05/05/2026 12,800 -0.3 (-2.29%) 3,073,000 39,301.37 0 0 13,100 14,000 12,200
04/05/2026 13,100 0.1 (0.77%) 3,806,800 50,662.57 0 0 13,000 13,900 12,100
29/04/2026 13,000 -0.3 (-2.26%) 3,450,900 45,733.81 0 0 13,300 14,200 12,400
28/04/2026 13,300 0 (0%) 2,841,100 37,885.47 0 0 13,300 14,200 12,400
24/04/2026 13,300 0.5 (3.91%) 3,976,700 51,457.1 0 0 12,800 13,650 11,950
23/04/2026 12,800 -0.2 (-1.54%) 4,026,300 51,396.52 0 0 13,000 13,900 12,100
22/04/2026 13,000 -0.25 (-1.89%) 2,829,700 36,929.64 0 0 13,250 14,150 12,350
21/04/2026 13,250 -0.25 (-1.85%) 3,505,000 46,370.39 0 0 13,500 14,400 12,600
20/04/2026 13,500 0 (0%) 2,538,900 33,923.1 0 0 13,500 14,400 12,600
17/04/2026 13,500 -0.4 (-2.88%) 2,716,200 37,046.13 0 0 13,900 14,850 12,950
16/04/2026 13,900 0.1 (0.72%) 4,920,800 66,370.01 0 0 13,800 14,750 12,850
15/04/2026 13,800 -0.15 (-1.08%) 2,600,200 36,088.78 0 0 13,950 14,900 13,000
14/04/2026 13,950 0 (0%) 3,751,300 52,390.69 0 0 13,950 14,900 13,000
13/04/2026 13,950 -0.05 (-0.36%) 3,236,300 45,018.62 0 0 14,000 14,950 13,050
10/04/2026 14,000 -0.1 (-0.71%) 3,220,900 44,668.19 0 0 14,100 15,050 13,150
09/04/2026 14,100 0.3 (2.17%) 5,225,800 73,320.56 0 0 13,800 14,750 12,850
08/04/2026 13,800 0.9 (6.98%) 4,018,800 54,799.33 0 0 12,900 13,800 12,000
07/04/2026 12,900 0.45 (3.61%) 3,937,000 49,813.84 0 0 12,450 13,300 11,600
06/04/2026 12,450 -0.9 (-6.74%) 5,628,200 71,680.67 0 0 13,350 14,250 12,450
03/04/2026 13,350 -0.2 (-1.48%) 2,883,200 38,305.37 0 0 13,550 14,450 12,650
02/04/2026 13,550 0.25 (1.88%) 5,609,600 74,596.15 0 0 13,300 14,200 12,400
01/04/2026 13,300 -0.6 (-4.32%) 4,739,600 64,627.38 0 0 13,900 14,850 12,950
31/03/2026 13,900 0.35 (2.58%) 5,442,200 74,742.66 0 0 13,550 14,450 12,650
30/03/2026 13,550 0.55 (4.23%) 5,650,200 75,323.8 400,000 5,016 13,000 13,900 12,100
27/03/2026 13,000 0.85 (7.%) 5,791,500 74,351.31 0 0 12,150 13,000 11,300
26/03/2026 12,150 0.05 (0.41%) 2,759,400 33,713.28 400,000 4,920 12,100 12,900 11,300
25/03/2026 12,100 0.55 (4.76%) 5,339,100 64,849.91 1,610,000 19,870.5 11,550 12,350 10,750
24/03/2026 11,550 0.75 (6.94%) 3,551,100 40,777.89 1,980,000 19,899 10,800 11,550 10,050
23/03/2026 10,800 -0.25 (-2.26%) 2,974,600 32,557.8 0 0 11,050 11,800 10,300
20/03/2026 11,050 -0.1 (-0.9%) 1,416,200 15,828.5 0 0 11,150 11,900 10,400
19/03/2026 11,150 0.05 (0.45%) 2,042,600 22,886.19 950,000 10,450 11,100 11,850 10,350
18/03/2026 11,100 -0.05 (-0.45%) 1,195,200 13,212.53 0 0 11,150 11,900 10,400
17/03/2026 11,150 -0.05 (-0.45%) 976,200 10,926.31 1,000,000 11,000 11,200 11,950 10,450
16/03/2026 11,200 0 (0%) 1,505,300 16,972.03 150,000 1,680 11,200 11,950 10,450
13/03/2026 11,200 0.2 (1.82%) 2,060,700 23,036.57 1,000,000 11,000 11,000 11,750 10,250
12/03/2026 11,000 0.2 (1.85%) 2,612,600 28,673.77 0 0 10,800 11,550 10,050
11/03/2026 10,800 0.7 (6.93%) 2,174,000 22,979.74 0 0 10,100 10,800 9,400
10/03/2026 10,100 0.28 (2.85%) 3,665,900 36,886.02 0 0 9,820 10,500 9,140
09/03/2026 9,820 -0.73 (-6.92%) 1,564,500 15,371.88 0 0 10,550 11,250 9,820
06/03/2026 10,550 -0.45 (-4.09%) 2,373,400 25,915.2 0 0 11,000 11,750 10,250
05/03/2026 11,000 -0.05 (-0.45%) 1,304,600 14,559.36 0 0 11,050 11,800 10,300
04/03/2026 11,050 -0.25 (-2.21%) 2,274,000 24,998.12 0 0 11,300 12,050 10,550
03/03/2026 11,300 0.15 (1.35%) 1,531,000 17,364.68 0 0 11,150 11,900 10,400
02/03/2026 11,150 -0.6 (-5.11%) 2,923,500 33,038.22 0 0 11,750 12,550 10,950
27/02/2026 11,750 -0.25 (-2.08%) 2,556,400 29,805.55 0 0 12,000 12,800 11,200
26/02/2026 12,000 -0.15 (-1.23%) 927,300 11,118.47 0 0 12,150 13,000 11,300
25/02/2026 12,150 -0.25 (-2.02%) 2,138,600 26,022.08 0 0 12,400 13,250 11,550
24/02/2026 12,400 0.1 (0.81%) 1,646,000 20,164.67 0 0 12,300 13,150 11,450
23/02/2026 12,300 0 (0%) 1,297,700 15,845.02 0 0 12,300 13,150 11,450
13/02/2026 12,300 0.1 (0.82%) 2,864,500 34,939.09 0 0 12,200 13,050 11,350
12/02/2026 12,200 0.6 (5.17%) 3,220,300 38,347.01 0 0 11,600 12,400 10,800
11/02/2026 11,600 0.75 (6.91%) 2,220,200 25,337.25 0 0 10,850 11,600 10,100
10/02/2026 10,850 0.05 (0.46%) 1,011,300 10,962.3 0 0 10,800 11,550 10,050
09/02/2026 10,800 0 (0%) 815,200 8,791.47 0 0 10,800 11,550 10,050
06/02/2026 10,800 -0.4 (-3.57%) 2,220,100 24,305.54 0 0 11,200 11,950 10,450
05/02/2026 11,200 -0.2 (-1.75%) 1,563,000 17,699.58 0 0 11,400 12,150 10,650
04/02/2026 11,400 0.15 (1.33%) 1,388,700 15,716.59 0 0 11,250 12,000 10,500
03/02/2026 11,250 0.05 (0.45%) 1,207,500 13,521.02 0 0 11,200 11,950 10,450
02/02/2026 11,200 -0.35 (-3.03%) 1,704,300 19,177.74 0 0 11,550 12,350 10,750
30/01/2026 11,550 0.25 (2.21%) 2,067,700 23,885.06 0 0 11,300 12,050 10,550
29/01/2026 11,300 0.1 (0.89%) 1,043,900 11,777.41 0 0 11,200 11,950 10,450
28/01/2026 11,200 0.15 (1.36%) 1,470,300 16,309.65 0 0 11,050 11,800 10,300
27/01/2026 11,050 0.05 (0.45%) 1,182,900 13,134.4 0 0 11,000 11,750 10,250
26/01/2026 11,000 -0.55 (-4.76%) 1,655,100 18,545.79 0 0 11,550 12,350 10,750
23/01/2026 11,550 -0.2 (-1.7%) 1,390,500 16,192.82 0 0 11,750 12,550 10,950
22/01/2026 11,750 0.75 (6.82%) 4,705,500 54,461.07 0 0 11,000 11,750 10,250
21/01/2026 11,000 -0.35 (-3.08%) 2,512,200 27,846.3 0 0 11,350 12,100 10,600
20/01/2026 11,350 0.05 (0.44%) 1,186,400 13,379.81 0 0 11,300 12,050 10,550
19/01/2026 11,300 -0.05 (-0.44%) 872,300 9,894.19 0 0 11,350 12,100 10,600
16/01/2026 11,350 -0.05 (-0.44%) 1,896,300 21,443.28 0 0 11,400 12,150 10,650
15/01/2026 11,400 -0.05 (-0.44%) 1,993,300 22,725.28 0 0 11,450 12,250 10,650
14/01/2026 11,450 -0.45 (-3.78%) 3,075,700 35,589.53 0 0 11,900 12,700 11,100
13/01/2026 11,900 0.35 (3.03%) 2,339,000 27,665.8 0 0 11,550 12,350 10,750
12/01/2026 11,550 0.35 (3.13%) 3,085,800 34,914.5 0 0 11,200 11,950 10,450
09/01/2026 11,200 -0.8 (-6.67%) 8,035,600 91,331.3 0 0 12,000 12,800 11,200
08/01/2026 12,000 -0.25 (-2.04%) 1,409,600 17,094.48 0 0 12,250 13,100 11,400
07/01/2026 12,250 0.2 (1.66%) 1,380,900 16,750.98 0 0 12,050 12,850 11,250
06/01/2026 12,050 0.25 (2.12%) 2,531,400 30,692.19 0 0 11,800 12,600 11,000
05/01/2026 11,800 -0.7 (-5.6%) 2,850,800 34,599.5 1,000,000 13,350 12,500 13,350 11,650
31/12/2025 12,500 -0.2 (-1.57%) 1,841,700 23,167.34 0 0 12,700 13,550 11,850
30/12/2025 12,700 -0.15 (-1.17%) 1,762,200 22,427.08 0 0 12,850 13,700 12,000
29/12/2025 12,850 -0.2 (-1.53%) 919,300 11,919.23 1,000,000 13,900 13,050 13,950 12,150
26/12/2025 13,050 0 (0%) 2,409,300 31,026.89 0 0 13,050 13,950 12,150
25/12/2025 13,050 -0.15 (-1.14%) 1,458,600 19,205.84 1,000,000 13,900 13,200 14,100 12,300
24/12/2025 13,200 0 (0%) 637,100 8,438.89 0 0 13,200 14,100 12,300
23/12/2025 13,200 -0.25 (-1.86%) 806,500 10,783.66 1,020,400 14,170.79 13,450 14,350 12,550
22/12/2025 13,450 0.1 (0.75%) 809,200 10,861.29 0 0 13,350 14,250 12,450
19/12/2025 13,350 0 (0%) 1,047,200 13,923.39 1,000,000 13,900 13,350 14,250 12,450
18/12/2025 13,350 0.1 (0.75%) 794,900 10,542.47 20,000 247 13,250 14,150 12,350
17/12/2025 13,250 -0.1 (-0.75%) 610,700 8,125.67 3,013,000 38,972.11 13,350 14,250 12,450
16/12/2025 13,350 0.35 (2.69%) 1,486,000 19,361.31 0 0 13,000 13,900 12,100
15/12/2025 13,000 -0.05 (-0.38%) 1,783,800 23,474.43 2,400,000 29,180 13,050 13,950 12,150
12/12/2025 13,050 -0.75 (-5.43%) 1,526,800 20,382.71 0 0 13,800 14,750 12,850
11/12/2025 13,800 0.05 (0.36%) 990,100 13,648.78 0 0 13,750 14,700 12,800
10/12/2025 13,750 -0.05 (-0.36%) 557,500 7,674.08 106,900 1,379.01 13,800 14,750 12,850
09/12/2025 13,800 -0.1 (-0.72%) 2,142,300 29,255.61 0 0 13,900 14,850 12,950
08/12/2025 13,900 -0.15 (-1.07%) 1,345,400 18,767.31 0 0 14,050 15,000 13,100
05/12/2025 14,050 -0.4 (-2.77%) 1,137,500 16,092.4 4,513,000 69,497.98 14,450 15,450 13,450
04/12/2025 14,450 0.4 (2.85%) 1,873,800 26,811.28 0 0 14,050 15,000 13,100
03/12/2025 14,050 0.15 (1.08%) 1,155,300 16,134.95 0 0 13,900 14,850 12,950
02/12/2025 13,900 -0.05 (-0.36%) 1,596,000 22,095.56 0 0 13,950 14,900 13,000

Historical Data - BSC

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