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
03/04/2026 22,300 -0.1 (-0.45%) 500 11.16 0 0 22,400 23,950 20,850
02/04/2026 22,400 0 (0%) 400 8.72 0 0 22,400 23,950 20,850
01/04/2026 22,400 -0.3 (-1.32%) 2,600 58.21 0 0 22,700 24,250 21,150
31/03/2026 22,700 0 (0%) 1,400 31.81 0 0 22,700 24,250 21,150
30/03/2026 22,700 0 (0%) 0 0 0 0 22,700 24,250 21,150
27/03/2026 22,700 0.2 (0.89%) 200 4.54 0 0 22,500 24,050 20,950
26/03/2026 22,500 -0.15 (-0.66%) 100 2.25 0 0 22,650 24,200 21,100
25/03/2026 22,650 0.75 (3.42%) 100 2.27 0 0 21,900 23,400 20,400
24/03/2026 21,900 -1.6 (-6.81%) 200 4.48 0 0 23,500 25,100 21,900
23/03/2026 23,500 0 (0%) 0 0 0 0 23,500 25,100 21,900
20/03/2026 23,500 1.1 (4.91%) 1,600 36.58 0 0 22,400 23,950 20,850
19/03/2026 22,400 -0.1 (-0.44%) 400 8.96 0 0 22,500 24,050 20,950
18/03/2026 22,500 0.5 (2.27%) 300 6.75 0 0 22,000 23,500 20,500
17/03/2026 22,000 -0.5 (-2.22%) 1,600 35.51 0 0 22,500 24,050 20,950
16/03/2026 22,500 0 (0%) 100 2.25 0 0 22,500 24,050 20,950
13/03/2026 22,500 0.25 (1.12%) 7,500 168.49 0 0 22,250 23,800 20,700
12/03/2026 22,250 -0.05 (-0.22%) 2,500 55.63 0 0 22,300 23,850 20,750
11/03/2026 22,300 -0.2 (-0.89%) 1,200 26.8 0 0 22,500 24,050 20,950
10/03/2026 22,500 0.8 (3.69%) 900 19.61 0 0 21,700 23,200 20,200
09/03/2026 21,700 -1.1 (-4.82%) 21,900 468.09 0 0 22,800 24,350 21,250
06/03/2026 22,800 0 (0%) 1,400 31.92 0 0 22,800 24,350 21,250
05/03/2026 22,800 0.85 (3.87%) 100 2.28 0 0 21,950 23,450 20,450
04/03/2026 21,950 -0.05 (-0.23%) 6,900 149.76 0 0 22,000 23,500 20,500
03/03/2026 22,000 -0.25 (-1.12%) 9,500 210.95 0 0 22,250 23,800 20,700
02/03/2026 22,250 -0.55 (-2.41%) 1,600 35.78 0 0 22,800 24,350 21,250
27/02/2026 22,800 0.5 (2.24%) 1,600 36.09 0 0 22,300 23,850 20,750
26/02/2026 22,300 -0.65 (-2.83%) 25,200 561.99 0 0 22,950 24,550 21,350
25/02/2026 22,950 -0.05 (-0.22%) 1,800 41.31 0 0 23,000 24,600 21,400
24/02/2026 23,000 -0.25 (-1.08%) 15,100 343.83 0 0 23,250 24,850 21,650
23/02/2026 23,250 0 (0%) 11,500 258.32 0 0 23,250 24,850 21,650
13/02/2026 23,250 0.4 (1.75%) 200 4.61 0 0 22,850 24,400 21,300
12/02/2026 22,850 -0.05 (-0.22%) 7,600 174.04 0 0 22,900 24,500 21,300
11/02/2026 22,900 -0.4 (-1.72%) 1,200 27.48 0 0 23,300 24,900 21,700
10/02/2026 23,300 0 (0%) 0 0 0 0 23,300 24,900 21,700
09/02/2026 23,300 -0.05 (-0.21%) 1,100 24.63 0 0 23,350 24,950 21,750
06/02/2026 23,350 0.05 (0.21%) 300 6.69 0 0 23,300 24,900 21,700
05/02/2026 23,300 -0.05 (-0.21%) 1,000 23.3 0 0 23,350 24,950 21,750
04/02/2026 23,350 0.15 (0.65%) 600 13.63 0 0 23,200 24,800 21,600
03/02/2026 23,200 0 (0%) 2,500 57.99 0 0 23,200 24,800 21,600
02/02/2026 23,200 -0.1 (-0.43%) 1,600 37.1 0 0 23,300 24,900 21,700
30/01/2026 23,300 -0.6 (-2.51%) 1,900 42.54 0 0 23,900 25,550 22,250
29/01/2026 23,900 1.5 (6.7%) 14,700 330.1 0 0 22,400 23,950 20,850
28/01/2026 22,400 -0.55 (-2.4%) 3,100 68.24 0 0 22,950 24,550 21,350
27/01/2026 22,950 1.3 (6.%) 1,200 26.5 0 0 21,650 23,150 20,150
26/01/2026 21,650 0 (0%) 6,900 149.6 0 0 21,650 23,150 20,150
23/01/2026 21,650 -0.35 (-1.59%) 2,600 57.38 0 0 22,000 23,500 20,500
22/01/2026 22,000 0 (0%) 200 4.4 0 0 22,000 23,500 20,500
21/01/2026 22,000 0 (0%) 0 0 0 0 22,000 23,500 20,500
20/01/2026 22,000 -1.35 (-5.78%) 5,300 117.79 0 0 23,350 24,950 21,750
19/01/2026 23,350 0 (0%) 0 0 0 0 23,350 24,950 21,750
16/01/2026 23,350 1.45 (6.62%) 10,800 237.14 0 0 21,900 23,400 20,400
15/01/2026 21,900 -0.1 (-0.45%) 3,600 78.94 0 0 22,000 23,500 20,500
14/01/2026 22,000 0.3 (1.38%) 12,000 262.99 0 0 21,700 23,200 20,200
13/01/2026 21,700 0.2 (0.93%) 12,900 278.68 0 0 21,500 23,000 20,000
12/01/2026 21,500 0 (0%) 3,100 66.49 0 0 21,500 23,000 20,000
09/01/2026 21,500 0 (0%) 2,000 43 0 0 21,500 23,000 20,000
08/01/2026 21,500 -0.35 (-1.6%) 13,800 297.24 0 0 21,850 23,350 20,350
07/01/2026 21,850 0.35 (1.63%) 9,500 204.25 0 0 21,500 23,000 20,000
06/01/2026 21,500 0 (0%) 2,700 58.05 0 0 21,500 23,000 20,000
05/01/2026 21,500 0 (0%) 12,200 264.55 0 0 21,500 23,000 20,000
31/12/2025 21,500 -0.5 (-2.27%) 3,800 83.25 0 0 22,000 23,500 20,500
30/12/2025 22,000 0.2 (0.92%) 400 8.56 0 0 21,800 23,300 20,300
29/12/2025 21,800 0.25 (1.16%) 800 17.32 0 0 21,550 23,050 20,050
26/12/2025 21,550 -0.3 (-1.37%) 2,700 58.52 0 0 21,850 23,350 20,350
25/12/2025 21,850 0 (0%) 1,200 26.01 0 0 21,850 23,350 20,350
24/12/2025 21,850 0.35 (1.63%) 5,400 116.44 0 0 21,500 23,000 20,000
23/12/2025 21,500 -0.4 (-1.83%) 7,500 161.61 0 0 21,900 23,400 20,400
22/12/2025 21,900 -0.05 (-0.23%) 1,500 32.9 0 0 21,950 23,450 20,450
19/12/2025 21,950 0.2 (0.92%) 100 2.2 0 0 21,750 23,250 20,250
18/12/2025 21,750 0.75 (3.57%) 1,100 23.82 0 0 21,000 22,450 19,550
17/12/2025 21,000 -0.65 (-3.%) 4,000 84.3 0 0 21,650 23,150 20,150
16/12/2025 21,650 0.55 (2.61%) 1,700 36.83 0 0 21,100 22,550 19,650
15/12/2025 21,100 -0.4 (-1.86%) 57,900 1,206.06 0 0 21,500 23,000 20,000
12/12/2025 21,500 -0.15 (-0.69%) 1,500 32.25 0 0 21,650 23,150 20,150
11/12/2025 21,650 0 (0%) 6,400 138.91 0 0 21,650 23,150 20,150
10/12/2025 21,650 -0.05 (-0.23%) 9,500 206.13 0 0 21,700 23,200 20,200
09/12/2025 21,700 -0.2 (-0.91%) 1,900 41.1 0 0 21,900 23,400 20,400
08/12/2025 21,900 -0.05 (-0.23%) 1,200 26.33 0 0 21,950 23,450 20,450
05/12/2025 21,950 0.05 (0.23%) 10,500 230.44 0 0 21,900 23,400 20,400
04/12/2025 21,900 -0.75 (-3.31%) 3,100 68.69 0 0 22,650 24,200 21,100
03/12/2025 22,650 1.15 (5.35%) 1,500 33.31 0 0 21,500 23,000 20,000
02/12/2025 21,500 -0.85 (-3.8%) 600 12.91 0 0 22,350 23,900 20,800
01/12/2025 22,350 0.85 (3.95%) 1,900 42.44 0 0 21,500 23,000 20,000
28/11/2025 21,500 0.2 (0.94%) 2,800 61.25 0 0 21,300 22,750 19,850
27/11/2025 21,300 -0.4 (-1.84%) 10,700 231.63 0 0 21,700 23,200 20,200
26/11/2025 21,700 -0.1 (-0.46%) 1,100 23.89 0 0 21,800 23,300 20,300
25/11/2025 21,800 0.2 (0.93%) 6,200 132.91 0 0 21,600 23,100 20,100
24/11/2025 21,600 0 (0%) 7,300 158.99 0 0 21,600 23,100 20,100
21/11/2025 21,600 0.6 (2.86%) 69,800 1,442.5 0 0 21,000 22,450 19,550
20/11/2025 21,000 -0.5 (-2.33%) 37,100 795.28 0 0 21,500 23,000 20,000
19/11/2025 21,500 -0.5 (-2.27%) 14,800 321.37 0 0 22,000 23,500 20,500
18/11/2025 22,000 0.1 (0.46%) 15,700 339.93 0 0 21,900 23,400 20,400
17/11/2025 21,900 -0.1 (-0.45%) 24,700 537.47 0 0 22,000 23,500 20,500
14/11/2025 22,000 -0.05 (-0.23%) 2,700 59.18 0 0 22,050 23,550 20,550
13/11/2025 22,050 0.05 (0.23%) 20,900 453.83 0 0 22,000 23,500 20,500
12/11/2025 22,000 -0.15 (-0.68%) 70,300 1,545.72 0 0 22,150 23,700 20,600
11/11/2025 22,150 -1.2 (-5.14%) 8,800 196.85 0 0 23,350 24,950 21,750
10/11/2025 23,350 0.05 (0.21%) 19,700 438.45 0 0 23,300 24,900 21,700
07/11/2025 23,300 0 (0%) 0 0 0 0 23,300 24,900 21,700
06/11/2025 23,300 -0.1 (-0.43%) 2,200 51.26 0 0 23,400 25,000 21,800
05/11/2025 23,400 0.1 (0.43%) 2,400 56.01 0 0 23,300 24,900 21,700
04/11/2025 23,300 -0.7 (-2.92%) 16,300 379.81 0 0 24,000 25,650 22,350
03/11/2025 24,000 0.2 (0.84%) 25,300 582.62 0 0 23,800 25,450 22,150
31/10/2025 23,800 0.3 (1.28%) 3,200 75.81 0 0 23,500 25,100 21,900
30/10/2025 23,500 0 (0%) 100 2.35 0 0 23,500 25,100 21,900
29/10/2025 23,500 0.2 (0.86%) 6,700 157.61 0 0 23,300 24,900 21,700
28/10/2025 23,300 -0.5 (-2.1%) 1,000 23.3 0 0 23,800 25,450 22,150
27/10/2025 23,800 -0.2 (-0.83%) 5,900 140.28 0 0 24,000 25,650 22,350
24/10/2025 24,000 0 (0%) 1,000 24 0 0 24,000 25,650 22,350
23/10/2025 24,000 -0.1 (-0.41%) 2,200 52.8 0 0 24,100 25,750 22,450
22/10/2025 24,100 0.8 (3.43%) 300 7.23 0 0 23,300 24,900 21,700
21/10/2025 23,300 0 (0%) 20,200 470.79 0 0 23,300 24,900 21,700
20/10/2025 23,300 -0.65 (-2.71%) 3,700 86.43 0 0 23,950 25,600 22,300
17/10/2025 23,950 0 (0%) 1,400 33.49 0 0 23,950 25,600 22,300
16/10/2025 23,950 0.6 (2.57%) 2,800 66.06 0 0 23,350 24,950 21,750
15/10/2025 23,350 0.05 (0.21%) 25,800 602.34 0 0 23,300 24,900 21,700
14/10/2025 23,300 -0.65 (-2.71%) 1,000 23.3 0 0 23,950 25,600 22,300
13/10/2025 23,950 0 (0%) 0 0 0 0 23,950 25,600 22,300
10/10/2025 23,950 0 (0%) 1,700 40.72 0 0 23,950 25,600 22,300
09/10/2025 23,950 0.05 (0.21%) 2,900 68.27 0 0 23,900 25,550 22,250
08/10/2025 23,900 0.45 (1.92%) 900 21.17 0 0 23,450 25,050 21,850
07/10/2025 23,450 0.05 (0.21%) 900 21.06 0 0 23,400 25,000 21,800
06/10/2025 23,400 0 (0%) 0 0 0 0 23,400 25,000 21,800

Historical Data - BSC

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