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
20/03/2026 2,610 -0.04 (-1.51%) 2,237,300 5,859.07 0 0 2,650 2,830 2,470
19/03/2026 2,650 0.09 (3.52%) 5,972,300 15,661.86 0 0 2,560 2,730 2,390
18/03/2026 2,560 -0.03 (-1.16%) 2,206,400 5,715.29 0 0 2,590 2,770 2,410
17/03/2026 2,590 -0.03 (-1.15%) 2,486,500 6,514.11 0 0 2,620 2,800 2,440
16/03/2026 2,620 0.04 (1.55%) 3,515,200 9,201.86 0 0 2,580 2,760 2,400
13/03/2026 2,580 0 (0%) 4,056,200 10,516.97 0 0 2,580 2,760 2,400
12/03/2026 2,580 -0.03 (-1.15%) 2,441,700 6,290.97 0 0 2,610 2,790 2,430
11/03/2026 2,610 0.16 (6.53%) 4,821,100 12,255.42 0 0 2,450 2,620 2,280
10/03/2026 2,450 0.04 (1.66%) 4,290,200 10,415.32 0 0 2,410 2,570 2,250
09/03/2026 2,410 -0.18 (-6.95%) 6,786,300 16,377.48 0 0 2,590 2,770 2,410
06/03/2026 2,590 -0.03 (-1.15%) 2,619,100 6,795.42 0 0 2,620 2,800 2,440
05/03/2026 2,620 0.05 (1.95%) 3,801,000 9,940.62 0 0 2,570 2,740 2,400
04/03/2026 2,570 -0.04 (-1.53%) 6,403,200 16,465.24 0 0 2,610 2,790 2,430
03/03/2026 2,610 -0.02 (-0.76%) 3,669,800 9,634.69 0 0 2,630 2,810 2,450
02/03/2026 2,630 -0.15 (-5.4%) 9,039,300 24,031.23 0 0 2,780 2,970 2,590
27/02/2026 2,780 -0.02 (-0.71%) 4,400,800 12,289.11 0 0 2,800 2,990 2,610
26/02/2026 2,800 -0.01 (-0.36%) 2,733,600 7,690.01 0 0 2,810 3,000 2,620
25/02/2026 2,810 0.01 (0.36%) 3,848,400 10,859.39 0 0 2,800 2,990 2,610
24/02/2026 2,800 -0.03 (-1.06%) 4,118,900 11,590.89 0 0 2,830 3,020 2,640
23/02/2026 2,830 0.05 (1.8%) 2,800,500 7,895.71 0 0 2,780 2,970 2,590
13/02/2026 2,780 0 (0%) 2,281,200 6,334.49 0 0 2,780 2,970 2,590
12/02/2026 2,780 -0.02 (-0.71%) 1,814,300 5,057.78 0 0 2,800 2,990 2,610
11/02/2026 2,800 0.07 (2.56%) 4,330,000 12,047.03 0 0 2,730 2,920 2,540
10/02/2026 2,730 -0.05 (-1.8%) 3,058,500 8,456.58 0 0 2,780 2,970 2,590
09/02/2026 2,780 -0.02 (-0.71%) 4,125,500 11,488.99 0 0 2,800 2,990 2,610
06/02/2026 2,800 -0.09 (-3.11%) 4,287,200 12,170.26 0 0 2,890 3,090 2,690
05/02/2026 2,890 0.03 (1.05%) 4,579,900 13,201.65 0 0 2,860 3,060 2,660
04/02/2026 2,860 -0.02 (-0.69%) 5,588,300 16,102.13 0 0 2,880 3,080 2,680
03/02/2026 2,880 0.01 (0.35%) 2,834,900 8,217.3 0 0 2,870 3,070 2,670
02/02/2026 2,870 0.03 (1.06%) 6,333,000 18,458.56 0 0 2,840 3,030 2,650
30/01/2026 2,840 0.04 (1.43%) 3,948,700 11,214.18 0 0 2,800 2,990 2,610
29/01/2026 2,800 -0.01 (-0.36%) 2,178,500 6,118.89 0 0 2,810 3,000 2,620
28/01/2026 2,810 0.03 (1.08%) 2,844,000 7,964.66 0 0 2,780 2,970 2,590
27/01/2026 2,780 0.01 (0.36%) 3,243,000 8,971.04 0 0 2,770 2,960 2,580
26/01/2026 2,770 -0.11 (-3.82%) 8,645,500 24,278.94 0 0 2,880 3,080 2,680
23/01/2026 2,880 -0.05 (-1.71%) 4,556,000 13,242.9 0 0 2,930 3,130 2,730
22/01/2026 2,930 0.01 (0.34%) 6,537,400 19,242.09 0 0 2,920 3,120 2,720
21/01/2026 2,920 -0.04 (-1.35%) 3,122,400 9,168.67 0 0 2,960 3,160 2,760
20/01/2026 2,960 0.05 (1.72%) 6,924,000 20,694.07 0 0 2,910 3,110 2,710
19/01/2026 2,910 0.02 (0.69%) 4,052,800 11,831.82 0 0 2,890 3,090 2,690
16/01/2026 2,890 -0.01 (-0.34%) 2,900,700 8,413.96 0 0 2,900 3,100 2,700
15/01/2026 2,900 0 (0%) 3,724,200 10,788.97 0 0 2,900 3,100 2,700
14/01/2026 2,900 -0.01 (-0.34%) 10,104,300 29,583.95 0 0 2,910 3,110 2,710
13/01/2026 2,910 0.07 (2.46%) 4,622,600 13,438.47 0 0 2,840 3,030 2,650
12/01/2026 2,840 0.04 (1.43%) 4,741,800 13,462. 0 0 2,800 2,990 2,610
09/01/2026 2,800 -0.12 (-4.11%) 9,683,700 27,654.61 0 0 2,920 3,120 2,720
08/01/2026 2,920 -0.05 (-1.68%) 3,538,900 10,411.82 0 0 2,970 3,170 2,770
07/01/2026 2,970 0.05 (1.71%) 3,526,700 10,432.98 0 0 2,920 3,120 2,720
06/01/2026 2,920 -0.04 (-1.35%) 5,292,900 15,525.03 0 0 2,960 3,160 2,760
05/01/2026 2,960 -0.05 (-1.66%) 4,251,300 12,720.26 0 0 3,010 3,220 2,800
31/12/2025 3,010 -0.05 (-1.63%) 6,033,900 18,203.31 0 0 3,060 3,270 2,850
30/12/2025 3,060 0.01 (0.33%) 2,031,800 6,234.82 0 0 3,050 3,260 2,840
29/12/2025 3,050 0.05 (1.67%) 1,790,000 5,434.48 0 0 3,000 3,210 2,790
26/12/2025 3,000 -0.06 (-1.96%) 8,322,900 25,119.38 0 0 3,060 3,270 2,850
25/12/2025 3,060 -0.04 (-1.29%) 4,939,900 15,252.88 0 0 3,100 3,310 2,890
24/12/2025 3,100 0 (0%) 5,019,700 15,540.47 0 0 3,100 3,310 2,890
23/12/2025 3,100 -0.02 (-0.64%) 5,389,900 16,768.56 0 0 3,120 3,330 2,910
22/12/2025 3,120 0 (0%) 4,445,900 13,871.15 0 0 3,120 3,330 2,910
19/12/2025 3,120 0.01 (0.32%) 4,288,800 13,337.55 0 0 3,110 3,320 2,900
18/12/2025 3,110 -0.01 (-0.32%) 2,060,900 6,435.47 0 0 3,120 3,330 2,910
17/12/2025 3,120 -0.04 (-1.27%) 3,404,600 10,670.16 0 0 3,160 3,380 2,940
16/12/2025 3,160 0.06 (1.94%) 6,139,800 19,162.08 0 0 3,100 3,310 2,890
15/12/2025 3,100 -0.08 (-2.52%) 6,607,900 20,681.89 0 0 3,180 3,400 2,960
12/12/2025 3,180 -0.18 (-5.36%) 8,344,100 27,214.24 0 0 3,360 3,590 3,130
11/12/2025 3,360 0.16 (5%) 19,704,800 66,165.79 0 0 3,200 3,420 2,980
10/12/2025 3,200 0.01 (0.31%) 4,770,100 15,303.15 0 0 3,190 3,410 2,970
09/12/2025 3,190 0.04 (1.27%) 8,225,400 26,364.45 0 0 3,150 3,370 2,930
08/12/2025 3,150 0.03 (0.96%) 5,398,900 16,955.25 0 0 3,120 3,330 2,910
05/12/2025 3,120 -0.04 (-1.27%) 3,560,700 11,152.79 0 0 3,160 3,380 2,940
04/12/2025 3,160 0.01 (0.32%) 3,658,800 11,535.96 0 0 3,150 3,370 2,930
03/12/2025 3,150 0.04 (1.29%) 4,054,700 12,691.08 0 0 3,110 3,320 2,900
02/12/2025 3,110 -0.02 (-0.64%) 5,047,900 15,652.36 0 0 3,130 3,340 2,920
01/12/2025 3,130 0.02 (0.64%) 3,111,900 9,746.34 0 0 3,110 3,320 2,900
28/11/2025 3,110 -0.01 (-0.32%) 3,355,400 10,460.64 0 0 3,120 3,330 2,910
27/11/2025 3,120 -0.01 (-0.32%) 5,972,600 18,636.37 0 0 3,130 3,340 2,920
26/11/2025 3,130 0 (0%) 5,681,200 17,763.72 0 0 3,130 3,340 2,920
25/11/2025 3,130 -0.11 (-3.4%) 8,083,000 25,611.05 0 0 3,240 3,460 3,020
24/11/2025 3,240 -0.07 (-2.11%) 4,858,600 15,995.78 0 0 3,310 3,540 3,080
21/11/2025 3,310 0.21 (6.77%) 29,923,400 98,474.03 0 0 3,100 3,310 2,890
20/11/2025 3,100 0.02 (0.65%) 2,264,100 7,049.96 0 0 3,080 3,290 2,870
19/11/2025 3,080 -0.02 (-0.65%) 3,716,500 11,541.65 0 0 3,100 3,310 2,890
18/11/2025 3,100 -0.03 (-0.96%) 5,973,200 18,800.94 0 0 3,130 3,340 2,920
17/11/2025 3,130 0.06 (1.95%) 3,155,300 9,846.31 0 0 3,070 3,280 2,860
14/11/2025 3,070 0.02 (0.66%) 4,727,300 14,573.27 0 0 3,050 3,260 2,840
13/11/2025 3,050 -0.02 (-0.65%) 4,310,500 13,236.6 0 0 3,070 3,280 2,860
12/11/2025 3,070 0.06 (1.99%) 4,356,200 13,355.92 0 0 3,010 3,220 2,800
11/11/2025 3,010 -0.04 (-1.31%) 3,951,500 12,005.14 0 0 3,050 3,260 2,840
10/11/2025 3,050 -0.06 (-1.93%) 4,200,000 12,964.29 0 0 3,110 3,320 2,900
07/11/2025 3,110 -0.06 (-1.89%) 4,571,800 14,284.39 0 0 3,170 3,390 2,950
06/11/2025 3,170 -0.03 (-0.94%) 2,595,200 8,260.3 0 0 3,200 3,420 2,980
05/11/2025 3,200 -0.02 (-0.62%) 2,544,900 8,147.31 0 0 3,220 3,440 3,000
04/11/2025 3,220 0.06 (1.9%) 5,524,300 17,399.28 0 0 3,160 3,380 2,940
03/11/2025 3,160 -0.07 (-2.17%) 4,474,100 14,510.81 0 0 3,230 3,450 3,010
31/10/2025 3,230 -0.07 (-2.12%) 2,560,900 8,379.44 0 0 3,300 3,530 3,070
30/10/2025 3,300 0.04 (1.23%) 3,780,400 12,467.69 0 0 3,260 3,480 3,040
29/10/2025 3,260 0.11 (3.49%) 4,404,000 14,239.76 0 0 3,150 3,370 2,930
28/10/2025 3,150 0.02 (0.64%) 3,248,600 10,160.8 0 0 3,130 3,340 2,920
27/10/2025 3,130 0.01 (0.32%) 3,445,900 10,807.14 0 0 3,120 3,330 2,910
24/10/2025 3,120 -0.05 (-1.58%) 4,760,300 14,869.31 0 0 3,170 3,390 2,950
23/10/2025 3,170 0.03 (0.96%) 2,539,500 8,080.32 0 0 3,140 3,350 2,930
22/10/2025 3,140 -0.01 (-0.32%) 3,492,300 11,011.86 0 0 3,150 3,370 2,930
21/10/2025 3,150 -0.04 (-1.25%) 5,349,300 16,881.61 0 0 3,190 3,410 2,970
20/10/2025 3,190 -0.24 (-7.%) 10,404,700 34,285.89 0 0 3,430 3,670 3,190
17/10/2025 3,430 -0.05 (-1.44%) 4,286,300 14,797.98 0 0 3,480 3,720 3,240
16/10/2025 3,480 0.08 (2.35%) 3,430,300 11,894.42 0 0 3,400 3,630 3,170
15/10/2025 3,400 -0.02 (-0.58%) 2,543,000 8,668.81 0 0 3,420 3,650 3,190
14/10/2025 3,420 -0.12 (-3.39%) 7,115,600 24,634.17 0 0 3,540 3,780 3,300
13/10/2025 3,540 0.02 (0.57%) 4,832,600 16,888.51 0 0 3,520 3,760 3,280
10/10/2025 3,520 0.02 (0.57%) 3,080,000 10,911.48 0 0 3,500 3,740 3,260
09/10/2025 3,500 0.02 (0.57%) 3,416,000 11,900.21 0 0 3,480 3,720 3,240
08/10/2025 3,480 -0.02 (-0.57%) 4,988,500 17,479.38 0 0 3,500 3,740 3,260
07/10/2025 3,500 -0.09 (-2.51%) 3,573,400 12,644.82 0 0 3,590 3,840 3,340
06/10/2025 3,590 0.15 (4.36%) 3,949,900 14,072.54 0 0 3,440 3,680 3,200
03/10/2025 3,440 -0.11 (-3.1%) 8,246,900 28,321.34 0 0 3,550 3,790 3,310
02/10/2025 3,550 -0.08 (-2.2%) 6,784,500 24,338.01 0 0 3,630 3,880 3,380
01/10/2025 3,630 0 (0%) 2,969,200 10,793.22 0 0 3,630 3,880 3,380
30/09/2025 3,630 -0.07 (-1.89%) 8,114,200 29,497.25 0 0 3,700 3,950 3,450
29/09/2025 3,700 -0.08 (-2.12%) 6,424,000 23,944.29 0 0 3,780 4,040 3,520
26/09/2025 3,780 -0.06 (-1.56%) 5,335,200 20,439.02 0 0 3,840 4,100 3,580
25/09/2025 3,840 0.01 (0.26%) 5,171,900 19,942.61 0 0 3,830 4,090 3,570
24/09/2025 3,830 0.09 (2.41%) 5,470,000 20,724.85 0 0 3,740 4,000 3,480
23/09/2025 3,740 0 (0%) 3,948,000 14,926.96 0 0 3,740 4,000 3,480
22/09/2025 3,740 -0.01 (-0.27%) 5,367,400 20,181.52 0 0 3,750 4,010 3,490

Historical Data - BSC

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