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
04/05/2026 12,500 0.25 (2.04%) 4,498,000 56,373.7 0 0 12,250 13,100 11,400
29/04/2026 15,950 -0.1 (-0.62%) 3,812,300 61,036.25 0 0 16,050 17,150 14,950
28/04/2026 16,050 0.25 (1.58%) 3,325,200 53,472.39 0 0 15,800 16,900 14,700
24/04/2026 15,800 0.1 (0.64%) 3,078,600 48,579.91 0 0 15,700 16,750 14,650
23/04/2026 15,700 -0.2 (-1.26%) 4,636,700 73,056.45 0 0 15,900 17,000 14,800
22/04/2026 15,900 -0.2 (-1.24%) 2,808,700 44,882.28 0 0 16,100 17,200 15,000
21/04/2026 16,100 -0.1 (-0.62%) 8,788,200 142,864.42 0 0 16,200 17,300 15,100
20/04/2026 16,200 0.2 (1.25%) 4,339,200 70,092.4 0 0 16,000 17,100 14,900
17/04/2026 16,000 0 (0%) 3,632,900 57,980.58 0 0 16,000 17,100 14,900
16/04/2026 16,000 -0.2 (-1.23%) 7,058,500 112,652.22 20,500 334.15 16,200 17,300 15,100
15/04/2026 16,200 -0.2 (-1.22%) 6,408,300 104,728.26 0 0 16,400 17,500 15,300
14/04/2026 16,400 1.05 (6.84%) 12,506,600 200,104.98 0 0 15,350 16,400 14,300
13/04/2026 15,350 0.05 (0.33%) 3,195,400 48,878.06 0 0 15,300 16,350 14,250
10/04/2026 15,300 -0.15 (-0.97%) 2,276,800 35,132.38 20,000 328 15,450 16,500 14,400
09/04/2026 15,450 0.35 (2.32%) 4,557,800 69,690.32 0 0 15,100 16,150 14,050
08/04/2026 15,100 0.55 (3.78%) 4,306,300 65,058.97 0 0 14,550 15,550 13,550
07/04/2026 14,550 -0.1 (-0.68%) 1,550,600 22,657.54 0 0 14,650 15,650 13,650
06/04/2026 14,650 -0.15 (-1.01%) 1,673,500 24,755.82 0 0 14,800 15,800 13,800
03/04/2026 14,800 -0.15 (-1.%) 2,442,800 36,374.45 0 0 14,950 15,950 13,950
02/04/2026 14,950 0.05 (0.34%) 2,588,000 38,633.55 0 0 14,900 15,900 13,900
01/04/2026 14,900 0.05 (0.34%) 2,875,000 43,131.49 0 0 14,850 15,850 13,850
31/03/2026 14,850 -0.1 (-0.67%) 3,274,900 49,003.73 0 0 14,950 15,950 13,950
30/03/2026 14,950 0.05 (0.34%) 3,677,600 54,471.45 0 0 14,900 15,900 13,900
27/03/2026 14,900 0.4 (2.76%) 3,746,700 55,129.4 0 0 14,500 15,500 13,500
26/03/2026 14,500 0.1 (0.69%) 2,034,500 29,346.93 0 0 14,400 15,400 13,400
25/03/2026 14,400 0.05 (0.35%) 4,120,300 59,457.52 0 0 14,350 15,350 13,350
24/03/2026 14,350 0.5 (3.61%) 1,721,500 24,686.99 0 0 13,850 14,800 12,900
23/03/2026 13,850 -0.35 (-2.46%) 4,531,200 63,222.71 0 0 14,200 15,150 13,250
20/03/2026 14,200 -0.4 (-2.74%) 2,603,800 37,453.11 0 0 14,600 15,600 13,600
19/03/2026 14,600 -0.15 (-1.02%) 2,837,800 41,406.45 0 0 14,750 15,750 13,750
18/03/2026 14,750 0.25 (1.72%) 3,941,700 58,216.48 0 0 14,500 15,500 13,500
17/03/2026 14,500 0.1 (0.69%) 1,814,300 26,477.36 0 0 14,400 15,400 13,400
16/03/2026 14,400 0.05 (0.35%) 1,819,100 26,349.58 0 0 14,350 15,350 13,350
13/03/2026 14,350 -0.05 (-0.35%) 2,725,000 39,216.82 0 0 14,400 15,400 13,400
12/03/2026 14,400 -0.4 (-2.7%) 3,595,800 52,186.01 0 0 14,800 15,800 13,800
11/03/2026 14,800 0.5 (3.5%) 4,334,200 62,985.69 0 0 14,300 15,300 13,300
10/03/2026 14,300 0.5 (3.62%) 6,906,800 98,092.13 0 0 13,800 14,750 12,850
09/03/2026 13,800 -1 (-6.76%) 7,271,700 100,573.51 0 0 14,800 15,800 13,800
06/03/2026 14,800 -0.2 (-1.33%) 4,297,200 63,815.84 0 0 15,000 16,050 13,950
05/03/2026 15,000 -0.15 (-0.99%) 3,569,200 54,510.65 0 0 15,150 16,200 14,100
04/03/2026 15,150 -0.35 (-2.26%) 7,433,400 112,162.54 0 0 15,500 16,550 14,450
03/03/2026 15,500 -0.2 (-1.27%) 5,006,800 78,401.35 0 0 15,700 16,750 14,650
02/03/2026 15,700 -0.45 (-2.79%) 6,706,300 105,686.8 0 0 16,150 17,250 15,050
27/02/2026 16,150 -0.1 (-0.62%) 3,179,500 51,286.81 0 0 16,250 17,350 15,150
26/02/2026 16,250 -0.15 (-0.91%) 2,814,900 45,663.69 0 0 16,400 17,500 15,300
25/02/2026 16,400 0.1 (0.61%) 6,951,700 115,330.76 0 0 16,300 17,400 15,200
24/02/2026 16,300 0.4 (2.52%) 5,286,800 85,534.16 0 0 15,900 17,000 14,800
23/02/2026 15,900 0.4 (2.58%) 2,544,600 40,429.35 0 0 15,500 16,550 14,450
13/02/2026 15,500 -0.1 (-0.64%) 2,875,400 44,728.5 0 0 15,600 16,650 14,550
12/02/2026 15,600 0 (0%) 2,002,600 31,172.69 0 0 15,600 16,650 14,550
11/02/2026 15,600 0.15 (0.97%) 2,847,900 44,411.74 0 0 15,450 16,500 14,400
10/02/2026 15,450 -0.05 (-0.32%) 2,727,600 42,390.68 100,000 1,640 15,500 16,550 14,450
09/02/2026 15,500 -0.1 (-0.64%) 3,797,000 59,052.94 0 0 15,600 16,650 14,550
06/02/2026 15,600 -0.55 (-3.41%) 4,600,900 73,350.82 0 0 16,150 17,250 15,050
05/02/2026 16,150 -0.35 (-2.12%) 1,933,900 31,522.98 0 0 16,500 17,650 15,350
04/02/2026 16,500 0.7 (4.43%) 8,229,400 134,672.94 0 0 15,800 16,900 14,700
03/02/2026 15,800 0.05 (0.32%) 4,028,700 63,852.31 0 0 15,750 16,850 14,650
02/02/2026 15,750 -0.35 (-2.17%) 4,888,100 77,167.31 0 0 16,100 17,200 15,000
30/01/2026 16,100 -0.15 (-0.92%) 1,957,400 31,749.93 0 0 16,250 17,350 15,150
29/01/2026 16,250 0.05 (0.31%) 2,564,700 41,656.42 0 0 16,200 17,300 15,100
28/01/2026 16,200 0.3 (1.89%) 2,676,600 42,893.96 0 0 15,900 17,000 14,800
27/01/2026 15,900 0 (0%) 3,184,200 50,156.54 0 0 15,900 17,000 14,800
26/01/2026 15,900 -0.45 (-2.75%) 5,079,600 81,697.24 0 0 16,350 17,450 15,250
23/01/2026 16,350 -0.3 (-1.8%) 2,336,500 38,628.69 0 0 16,650 17,800 15,500
22/01/2026 16,650 0.35 (2.15%) 3,560,100 58,837.46 0 0 16,300 17,400 15,200
21/01/2026 16,300 -0.45 (-2.69%) 5,402,500 88,275.4 0 0 16,750 17,900 15,600
20/01/2026 16,750 -0.05 (-0.3%) 3,250,400 54,342.38 0 0 16,800 17,950 15,650
19/01/2026 16,800 0.1 (0.6%) 3,059,000 51,267.08 0 0 16,700 17,850 15,550
16/01/2026 16,700 -0.3 (-1.76%) 7,176,700 121,063.89 0 0 17,000 18,150 15,850
15/01/2026 17,000 0.7 (4.29%) 12,792,100 214,832.82 0 0 16,300 17,400 15,200
14/01/2026 16,300 0.1 (0.62%) 5,272,200 85,955.66 0 0 16,200 17,300 15,100
13/01/2026 16,200 -0.1 (-0.61%) 4,486,500 73,315.26 0 0 16,300 17,400 15,200
12/01/2026 16,300 0.7 (4.49%) 5,037,000 81,128.99 0 0 15,600 16,650 14,550
09/01/2026 15,600 -0.15 (-0.95%) 2,336,100 36,823.28 0 0 15,750 16,850 14,650
08/01/2026 15,750 -0.1 (-0.63%) 2,664,100 42,285.35 0 0 15,850 16,950 14,750
07/01/2026 15,850 0.45 (2.92%) 2,595,400 40,708.51 0 0 15,400 16,450 14,350
06/01/2026 15,400 -0.05 (-0.32%) 2,138,900 32,822.3 0 0 15,450 16,500 14,400
05/01/2026 15,450 -0.3 (-1.9%) 2,425,200 37,840.92 0 0 15,750 16,850 14,650
31/12/2025 15,750 -0.15 (-0.94%) 1,937,700 30,644.34 0 0 15,900 17,000 14,800
30/12/2025 15,900 -0.3 (-1.85%) 1,212,100 19,397.12 30,000 486 16,200 17,300 15,100
29/12/2025 16,200 0.15 (0.93%) 2,264,900 36,368.14 0 0 16,050 17,150 14,950
26/12/2025 16,050 0 (0%) 4,457,400 72,390.99 0 0 16,050 17,150 14,950
25/12/2025 16,050 0.15 (0.94%) 2,439,300 38,863.18 0 0 15,900 17,000 14,800
24/12/2025 15,900 0.1 (0.63%) 2,131,500 33,752.25 0 0 15,800 16,900 14,700
23/12/2025 15,800 -0.25 (-1.56%) 1,667,400 26,644.9 0 0 16,050 17,150 14,950
22/12/2025 16,050 0.15 (0.94%) 2,800,300 44,693.34 0 0 15,900 17,000 14,800
19/12/2025 15,900 0.25 (1.6%) 1,961,200 30,892.78 0 0 15,650 16,700 14,600
18/12/2025 15,650 -0.1 (-0.63%) 1,405,300 22,017.97 0 0 15,750 16,850 14,650
17/12/2025 15,750 -0.15 (-0.94%) 1,774,900 28,054.34 0 0 15,900 17,000 14,800
16/12/2025 15,900 0.5 (3.25%) 3,200,800 49,720.22 0 0 15,400 16,450 14,350
15/12/2025 15,400 0 (0%) 3,319,200 51,152.9 0 0 15,400 16,450 14,350
12/12/2025 15,400 -1 (-6.1%) 4,341,700 69,111.52 0 0 16,400 17,500 15,300
11/12/2025 16,400 -0.05 (-0.3%) 1,730,400 28,472.79 0 0 16,450 17,600 15,300
10/12/2025 16,450 -0.05 (-0.3%) 1,778,800 29,359.85 0 0 16,500 17,650 15,350
09/12/2025 16,500 0 (0%) 3,198,700 52,249.2 0 0 16,500 17,650 15,350
08/12/2025 16,500 -0.15 (-0.9%) 1,629,900 27,016.09 0 0 16,650 17,800 15,500
05/12/2025 16,650 -0.2 (-1.19%) 2,374,000 39,782.68 0 0 16,850 18,000 15,700
04/12/2025 16,850 0.15 (0.9%) 2,786,100 46,892.88 0 0 16,700 17,850 15,550
03/12/2025 16,700 0.2 (1.21%) 1,821,200 30,303.93 0 0 16,500 17,650 15,350
02/12/2025 16,500 0 (0%) 3,278,400 53,637.22 0 0 16,500 17,650 15,350
01/12/2025 16,500 -0.2 (-1.2%) 2,270,500 37,686 0 0 16,700 17,850 15,550
28/11/2025 16,700 -0.15 (-0.89%) 1,846,400 30,928.21 3,100,000 54,039.2 16,850 18,000 15,700
27/11/2025 16,850 0 (0%) 1,603,500 27,104.75 0 0 16,850 18,000 15,700
26/11/2025 16,850 0.15 (0.9%) 2,180,500 36,643.33 3,100,000 54,250 16,700 17,850 15,550
25/11/2025 16,700 -0.2 (-1.18%) 2,823,100 47,538.65 0 0 16,900 18,050 15,750
24/11/2025 16,900 -0.2 (-1.17%) 2,488,100 42,379.85 0 0 17,100 18,250 15,950
21/11/2025 17,100 0 (0%) 3,150,500 53,761 0 0 17,100 18,250 15,950
20/11/2025 17,100 -0.2 (-1.16%) 2,085,400 35,756.76 0 0 17,300 18,500 16,100
19/11/2025 17,300 0 (0%) 7,853,200 137,245.09 0 0 17,300 18,500 16,100
18/11/2025 17,300 0.1 (0.58%) 4,056,700 70,437.06 0 0 17,200 18,400 16,000
17/11/2025 17,200 0.15 (0.88%) 3,446,800 59,070.63 0 0 17,050 18,200 15,900
14/11/2025 17,050 0 (0%) 3,143,400 53,736.5 0 0 17,050 18,200 15,900
13/11/2025 17,050 -0.05 (-0.29%) 2,435,500 41,462.7 0 0 17,100 18,250 15,950
12/11/2025 17,100 0.2 (1.18%) 3,797,300 64,991.21 0 0 16,900 18,050 15,750
11/11/2025 16,900 0.05 (0.3%) 2,837,500 47,739.87 0 0 16,850 18,000 15,700
10/11/2025 16,850 0 (0%) 2,592,700 43,806.59 0 0 16,850 18,000 15,700
07/11/2025 16,850 -0.15 (-0.88%) 6,530,800 111,783.35 0 0 17,000 18,150 15,850
06/11/2025 17,000 -0.1 (-0.58%) 3,018,300 51,248.9 0 0 17,100 18,250 15,950
05/11/2025 17,100 -0.05 (-0.29%) 4,544,800 77,461.96 0 0 17,150 18,350 15,950
04/11/2025 17,150 0.4 (2.39%) 4,887,600 82,065.05 0 0 16,750 17,900 15,600

Historical Data - BSC

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