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 14,200 0.2 (1.43%) 900 12.62 0 0 14,000 14,950 13,050
19/03/2026 14,000 -0.2 (-1.41%) 200 2.8 0 0 14,200 15,150 13,250
18/03/2026 14,200 0.05 (0.35%) 1,500 21.33 0 0 14,150 15,100 13,200
17/03/2026 14,150 -0.05 (-0.35%) 2,100 29.71 0 0 14,200 15,150 13,250
16/03/2026 14,200 0 (0%) 1,400 19.73 0 0 14,200 15,150 13,250
13/03/2026 14,200 0 (0%) 6,300 87.99 0 0 14,200 15,150 13,250
12/03/2026 14,200 0 (0%) 1,000 14.03 0 0 14,200 15,150 13,250
11/03/2026 14,200 0.4 (2.9%) 10,600 149.66 0 0 13,800 14,750 12,850
10/03/2026 13,800 0.45 (3.37%) 10,000 136.95 0 0 13,350 14,250 12,450
09/03/2026 13,350 -0.95 (-6.64%) 66,700 903.9 0 0 14,300 15,300 13,300
06/03/2026 14,300 0 (0%) 6,100 87.33 0 0 14,300 15,300 13,300
05/03/2026 14,300 0 (0%) 2,100 30.2 0 0 14,300 15,300 13,300
04/03/2026 14,300 -0.05 (-0.35%) 21,200 299.33 0 0 14,350 15,350 13,350
03/03/2026 14,350 0 (0%) 19,300 275.36 0 0 14,350 15,350 13,350
02/03/2026 14,350 -0.45 (-3.04%) 8,300 119.51 0 0 14,800 15,800 13,800
27/02/2026 14,800 0.2 (1.37%) 7,700 112.28 0 0 14,600 15,600 13,600
26/02/2026 14,600 -0.2 (-1.35%) 14,100 205.48 0 0 14,800 15,800 13,800
25/02/2026 14,800 0.2 (1.37%) 14,700 215.17 0 0 14,600 15,600 13,600
24/02/2026 14,600 -0.15 (-1.02%) 18,200 266.22 0 0 14,750 15,750 13,750
23/02/2026 14,750 0 (0%) 9,700 141.91 0 0 14,750 15,750 13,750
13/02/2026 14,750 -0.05 (-0.34%) 10,100 146.87 0 0 14,800 15,800 13,800
12/02/2026 14,800 0.1 (0.68%) 7,300 107.47 0 0 14,700 15,700 13,700
11/02/2026 14,700 -0.1 (-0.68%) 20,700 306.13 0 0 14,800 15,800 13,800
10/02/2026 14,800 0 (0%) 500 7.42 0 0 14,800 15,800 13,800
09/02/2026 14,800 0.1 (0.68%) 20,900 307.6 0 0 14,700 15,700 13,700
06/02/2026 14,700 0 (0%) 12,300 181.49 0 0 14,700 15,700 13,700
05/02/2026 14,700 -0.2 (-1.34%) 5,500 81.1 0 0 14,900 15,900 13,900
04/02/2026 14,900 -0.1 (-0.67%) 13,900 206.5 0 0 15,000 16,050 13,950
03/02/2026 15,000 0 (0%) 3,200 47.34 0 0 15,000 16,050 13,950
02/02/2026 15,000 0.1 (0.67%) 5,600 82.98 0 0 14,900 15,900 13,900
30/01/2026 14,900 -0.15 (-1.%) 13,200 195.02 0 0 15,050 16,100 14,000
29/01/2026 15,050 0 (0%) 13,700 204.85 0 0 15,050 16,100 14,000
28/01/2026 15,050 -0.1 (-0.66%) 15,000 223.72 0 0 15,150 16,200 14,100
27/01/2026 15,150 0.15 (1%) 9,200 137.8 0 0 15,000 16,050 13,950
26/01/2026 15,000 -0.1 (-0.66%) 100 1.5 0 0 15,100 16,150 14,050
23/01/2026 15,100 0 (0%) 37,300 553.61 0 0 15,100 16,150 14,050
22/01/2026 15,100 -0.2 (-1.31%) 44,400 660.31 0 0 15,300 16,350 14,250
21/01/2026 15,300 0 (0%) 1,400 21.43 0 0 15,300 16,350 14,250
20/01/2026 15,300 -0.1 (-0.65%) 2,500 38.3 0 0 15,400 16,450 14,350
19/01/2026 15,400 0.15 (0.98%) 13,300 204.27 0 0 15,250 16,300 14,200
16/01/2026 15,250 0.1 (0.66%) 1,400 21.13 0 0 15,150 16,200 14,100
15/01/2026 15,150 -0.2 (-1.3%) 6,300 95.47 0 0 15,350 16,400 14,300
14/01/2026 15,350 0.05 (0.33%) 800 12.26 0 0 15,300 16,350 14,250
13/01/2026 15,300 0.3 (2%) 2,400 36.65 0 0 15,000 16,050 13,950
12/01/2026 15,000 0 (0%) 22,100 331.6 0 0 15,000 16,050 13,950
09/01/2026 15,000 -0.15 (-0.99%) 8,700 131.3 0 0 15,150 16,200 14,100
08/01/2026 15,150 0 (0%) 3,600 54.75 0 0 15,150 16,200 14,100
07/01/2026 15,150 0 (0%) 400 6.06 49,000 690.9 15,150 16,200 14,100
06/01/2026 15,150 -0.15 (-0.98%) 8,400 127.22 0 0 15,300 16,350 14,250
05/01/2026 15,300 -0.1 (-0.65%) 200 3.04 0 0 15,400 16,450 14,350
31/12/2025 15,400 0.2 (1.32%) 2,200 33.42 0 0 15,200 16,250 14,150
30/12/2025 15,200 -0.05 (-0.33%) 1,100 16.55 0 0 15,250 16,300 14,200
29/12/2025 15,250 0 (0%) 18,400 275.08 0 0 15,250 16,300 14,200
26/12/2025 15,250 0 (0%) 0 0 0 0 15,250 16,300 14,200
25/12/2025 15,250 0 (0%) 100 1.53 0 0 15,250 16,300 14,200
24/12/2025 15,250 0.15 (0.99%) 6,000 90.31 0 0 15,100 16,150 14,050
23/12/2025 15,100 -0.1 (-0.66%) 5,300 80.26 0 0 15,200 16,250 14,150
22/12/2025 15,200 -0.2 (-1.3%) 6,500 98.8 49,000 735 15,400 16,450 14,350
19/12/2025 15,400 0 (0%) 7,100 107.97 0 0 15,400 16,450 14,350
18/12/2025 15,400 0.05 (0.33%) 4,400 66.75 0 0 15,350 16,400 14,300
17/12/2025 15,350 -0.05 (-0.32%) 1,200 18.32 0 0 15,400 16,450 14,350
16/12/2025 15,400 0 (0%) 1,900 29.03 0 0 15,400 16,450 14,350
15/12/2025 15,400 0.05 (0.33%) 1,300 19.8 0 0 15,350 16,400 14,300
12/12/2025 15,350 0.05 (0.33%) 100 1.54 0 0 15,300 16,350 14,250
11/12/2025 15,300 0 (0%) 3,600 55.08 0 0 15,300 16,350 14,250
10/12/2025 15,300 -0.15 (-0.97%) 16,900 255.55 0 0 15,450 16,500 14,400
09/12/2025 15,450 -0.2 (-1.28%) 5,900 90.91 0 0 15,650 16,700 14,600
08/12/2025 15,650 0.05 (0.32%) 30,600 470.99 0 0 15,600 16,650 14,550
05/12/2025 15,600 -0.05 (-0.32%) 2,100 32.76 0 0 15,650 16,700 14,600
04/12/2025 15,650 -0.05 (-0.32%) 3,700 58.04 0 0 15,700 16,750 14,650
03/12/2025 15,700 0 (0%) 3,400 53.21 0 0 15,700 16,750 14,650
02/12/2025 15,700 -0.1 (-0.63%) 6,300 98.48 0 0 15,800 16,900 14,700
01/12/2025 15,800 0.25 (1.61%) 10,200 158.32 0 0 15,550 16,600 14,500
28/11/2025 15,550 -0.15 (-0.96%) 1,800 28.04 0 0 15,700 16,750 14,650
27/11/2025 15,700 0.1 (0.64%) 6,900 107.65 0 0 15,600 16,650 14,550
26/11/2025 15,600 -0.05 (-0.32%) 8,800 137.82 0 0 15,650 16,700 14,600
25/11/2025 15,650 -0.15 (-0.95%) 9,100 142 0 0 15,800 16,900 14,700
24/11/2025 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
21/11/2025 15,800 0.25 (1.61%) 1,300 20.45 0 0 15,550 16,600 14,500
20/11/2025 15,550 0 (0%) 2,500 38.89 0 0 15,550 16,600 14,500
19/11/2025 15,550 0 (0%) 3,700 57.54 0 0 15,550 16,600 14,500
18/11/2025 15,550 -0.2 (-1.27%) 8,100 126.46 0 0 15,750 16,850 14,650
17/11/2025 15,750 0 (0%) 7,300 115.01 0 0 15,750 16,850 14,650
14/11/2025 15,750 -0.05 (-0.32%) 1,400 22.06 0 0 15,800 16,900 14,700
13/11/2025 15,800 -0.05 (-0.32%) 5,700 90.26 0 0 15,850 16,950 14,750
12/11/2025 15,850 0.05 (0.32%) 10,200 159.31 0 0 15,800 16,900 14,700
11/11/2025 15,800 0.2 (1.28%) 3,100 48.62 0 0 15,600 16,650 14,550
10/11/2025 15,600 -0.05 (-0.32%) 2,700 42.32 0 0 15,650 16,700 14,600
07/11/2025 15,650 -0.3 (-1.88%) 1,600 25.31 0 0 15,950 17,050 14,850
06/11/2025 15,950 0 (0%) 0 0 0 0 15,950 17,050 14,850
05/11/2025 15,950 0.05 (0.31%) 600 9.58 0 0 15,900 17,000 14,800
04/11/2025 15,900 0.1 (0.63%) 24,900 394.86 0 0 15,800 16,900 14,700
03/11/2025 15,800 -0.2 (-1.25%) 4,000 63.28 0 0 16,000 17,100 14,900
31/10/2025 16,000 0 (0%) 900 14.41 0 0 16,000 17,100 14,900
30/10/2025 16,000 0.1 (0.63%) 8,900 141.86 0 0 15,900 17,000 14,800
29/10/2025 15,900 0.05 (0.32%) 16,400 258.54 0 0 15,850 16,950 14,750
28/10/2025 15,850 0 (0%) 13,400 209.8 0 0 15,850 16,950 14,750
27/10/2025 15,850 0.05 (0.32%) 5,800 91.08 0 0 15,800 16,900 14,700
24/10/2025 15,800 0 (0%) 2,700 42.34 0 0 15,800 16,900 14,700
23/10/2025 15,800 0.1 (0.64%) 4,400 69.51 0 0 15,700 16,750 14,650
22/10/2025 15,700 -0.15 (-0.95%) 3,700 58.01 0 0 15,850 16,950 14,750
21/10/2025 15,850 -0.05 (-0.31%) 19,700 305.66 0 0 15,900 17,000 14,800
20/10/2025 15,900 -0.15 (-0.93%) 8,700 139.23 0 0 16,050 17,150 14,950
17/10/2025 16,050 -0.35 (-2.13%) 15,700 256.53 0 0 16,400 17,500 15,300
16/10/2025 16,400 0 (0%) 42,800 702.64 0 0 16,400 17,500 15,300
15/10/2025 16,400 0.1 (0.61%) 14,900 240.36 0 0 16,300 17,400 15,200
14/10/2025 16,300 0.3 (1.88%) 51,900 837.47 0 0 16,000 17,100 14,900
13/10/2025 16,000 0.25 (1.59%) 21,500 338.1 0 0 15,750 16,850 14,650
10/10/2025 15,750 0.05 (0.32%) 30,800 485.08 0 0 15,700 16,750 14,650
09/10/2025 15,700 0.05 (0.32%) 4,800 75.24 0 0 15,650 16,700 14,600
08/10/2025 15,650 -0.1 (-0.63%) 3,100 48.45 0 0 15,750 16,850 14,650
07/10/2025 15,750 0.15 (0.96%) 4,700 73.42 0 0 15,600 16,650 14,550
06/10/2025 15,600 0 (0%) 13,600 212.13 0 0 15,600 16,650 14,550
03/10/2025 15,600 -0.2 (-1.27%) 19,000 297.18 0 0 15,800 16,900 14,700
02/10/2025 15,800 -0.1 (-0.63%) 2,500 39.63 0 0 15,900 17,000 14,800
01/10/2025 15,900 -0.05 (-0.31%) 11,200 177.92 0 0 15,950 17,050 14,850
30/09/2025 15,950 -0.05 (-0.31%) 22,200 352.04 0 0 16,000 17,100 14,900
29/09/2025 16,000 0 (0%) 12,800 204.28 0 0 16,000 17,100 14,900
26/09/2025 16,000 -0.1 (-0.62%) 20,000 319.21 0 0 16,100 17,200 15,000
25/09/2025 16,100 0 (0%) 7,400 118.97 0 0 16,100 17,200 15,000
24/09/2025 16,100 0.3 (1.9%) 5,400 86.54 0 0 15,800 16,900 14,700
23/09/2025 15,800 -0.15 (-0.94%) 28,100 446.47 0 0 15,950 17,050 14,850
22/09/2025 15,950 -0.2 (-1.24%) 10,100 161.65 0 0 16,150 17,250 15,050

Historical Data - BSC

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