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
17/03/2026 14,700 0.2 (1.38%) 44,800 649.44 0 0 14,500 16,600 12,400
16/03/2026 14,700 0.4 (2.8%) 13,600 197.75 0 0 14,300 16,400 12,200
13/03/2026 15,100 0.1 (0.67%) 47,046 671.02 0 0 15,000 17,200 12,800
12/03/2026 14,800 0.2 (1.37%) 22,569 337.67 0 0 14,600 16,700 12,500
11/03/2026 15,200 0.9 (6.29%) 55,388 808.19 0 0 14,300 16,400 12,200
10/03/2026 14,400 0.1 (0.7%) 30,701 438.67 0 0 14,300 16,400 12,200
09/03/2026 14,800 -1.4 (-8.64%) 79,278 1,133.92 0 0 16,200 18,600 13,800
06/03/2026 16,300 0 (0%) 36,200 585.72 0 0 16,300 18,700 13,900
05/03/2026 16,900 0.4 (2.42%) 36,885 601.7 0 0 16,500 18,900 14,100
04/03/2026 17,100 -0.1 (-0.58%) 55,300 910.21 0 0 17,200 19,700 14,700
03/03/2026 17,400 0.1 (0.58%) 35,900 616.75 0 0 17,300 19,800 14,800
02/03/2026 17,600 -0.1 (-0.56%) 35,400 612.63 0 0 17,700 20,300 15,100
27/02/2026 17,800 -0.2 (-1.11%) 31,635 560.39 0 0 18,000 20,700 15,300
26/02/2026 18,000 -0.1 (-0.55%) 30,456 547.37 0 0 18,100 20,800 15,400
25/02/2026 18,300 0 (0%) 32,676 591.83 0 0 18,300 21,000 15,600
24/02/2026 18,600 0.3 (1.64%) 21,423 392.22 0 0 18,300 21,000 15,600
23/02/2026 18,400 -0.1 (-0.54%) 50,801 931.34 0 0 18,500 21,200 15,800
13/02/2026 18,100 0.2 (1.12%) 31,232 577.74 0 0 17,900 20,500 15,300
12/02/2026 18,500 1.1 (6.32%) 32,211 576.01 0 0 17,400 20,000 14,800
11/02/2026 17,700 0.4 (2.31%) 38,217 666.54 0 0 17,300 19,800 14,800
10/02/2026 17,600 0 (0%) 31,843 550.2 0 0 17,600 20,200 15,000
09/02/2026 17,800 -0.1 (-0.56%) 32,038 564.85 0 0 17,900 20,500 15,300
06/02/2026 18,100 0 (0%) 37,101 662.82 0 0 18,100 20,800 15,400
05/02/2026 18,300 0.1 (0.55%) 29,904 542. 0 0 18,200 20,900 15,500
04/02/2026 18,400 0.3 (1.66%) 20,400 372.23 0 0 18,100 20,800 15,400
03/02/2026 18,500 0.3 (1.65%) 55,700 1,008.31 0 0 18,200 20,900 15,500
02/02/2026 18,700 0.4 (2.19%) 35,700 649.57 0 0 18,300 21,000 15,600
30/01/2026 18,600 0.1 (0.54%) 71,041 1,297.67 0 0 18,500 21,200 15,800
29/01/2026 18,900 0.3 (1.61%) 34,925 647.67 0 0 18,600 21,300 15,900
28/01/2026 18,900 0.7 (3.85%) 30,700 570.31 0 0 18,200 20,900 15,500
27/01/2026 18,800 0.8 (4.44%) 46,324 843.81 0 0 18,000 20,700 15,300
26/01/2026 18,500 -0.2 (-1.07%) 56,049 1,010.25 0 0 18,700 21,500 15,900
23/01/2026 18,900 -0.2 (-1.05%) 58,720 1,095.54 0 0 19,100 21,900 16,300
22/01/2026 19,400 0 (0%) 42,751 816.51 0 0 19,400 22,300 16,500
21/01/2026 19,800 0.5 (2.59%) 65,012 1,262.26 0 0 19,300 22,100 16,500
20/01/2026 19,100 -1.8 (-8.61%) 103,858 2,007.72 0 0 20,900 24,000 17,800
19/01/2026 21,000 -2.2 (-9.48%) 107,618 2,247.03 0 0 23,200 26,600 19,800
16/01/2026 23,300 2 (9.39%) 72,681 1,682.58 0 0 21,300 24,400 18,200
15/01/2026 21,700 2.8 (14.81%) 330,935 7,043.37 0 0 18,900 21,700 16,100
14/01/2026 19,200 0.5 (2.67%) 32,610 616.82 0 0 18,700 21,500 15,900
13/01/2026 19,000 0.3 (1.6%) 54,600 1,023.73 0 0 18,700 21,500 15,900
12/01/2026 18,900 -0.1 (-0.53%) 46,428 869.4 0 0 19,000 21,800 16,200
09/01/2026 19,300 0.1 (0.52%) 36,731 697.86 0 0 19,200 22,000 16,400
08/01/2026 19,500 0.1 (0.52%) 55,700 1,070.16 0 0 19,400 22,300 16,500
07/01/2026 19,700 0.2 (1.03%) 40,000 775.29 0 0 19,500 22,400 16,600
06/01/2026 19,400 0.5 (2.65%) 50,900 990.23 0 0 18,900 21,700 16,100
05/01/2026 19,500 0.5 (2.63%) 37,829 714.78 0 0 19,000 21,800 16,200
31/12/2025 19,300 0.3 (1.58%) 58,627 1,111.1 0 0 19,000 21,800 16,200
30/12/2025 19,000 0.2 (1.06%) 34,101 646.34 0 0 18,800 21,600 16,000
29/12/2025 19,200 0.1 (0.52%) 33,032 620.2 0 0 19,100 21,900 16,300
26/12/2025 19,500 -0.3 (-1.52%) 31,407 601.21 0 0 19,800 22,700 16,900
25/12/2025 20,100 2 (11.05%) 40,410 799.46 0 0 18,100 20,800 15,400
24/12/2025 18,700 1.6 (9.36%) 76,985 1,390.35 0 0 17,100 19,600 14,600
23/12/2025 17,700 0.7 (4.12%) 64,520 1,104.69 0 0 17,000 19,500 14,500
22/12/2025 17,300 -0.2 (-1.14%) 22,098 376.24 0 0 17,500 20,100 14,900
19/12/2025 17,700 0.1 (0.57%) 13,300 232.72 0 0 17,600 20,200 15,000
18/12/2025 17,900 0.2 (1.13%) 7,038 124.07 0 0 17,700 20,300 15,100
17/12/2025 17,600 -0.8 (-4.35%) 14,100 249.95 0 0 18,400 21,100 15,700
16/12/2025 18,700 0.1 (0.54%) 23,544 432.9 0 0 18,600 21,300 15,900
15/12/2025 18,900 -0.2 (-1.05%) 31,706 590.22 0 0 19,100 21,900 16,300
12/12/2025 19,300 0.3 (1.58%) 26,123 499.74 0 0 19,000 21,800 16,200
11/12/2025 19,300 0.2 (1.05%) 16,609 315.07 0 0 19,100 21,900 16,300
10/12/2025 19,400 0.2 (1.04%) 41,702 795.91 0 0 19,200 22,000 16,400
09/12/2025 19,300 0.2 (1.05%) 36,000 691.58 0 0 19,100 21,900 16,300
08/12/2025 19,300 0.1 (0.52%) 36,950 704.22 0 0 19,200 22,000 16,400
05/12/2025 19,400 0 (0%) 35,832 689.33 0 0 19,400 22,300 16,500
04/12/2025 19,500 0.1 (0.52%) 48,109 933.05 0 0 19,400 22,300 16,500
03/12/2025 19,600 0.2 (1.03%) 34,205 663.95 0 0 19,400 22,300 16,500
02/12/2025 19,600 0.3 (1.55%) 55,306 1,072.69 0 0 19,300 22,100 16,500
01/12/2025 19,600 0.2 (1.03%) 39,000 754.61 0 0 19,400 22,300 16,500
28/11/2025 19,800 0.2 (1.02%) 85,224 1,651.18 0 0 19,600 22,500 16,700
27/11/2025 19,900 0.4 (2.05%) 24,200 474.48 0 0 19,500 22,400 16,600
26/11/2025 19,800 0.3 (1.54%) 35,100 685.45 0 0 19,500 22,400 16,600
25/11/2025 19,800 0.2 (1.02%) 56,421 1,098.89 0 0 19,600 22,500 16,700
24/11/2025 19,900 0.5 (2.58%) 47,668 934.37 0 0 19,400 22,300 16,500
21/11/2025 20,000 0.6 (3.09%) 68,323 1,328.2 0 0 19,400 22,300 16,500
20/11/2025 19,300 -0.1 (-0.52%) 22,501 437.12 0 0 19,400 22,300 16,500
19/11/2025 19,800 0.3 (1.54%) 28,900 561.15 0 0 19,500 22,400 16,600
18/11/2025 19,900 0.1 (0.51%) 55,123 1,076.09 0 0 19,800 22,700 16,900
17/11/2025 19,700 0.2 (1.03%) 8,000 158.48 0 0 19,500 22,400 16,600
14/11/2025 20,000 0.3 (1.52%) 81,850 1,598.72 0 0 19,700 22,600 16,800
13/11/2025 19,800 0 (0%) 28,802 568.53 0 0 19,800 22,700 16,900
12/11/2025 19,900 -0.2 (-1.%) 42,607 842.75 0 0 20,100 23,100 17,100
11/11/2025 20,400 0.5 (2.51%) 44,264 888.82 0 0 19,900 22,800 17,000
10/11/2025 20,500 -0.1 (-0.49%) 107,836 2,142.09 0 0 20,600 23,600 17,600
07/11/2025 20,900 0.5 (2.45%) 36,102 743.03 0 0 20,400 23,400 17,400
06/11/2025 20,900 0.4 (1.95%) 55,119 1,126.97 0 0 20,500 23,500 17,500
05/11/2025 21,000 0.6 (2.94%) 80,700 1,657.95 0 0 20,400 23,400 17,400
04/11/2025 20,700 0.4 (1.97%) 65,228 1,328.69 0 0 20,300 23,300 17,300
03/11/2025 21,000 0.5 (2.44%) 73,951 1,497.62 0 0 20,500 23,500 17,500
31/10/2025 21,200 0 (0%) 57,061 1,170.67 0 0 21,200 24,300 18,100
30/10/2025 21,500 0.1 (0.47%) 47,889 1,013.44 0 0 21,400 24,600 18,200
29/10/2025 21,400 0 (0%) 51,659 1,107.45 0 0 21,400 24,600 18,200
28/10/2025 21,500 0 (0%) 57,700 1,232.2 0 0 21,500 24,700 18,300
27/10/2025 21,200 -0.4 (-1.85%) 53,927 1,159.86 0 0 21,600 24,800 18,400
24/10/2025 21,700 -0.1 (-0.46%) 39,232 846.26 0 0 21,800 25,000 18,600
23/10/2025 22,400 0.9 (4.19%) 62,840 1,368.06 0 0 21,500 24,700 18,300
22/10/2025 22,300 0.4 (1.83%) 115,468 2,482.52 0 0 21,900 25,100 18,700
21/10/2025 22,500 -0.1 (-0.44%) 71,774 1,574.37 0 0 22,600 25,900 19,300
20/10/2025 22,700 0.3 (1.34%) 63,631 1,437.56 0 0 22,400 25,700 19,100
17/10/2025 22,500 0.7 (3.21%) 79,413 1,777.19 0 0 21,800 25,000 18,600
16/10/2025 22,800 0.6 (2.7%) 110,710 2,415.81 0 0 22,200 25,500 18,900
15/10/2025 23,200 -0.1 (-0.43%) 168,346 3,729.9 0 0 23,300 26,700 19,900
14/10/2025 23,300 -0.3 (-1.27%) 64,685 1,504.92 0 0 23,600 27,100 20,100
13/10/2025 24,200 0 (0%) 128,204 3,021.93 0 0 24,200 27,800 20,600
10/10/2025 24,800 0.1 (0.4%) 121,870 2,950.14 0 0 24,700 28,400 21,000
09/10/2025 24,800 -0.1 (-0.4%) 51,969 1,281.79 0 0 24,900 28,600 21,200
08/10/2025 24,900 0.2 (0.81%) 73,120 1,824.02 0 0 24,700 28,400 21,000
07/10/2025 24,800 0.4 (1.64%) 101,225 2,502.06 0 0 24,400 28,000 20,800
06/10/2025 24,700 -0.3 (-1.2%) 84,465 2,061.35 0 0 25,000 28,700 21,300
03/10/2025 25,400 -0.2 (-0.78%) 73,601 1,842.15 0 0 25,600 29,400 21,800
02/10/2025 25,800 1.4 (5.74%) 91,365 2,337.45 0 0 24,400 28,000 20,800
01/10/2025 25,600 1.4 (5.79%) 143,093 3,489.57 0 0 24,200 27,800 20,600
30/09/2025 24,900 -1.2 (-4.6%) 149,516 3,613.91 0 0 26,100 30,000 22,200
29/09/2025 25,900 -0.7 (-2.63%) 71,463 1,867.03 0 0 26,600 30,500 22,700
26/09/2025 27,100 -0.5 (-1.81%) 192,528 5,127.13 0 0 27,600 31,700 23,500
25/09/2025 27,200 -0.8 (-2.86%) 79,308 2,185.82 0 0 28,000 32,200 23,800
24/09/2025 28,600 -0.8 (-2.72%) 95,669 2,679.44 0 0 29,400 33,800 25,000
23/09/2025 29,100 -0.7 (-2.35%) 107,917 3,174.9 0 0 29,800 34,200 25,400
22/09/2025 29,600 0.5 (1.72%) 111,074 3,310.02 0 0 29,100 33,400 24,800
19/09/2025 29,500 1.1 (3.87%) 128,708 3,739.04 0 0 28,400 32,600 24,200
18/09/2025 28,900 -1.2 (-3.99%) 186,780 5,297.02 0 0 30,100 34,600 25,600
17/09/2025 29,100 1.3 (4.68%) 313,214 9,443.07 0 0 27,800 31,900 23,700

Historical Data - BSC

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