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
22/05/2026 27,300 0.3 (1.11%) 7,600 204.63 0 0 27,000 29,700 24,300
21/05/2026 27,000 -0.2 (-0.74%) 2,200 59.54 0 0 27,200 29,900 24,500
20/05/2026 27,200 -0.2 (-0.73%) 21,103 571.85 0 0 27,400 30,100 24,700
19/05/2026 27,400 0 (0%) 74,420 2,036.45 0 0 27,400 30,100 24,700
18/05/2026 27,400 0 (0%) 10,105 276.55 0 0 27,400 30,100 24,700
15/05/2026 27,400 0 (0%) 8,300 226.69 0 0 27,400 30,100 24,700
14/05/2026 27,400 -0.2 (-0.72%) 4,400 120.74 0 0 27,600 30,300 24,900
13/05/2026 27,600 0 (0%) 5,701 156.76 0 0 27,600 30,300 24,900
12/05/2026 27,600 -0.2 (-0.72%) 901 24.92 0 0 27,800 30,500 25,100
11/05/2026 27,800 0.5 (1.83%) 16,883 460.51 0 0 27,300 30,000 24,600
08/05/2026 27,300 -0.2 (-0.73%) 20,105 550. 0 0 27,500 30,200 24,800
07/05/2026 27,500 -0.1 (-0.36%) 10,171 281.96 0 0 27,600 30,300 24,900
06/05/2026 27,600 0 (0%) 9,765 269.02 0 0 27,600 30,300 24,900
05/05/2026 27,600 -0.1 (-0.36%) 8,600 237.1 0 0 27,700 30,400 25,000
04/05/2026 27,700 0 (0%) 10,000 276.67 0 0 27,700 30,400 25,000
29/04/2026 27,700 0 (0%) 5,900 163.07 0 0 27,700 30,400 25,000
28/04/2026 27,700 0 (0%) 27,506 761.24 0 0 27,700 30,400 25,000
24/04/2026 27,700 0.1 (0.36%) 11,330 313.39 0 0 27,600 30,300 24,900
23/04/2026 27,600 -0.5 (-1.78%) 68,990 1,896.41 0 0 28,100 30,900 25,300
22/04/2026 28,100 -0.1 (-0.35%) 9,902 277.85 0 0 28,200 31,000 25,400
21/04/2026 28,200 0.5 (1.81%) 58,087 1,635.98 0 0 27,700 30,400 25,000
20/04/2026 27,700 0.3 (1.09%) 4,600 125.22 0 0 27,400 30,100 24,700
17/04/2026 27,400 0.1 (0.37%) 16,400 446.1 0 0 27,300 30,000 24,600
16/04/2026 27,300 -0.3 (-1.09%) 17,842 489.88 0 0 27,600 30,300 24,900
15/04/2026 27,600 0 (0%) 22,908 637.17 0 0 27,600 30,300 24,900
14/04/2026 27,600 0 (0%) 9,606 264.47 0 0 27,600 30,300 24,900
13/04/2026 27,600 -0.1 (-0.36%) 17,901 488.81 0 0 27,700 30,400 25,000
10/04/2026 27,700 0.3 (1.09%) 10,607 289.88 0 0 27,400 30,100 24,700
09/04/2026 27,400 0 (0%) 7,334 200.84 0 0 27,400 30,100 24,700
08/04/2026 27,400 -0.1 (-0.36%) 13,144 361.62 0 0 27,500 30,200 24,800
07/04/2026 27,500 0.4 (1.48%) 1,010 27.45 0 0 27,100 29,800 24,400
06/04/2026 27,100 -0.6 (-2.17%) 3,816 103.8 0 0 27,700 30,400 25,000
03/04/2026 27,700 -0.2 (-0.72%) 12,300 336.55 0 0 27,900 30,600 25,200
02/04/2026 27,900 0.4 (1.45%) 5,881 161.09 0 0 27,500 30,200 24,800
01/04/2026 27,500 0.1 (0.36%) 23,022 631.43 0 0 27,400 30,100 24,700
31/03/2026 27,400 -0.4 (-1.44%) 7,095 195.56 0 0 27,800 30,500 25,100
30/03/2026 27,800 -0.1 (-0.36%) 4,250 116.69 0 0 27,900 30,600 25,200
27/03/2026 27,900 0.2 (0.72%) 11,877 328.72 0 0 27,700 30,400 25,000
26/03/2026 27,700 0 (0%) 34,503 943.3 0 0 27,700 30,400 25,000
25/03/2026 27,700 0.1 (0.36%) 3,304 91.46 0 0 27,600 30,300 24,900
24/03/2026 27,600 0.2 (0.73%) 12,808 349.5 0 0 27,400 30,100 24,700
23/03/2026 27,400 -0.6 (-2.14%) 41,210 1,113.26 0 0 28,000 30,800 25,200
20/03/2026 28,000 0 (0%) 22,310 621.69 0 0 28,000 30,800 25,200
19/03/2026 28,000 0 (0%) 12,501 346.25 0 0 28,000 30,800 25,200
18/03/2026 28,000 0.4 (1.45%) 34,085 938.13 0 0 27,600 30,300 24,900
17/03/2026 27,600 -0.4 (-1.43%) 17,501 486.51 0 0 28,000 30,800 25,200
16/03/2026 28,000 0 (0%) 23,081 639.39 0 0 28,000 30,800 25,200
13/03/2026 28,000 0.4 (1.45%) 26,100 729.12 0 0 27,600 30,300 24,900
12/03/2026 27,600 0.2 (0.73%) 27,112 749.94 0 0 27,400 30,100 24,700
11/03/2026 27,400 0.6 (2.24%) 22,021 602. 0 0 26,800 29,400 24,200
10/03/2026 26,800 1.1 (4.28%) 33,800 902.54 0 0 25,700 28,200 23,200
09/03/2026 25,700 -2.4 (-8.54%) 74,152 1,967.02 0 0 28,100 30,900 25,300
06/03/2026 28,100 0.1 (0.36%) 53,300 1,489.63 0 0 28,000 30,800 25,200
05/03/2026 28,000 -0.1 (-0.36%) 18,050 506.97 0 0 28,100 30,900 25,300
04/03/2026 28,100 -0.7 (-2.43%) 63,490 1,790.14 0 0 28,800 31,600 26,000
03/03/2026 28,800 -0.1 (-0.35%) 33,900 970.3 0 0 28,900 31,700 26,100
02/03/2026 28,900 0.4 (1.4%) 95,318 2,773.44 0 0 28,500 31,300 25,700
27/02/2026 28,500 -0.1 (-0.35%) 21,267 607.19 0 0 28,600 31,400 25,800
26/02/2026 28,600 -0.2 (-0.69%) 47,234 1,348.69 0 0 28,800 31,600 26,000
25/02/2026 28,800 0.3 (1.05%) 27,311 782.25 0 0 28,500 31,300 25,700
24/02/2026 28,500 0.3 (1.06%) 94,324 2,700.39 0 0 28,200 31,000 25,400
23/02/2026 28,200 0 (0%) 20,778 586.32 0 0 28,200 31,000 25,400
13/02/2026 28,200 0.2 (0.71%) 2,352 66.11 0 0 28,000 30,800 25,200
12/02/2026 28,000 0.3 (1.08%) 28,850 800.26 0 0 27,700 30,400 25,000
11/02/2026 27,700 0 (0%) 61,320 1,701.31 0 0 27,700 30,400 25,000
10/02/2026 27,700 -0.3 (-1.07%) 34,208 950.66 0 0 28,000 30,800 25,200
09/02/2026 28,000 0.1 (0.36%) 18,602 520.1 0 0 27,900 30,600 25,200
06/02/2026 27,900 -0.3 (-1.06%) 28,829 806.6 0 0 28,200 31,000 25,400
05/02/2026 28,200 -0.1 (-0.35%) 27,740 782.01 0 0 28,300 31,100 25,500
04/02/2026 28,300 0.2 (0.71%) 41,081 1,154.34 0 0 28,100 30,900 25,300
03/02/2026 28,100 -0.2 (-0.71%) 47,100 1,322.13 0 0 28,300 31,100 25,500
02/02/2026 28,300 0 (0%) 26,080 732.86 0 0 28,300 31,100 25,500
30/01/2026 28,300 -0.2 (-0.7%) 38,601 1,097.38 0 0 28,500 31,300 25,700
29/01/2026 28,500 0.1 (0.35%) 12,408 351.9 0 0 28,400 31,200 25,600
28/01/2026 28,400 0.2 (0.71%) 25,402 715.4 0 0 28,200 31,000 25,400
27/01/2026 28,200 -0.1 (-0.35%) 46,308 1,300.82 0 0 28,300 31,100 25,500
26/01/2026 28,300 -0.6 (-2.08%) 87,800 2,499.73 0 0 28,900 31,700 26,100
23/01/2026 28,900 -0.6 (-2.03%) 73,392 2,139.39 0 0 29,500 32,400 26,600
22/01/2026 29,500 0.5 (1.72%) 74,212 2,179.68 0 0 29,000 31,900 26,100
21/01/2026 29,000 -0.3 (-1.02%) 73,345 2,124.22 0 0 29,300 32,200 26,400
20/01/2026 29,300 0 (0%) 82,222 2,419.5 0 0 29,300 32,200 26,400
19/01/2026 29,300 -0.8 (-2.66%) 97,560 2,885.27 0 0 30,100 33,100 27,100
16/01/2026 30,100 0.6 (2.03%) 219,663 6,646.51 0 0 29,500 32,400 26,600
15/01/2026 29,500 0.7 (2.43%) 223,957 6,524.37 0 0 28,800 31,600 26,000
14/01/2026 28,800 0.3 (1.05%) 177,475 5,073.18 0 0 28,500 31,300 25,700
13/01/2026 28,500 0 (0%) 46,822 1,332.67 0 0 28,500 31,300 25,700
12/01/2026 28,500 -0.1 (-0.35%) 72,878 2,076.09 0 0 28,600 31,400 25,800
09/01/2026 28,600 0 (0%) 18,397 523.99 0 0 28,600 31,400 25,800
08/01/2026 28,600 0.1 (0.35%) 25,971 741.75 0 0 28,500 31,300 25,700
07/01/2026 28,500 -0.1 (-0.35%) 23,900 681.19 0 0 28,600 31,400 25,800
06/01/2026 28,600 0.1 (0.35%) 9,501 269.55 0 0 28,500 31,300 25,700
05/01/2026 28,500 0.1 (0.35%) 13,320 379.49 0 0 28,400 31,200 25,600
31/12/2025 28,400 -0.4 (-1.39%) 19,043 545.46 0 0 28,800 31,600 26,000
30/12/2025 28,800 0.2 (0.7%) 8,470 242.74 0 0 28,600 31,400 25,800
29/12/2025 28,600 0.4 (1.42%) 16,900 479.17 0 0 28,200 31,000 25,400
26/12/2025 28,200 -0.3 (-1.05%) 31,300 880.61 0 0 28,500 31,300 25,700
25/12/2025 28,500 -0.1 (-0.35%) 21,401 609.94 0 0 28,600 31,400 25,800
24/12/2025 28,600 0 (0%) 24,700 703.44 0 0 28,600 31,400 25,800
23/12/2025 28,600 -0.5 (-1.72%) 59,508 1,708.51 0 0 29,100 32,000 26,200
22/12/2025 29,100 0.2 (0.69%) 7,985 229.97 0 0 28,900 31,700 26,100
19/12/2025 28,900 0 (0%) 14,799 426.09 0 0 28,900 31,700 26,100
18/12/2025 28,900 -0.2 (-0.69%) 4,500 130.51 0 0 29,100 32,000 26,200
17/12/2025 29,100 -0.2 (-0.68%) 2,829 82.45 0 0 29,300 32,200 26,400
16/12/2025 29,300 0.2 (0.69%) 1,300 37.74 0 0 29,100 32,000 26,200
15/12/2025 29,100 0 (0%) 6,257 182.61 0 0 29,100 32,000 26,200
12/12/2025 29,100 -0.5 (-1.69%) 15,741 461.25 0 0 29,600 32,500 26,700
11/12/2025 29,600 -0.1 (-0.34%) 39,023 1,144.95 0 0 29,700 32,600 26,800
10/12/2025 29,700 0.4 (1.37%) 2,801 82.48 0 0 29,300 32,200 26,400
09/12/2025 29,300 -0.6 (-2.01%) 23,348 690.9 0 0 29,900 32,800 27,000
08/12/2025 29,900 -0.2 (-0.66%) 2,019 60.44 0 0 30,100 33,100 27,100
05/12/2025 30,100 0.2 (0.67%) 20,017 601.04 0 0 29,900 32,800 27,000
04/12/2025 29,900 -0.1 (-0.33%) 14,390 429.32 0 0 30,000 33,000 27,000
03/12/2025 30,000 0.3 (1.01%) 33,775 1,003.5 0 0 29,700 32,600 26,800
02/12/2025 29,700 0.1 (0.34%) 10,818 320.26 0 0 29,600 32,500 26,700
01/12/2025 29,600 -0.1 (-0.34%) 111,117 3,289.99 0 0 29,700 32,600 26,800
28/11/2025 29,700 0.1 (0.34%) 20,784 613.59 0 0 29,600 32,500 26,700
27/11/2025 29,600 -0.4 (-1.33%) 27,609 822.34 0 0 30,000 33,000 27,000
26/11/2025 30,000 0 (0%) 16,807 504.06 0 0 30,000 33,000 27,000
25/11/2025 30,000 -0.4 (-1.32%) 19,266 579.27 0 0 30,400 33,400 27,400
24/11/2025 30,400 0 (0%) 54,605 1,664.07 0 0 30,400 33,400 27,400

Historical Data - BSC

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