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
07/05/2026 23,100 -0.2 (-0.86%) 28,200 643.1 0 0 23,300 25,600 21,000
06/05/2026 23,300 -0.1 (-0.43%) 11,090 255.61 0 0 23,400 25,700 21,100
05/05/2026 23,400 0.1 (0.43%) 14,209 330.12 0 0 23,300 25,600 21,000
04/05/2026 23,300 0 (0%) 23,901 561.44 11,260 236.46 23,300 25,600 21,000
29/04/2026 23,300 0.2 (0.87%) 1,950 45.05 0 0 23,100 25,400 20,800
28/04/2026 23,100 -0.1 (-0.43%) 11,268 262.27 0 0 23,200 25,500 20,900
24/04/2026 23,200 0.2 (0.87%) 46,109 1,088.06 0 0 23,000 25,300 20,700
23/04/2026 23,000 0 (0%) 12,515 285.41 0 0 23,000 25,300 20,700
22/04/2026 23,000 0.1 (0.44%) 9,515 218.21 0 0 22,900 25,100 20,700
21/04/2026 22,900 -0.1 (-0.43%) 4,702 107.75 0 0 23,000 25,300 20,700
20/04/2026 23,000 -0.1 (-0.43%) 1,800 41.49 0 0 23,100 25,400 20,800
17/04/2026 23,100 -0.2 (-0.86%) 4,635 106.89 0 0 23,300 25,600 21,000
16/04/2026 23,300 0 (0%) 7,905 180.84 0 0 23,300 25,600 21,000
15/04/2026 23,300 0 (0%) 1,807 41.77 0 0 23,300 25,600 21,000
14/04/2026 23,300 0 (0%) 4,600 105.86 0 0 23,300 25,600 21,000
13/04/2026 23,300 0.1 (0.43%) 6,001 138.37 0 0 23,200 25,500 20,900
10/04/2026 23,200 0 (0%) 8,737 202.98 0 0 23,200 25,500 20,900
09/04/2026 23,200 -0.2 (-0.85%) 9,406 218.02 0 0 23,400 25,700 21,100
08/04/2026 23,400 0.1 (0.43%) 20,817 484.51 0 0 23,300 25,600 21,000
07/04/2026 23,300 0.2 (0.87%) 7,858 181.22 0 0 23,100 25,400 20,800
06/04/2026 23,100 -0.1 (-0.43%) 9,645 221.45 0 0 23,200 25,500 20,900
03/04/2026 23,200 -0.1 (-0.43%) 7,754 176.94 0 0 23,300 25,600 21,000
02/04/2026 23,300 -0.1 (-0.43%) 3,270 75.05 0 0 23,400 25,700 21,100
01/04/2026 23,400 0.5 (2.18%) 4,301 99.95 0 0 22,900 25,100 20,700
31/03/2026 22,900 0 (0%) 3,062 69.91 0 0 22,900 25,100 20,700
30/03/2026 22,900 -0.3 (-1.29%) 9,005 205.7 0 0 23,200 25,500 20,900
27/03/2026 23,200 0 (0%) 3,920 90.27 0 0 23,200 25,500 20,900
26/03/2026 23,200 0 (0%) 6,680 154.11 0 0 23,200 25,500 20,900
25/03/2026 23,200 -0.1 (-0.43%) 17,000 386.98 0 0 23,300 25,600 21,000
24/03/2026 23,300 -0.1 (-0.43%) 16,014 369.49 0 0 23,400 25,700 21,100
23/03/2026 23,400 -0.1 (-0.43%) 17,478 390.57 0 0 23,500 25,800 21,200
20/03/2026 23,500 0.1 (0.43%) 8,538 196.01 0 0 23,400 25,700 21,100
19/03/2026 23,400 0 (0%) 5,135 120.08 0 0 23,400 25,700 21,100
18/03/2026 23,400 -0.1 (-0.43%) 5,203 122. 0 0 23,500 25,800 21,200
17/03/2026 23,500 -0.3 (-1.26%) 28,771 683.31 0 0 23,800 26,100 21,500
16/03/2026 23,800 -0.1 (-0.42%) 1,901 45.26 0 0 23,900 26,200 21,600
13/03/2026 23,900 0.4 (1.7%) 12,449 298.28 0 0 23,500 25,800 21,200
12/03/2026 27,000 0 (0%) 13,140 354.63 0 0 27,000 29,700 24,300
11/03/2026 27,000 0.5 (1.89%) 5,346 144.05 0 0 26,500 29,100 23,900
10/03/2026 26,500 1.7 (6.85%) 9,125 237.11 0 0 24,800 27,200 22,400
09/03/2026 24,800 -2.2 (-8.15%) 59,202 1,510.51 0 0 27,000 29,700 24,300
06/03/2026 27,000 -0.6 (-2.17%) 22,710 617.98 0 0 27,600 30,300 24,900
05/03/2026 27,600 0.3 (1.1%) 1,892 52.12 0 0 27,300 30,000 24,600
04/03/2026 27,300 -0.2 (-0.73%) 19,155 520.28 0 0 27,500 30,200 24,800
03/03/2026 27,500 0 (0%) 4,129 113.17 0 0 27,500 30,200 24,800
02/03/2026 27,500 -0.6 (-2.14%) 10,866 296.35 0 0 28,100 30,900 25,300
27/02/2026 28,100 0.1 (0.36%) 11,409 320.37 0 0 28,000 30,800 25,200
26/02/2026 28,000 -0.4 (-1.41%) 7,523 210.05 0 0 28,400 31,200 25,600
25/02/2026 28,400 1.1 (4.03%) 29,002 810.6 0 0 27,300 30,000 24,600
24/02/2026 27,300 0.3 (1.11%) 9,971 270.82 0 0 27,000 29,700 24,300
23/02/2026 27,000 -0.2 (-0.74%) 26,741 717.45 0 0 27,200 29,900 24,500
13/02/2026 27,200 -0.1 (-0.37%) 9,800 261.97 0 0 27,300 30,000 24,600
12/02/2026 27,300 0.5 (1.87%) 5,603 151.21 0 0 26,800 29,400 24,200
11/02/2026 26,800 -0.5 (-1.83%) 3,904 105.37 0 0 27,300 30,000 24,600
10/02/2026 27,300 0.7 (2.63%) 11,601 309.52 0 0 26,600 29,200 24,000
09/02/2026 26,600 -0.3 (-1.12%) 4,300 114.25 0 0 26,900 29,500 24,300
06/02/2026 26,900 -0.8 (-2.89%) 24,900 672.9 0 0 27,700 30,400 25,000
05/02/2026 27,700 0 (0%) 6,700 183.63 0 0 27,700 30,400 25,000
04/02/2026 27,700 -0.3 (-1.07%) 4,412 121.49 0 0 28,000 30,800 25,200
03/02/2026 28,000 1 (3.7%) 11,112 307.23 0 0 27,000 29,700 24,300
02/02/2026 27,000 0 (0%) 15,061 407.23 0 0 27,000 29,700 24,300
30/01/2026 27,000 0.1 (0.37%) 16,152 436.37 0 0 26,900 29,500 24,300
29/01/2026 26,900 0.3 (1.13%) 1,806 48.46 0 0 26,600 29,200 24,000
28/01/2026 26,600 -0.1 (-0.37%) 2,500 65.84 0 0 26,700 29,300 24,100
27/01/2026 26,700 0.1 (0.38%) 14,420 379.56 0 0 26,600 29,200 24,000
26/01/2026 26,600 -0.2 (-0.75%) 5,100 136.07 0 0 26,800 29,400 24,200
23/01/2026 26,800 0 (0%) 7,581 203.18 0 0 26,800 29,400 24,200
22/01/2026 26,800 0.2 (0.75%) 630 17.09 0 0 26,600 29,200 24,000
21/01/2026 26,600 -0.2 (-0.75%) 4,458 118.87 0 0 26,800 29,400 24,200
20/01/2026 26,800 -0.1 (-0.37%) 9,367 251.26 0 0 26,900 29,500 24,300
19/01/2026 26,900 0 (0%) 16,843 456.6 0 0 26,900 29,500 24,300
16/01/2026 26,900 0.4 (1.51%) 4,431 117.78 0 0 26,500 29,100 23,900
15/01/2026 26,500 -0.3 (-1.12%) 18,496 491.56 0 0 26,800 29,400 24,200
14/01/2026 26,800 0 (0%) 14,817 395.18 0 0 26,800 29,400 24,200
13/01/2026 26,800 0.3 (1.13%) 11,664 311. 0 0 26,500 29,100 23,900
12/01/2026 26,500 0.1 (0.38%) 13,355 353.96 0 0 26,400 29,000 23,800
09/01/2026 26,400 0.2 (0.76%) 5,442 143.42 0 0 26,200 28,800 23,600
08/01/2026 26,200 -0.7 (-2.6%) 32,531 862.57 0 0 26,900 29,500 24,300
07/01/2026 26,900 0.1 (0.37%) 6,703 179.05 0 0 26,800 29,400 24,200
06/01/2026 26,800 0.1 (0.37%) 7,086 189.02 0 0 26,700 29,300 24,100
05/01/2026 26,700 -0.1 (-0.37%) 7,800 208.81 0 0 26,800 29,400 24,200
31/12/2025 26,800 0.1 (0.37%) 7,412 197.27 0 0 26,700 29,300 24,100
30/12/2025 26,700 0 (0%) 1,737 46.19 0 0 26,700 29,300 24,100
29/12/2025 26,700 0.3 (1.14%) 1,000 26.61 0 0 26,400 29,000 23,800
26/12/2025 26,400 0 (0%) 38,438 1,007.24 0 0 26,400 29,000 23,800
25/12/2025 26,400 -0.2 (-0.75%) 15,522 411.58 0 0 26,600 29,200 24,000
24/12/2025 26,600 0 (0%) 16,010 425.86 0 0 26,600 29,200 24,000
23/12/2025 26,600 0.1 (0.38%) 24,730 660.33 0 0 26,500 29,100 23,900
22/12/2025 26,500 0.1 (0.38%) 1,020 27. 0 0 26,400 29,000 23,800
19/12/2025 26,400 -0.1 (-0.38%) 374 9.84 0 0 26,500 29,100 23,900
18/12/2025 26,500 0.1 (0.38%) 901 23.72 0 0 26,400 29,000 23,800
17/12/2025 26,400 0 (0%) 1,200 31.69 0 0 26,400 29,000 23,800
16/12/2025 26,400 0.4 (1.54%) 10,800 281.93 0 0 26,000 28,600 23,400
15/12/2025 26,000 -0.6 (-2.26%) 16,165 426.84 0 0 26,600 29,200 24,000
12/12/2025 27,600 -0.2 (-0.72%) 14,375 397.87 0 0 27,800 30,500 25,100
11/12/2025 27,800 -0.2 (-0.71%) 22,311 621.24 0 0 28,000 30,800 25,200
10/12/2025 28,000 0.1 (0.36%) 12,210 339.9 0 0 27,900 30,600 25,200
09/12/2025 27,900 -0.2 (-0.71%) 10,837 302.77 0 0 28,100 30,900 25,300
08/12/2025 28,100 0.6 (2.18%) 12,808 358.23 0 0 27,500 30,200 24,800
05/12/2025 27,500 -0.4 (-1.43%) 16,600 463.43 0 0 27,900 30,600 25,200
04/12/2025 27,900 -0.1 (-0.36%) 31,547 875.21 0 0 28,000 30,800 25,200
03/12/2025 28,000 -0.2 (-0.71%) 16,250 458.73 0 0 28,200 31,000 25,400
02/12/2025 28,200 0.2 (0.71%) 30,209 847.89 0 0 28,000 30,800 25,200
01/12/2025 28,000 0.2 (0.72%) 33,674 945.73 0 0 27,800 30,500 25,100
28/11/2025 27,800 1.1 (4.12%) 87,545 2,392.61 0 0 26,700 29,300 24,100
27/11/2025 26,700 -0.1 (-0.37%) 15,400 411.4 0 0 26,800 29,400 24,200
26/11/2025 26,800 0.3 (1.13%) 16,818 448.13 0 0 26,500 29,100 23,900
25/11/2025 26,500 0.1 (0.38%) 8,220 217.08 0 0 26,400 29,000 23,800
24/11/2025 26,400 0 (0%) 22,719 599.62 0 0 26,400 29,000 23,800
21/11/2025 26,400 -0.2 (-0.75%) 13,728 363.61 0 0 26,600 29,200 24,000
20/11/2025 26,600 0.3 (1.14%) 9,900 263.03 0 0 26,300 28,900 23,700
19/11/2025 26,300 -0.3 (-1.13%) 35,406 936.8 0 0 26,600 29,200 24,000
18/11/2025 26,600 0.1 (0.38%) 14,721 390.93 0 0 26,500 29,100 23,900
17/11/2025 26,500 0.1 (0.38%) 6,000 158.89 0 0 26,400 29,000 23,800
14/11/2025 26,400 -0.2 (-0.75%) 8,787 232.58 0 0 26,600 29,200 24,000
13/11/2025 26,600 0.3 (1.14%) 6,104 161.17 0 0 26,300 28,900 23,700
12/11/2025 26,300 -0.3 (-1.13%) 33,300 866.25 0 0 26,600 29,200 24,000
11/11/2025 26,600 -0.2 (-0.75%) 6,000 156.91 0 0 26,800 29,400 24,200
10/11/2025 26,800 0.8 (3.08%) 15,844 414.3 0 0 26,000 28,600 23,400
07/11/2025 26,000 -0.2 (-0.76%) 8,408 219.22 0 0 26,200 28,800 23,600

Historical Data - BSC

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