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
02/04/2026 21,600 -0.05 (-0.23%) 29,800 638 0 0 21,650 23,150 20,150
01/04/2026 21,650 0.05 (0.23%) 5,800 125.19 0 0 21,600 23,100 20,100
31/03/2026 21,600 0.05 (0.23%) 16,200 349.03 0 0 21,550 23,050 20,050
30/03/2026 21,550 -0.05 (-0.23%) 4,300 92.92 0 0 21,600 23,100 20,100
27/03/2026 21,600 0.1 (0.47%) 17,800 381.5 0 0 21,500 23,000 20,000
26/03/2026 21,500 -0.2 (-0.92%) 23,700 509.49 0 0 21,700 23,200 20,200
25/03/2026 21,700 -0.05 (-0.23%) 33,100 714.51 0 0 21,750 23,250 20,250
24/03/2026 21,750 0.25 (1.16%) 7,200 157.6 0 0 21,500 23,000 20,000
23/03/2026 21,500 -0.1 (-0.46%) 3,900 83.88 0 0 21,600 23,100 20,100
20/03/2026 21,600 -0.4 (-1.82%) 1,200 26.16 0 0 22,000 23,500 20,500
19/03/2026 22,000 -0.35 (-1.57%) 4,500 98.19 0 0 22,350 23,900 20,800
18/03/2026 22,350 -0.15 (-0.67%) 2,400 53.62 0 0 22,500 24,050 20,950
17/03/2026 22,500 0.5 (2.27%) 12,300 276.48 0 0 22,000 23,500 20,500
16/03/2026 22,000 -0.4 (-1.79%) 2,600 57.28 0 0 22,400 23,950 20,850
13/03/2026 22,400 0 (0%) 8,900 196.97 0 0 22,400 23,950 20,850
12/03/2026 22,400 0.4 (1.82%) 2,600 57.9 0 0 22,000 23,500 20,500
11/03/2026 22,000 0.55 (2.56%) 20,800 449.95 0 0 21,450 22,950 19,950
10/03/2026 21,450 0.45 (2.14%) 18,700 400.01 0 0 21,000 22,450 19,550
09/03/2026 21,000 -1.55 (-6.87%) 58,800 1,251.79 0 0 22,550 24,100 21,000
06/03/2026 22,550 -0.25 (-1.1%) 15,400 346.87 0 0 22,800 24,350 21,250
05/03/2026 22,800 0.25 (1.11%) 9,500 216.22 0 0 22,550 24,100 21,000
04/03/2026 22,550 -0.35 (-1.53%) 6,200 140.56 0 0 22,900 24,500 21,300
03/03/2026 22,900 -0.2 (-0.87%) 26,400 601.8 0 0 23,100 24,700 21,500
02/03/2026 23,100 0.25 (1.09%) 18,500 424.82 0 0 22,850 24,400 21,300
27/02/2026 22,850 0 (0%) 6,900 157.9 0 0 22,850 24,400 21,300
26/02/2026 22,850 -0.15 (-0.65%) 4,500 103.05 0 0 23,000 24,600 21,400
25/02/2026 23,000 0 (0%) 12,000 274.17 0 0 23,000 24,600 21,400
24/02/2026 23,000 0 (0%) 7,200 165.53 0 0 23,000 24,600 21,400
23/02/2026 23,000 0.25 (1.1%) 22,000 502.65 0 0 22,750 24,300 21,200
13/02/2026 22,750 0.05 (0.22%) 400 9.1 0 0 22,700 24,250 21,150
12/02/2026 22,700 0.05 (0.22%) 10,200 231.83 0 0 22,650 24,200 21,100
11/02/2026 22,650 0.15 (0.67%) 4,100 92.57 0 0 22,500 24,050 20,950
10/02/2026 22,500 -0.1 (-0.44%) 2,500 56.31 0 0 22,600 24,150 21,050
09/02/2026 22,600 -0.05 (-0.22%) 5,100 114.95 0 0 22,650 24,200 21,100
06/02/2026 22,650 -0.05 (-0.22%) 26,300 592.03 0 0 22,700 24,250 21,150
05/02/2026 22,700 -0.05 (-0.22%) 27,400 621.97 0 0 22,750 24,300 21,200
04/02/2026 22,750 0.15 (0.66%) 19,600 446.02 0 0 22,600 24,150 21,050
03/02/2026 22,600 0.1 (0.44%) 52,300 1,179.64 0 0 22,500 24,050 20,950
02/02/2026 22,500 -0.8 (-3.43%) 65,600 1,486.06 0 0 23,300 24,900 21,700
30/01/2026 23,300 0.1 (0.43%) 5,300 123.27 0 0 23,200 24,800 21,600
29/01/2026 23,200 0 (0%) 4,600 106.79 0 0 23,200 24,800 21,600
28/01/2026 23,200 -0.1 (-0.43%) 8,400 194.73 0 0 23,300 24,900 21,700
27/01/2026 23,300 -0.05 (-0.21%) 6,300 145.9 0 0 23,350 24,950 21,750
26/01/2026 23,350 -0.05 (-0.21%) 7,900 183.14 0 0 23,400 25,000 21,800
23/01/2026 23,400 -0.2 (-0.85%) 8,700 204.85 0 0 23,600 25,250 21,950
22/01/2026 23,600 -0.1 (-0.42%) 17,700 417.45 0 0 23,700 25,350 22,050
21/01/2026 23,700 0.15 (0.64%) 10,100 237.87 0 0 23,550 25,150 21,950
20/01/2026 23,550 -0.3 (-1.26%) 17,800 419.48 0 0 23,850 25,500 22,200
19/01/2026 23,850 0.5 (2.14%) 18,700 443.6 0 0 23,350 24,950 21,750
16/01/2026 23,350 -0.25 (-1.06%) 5,600 131.86 0 0 23,600 25,250 21,950
15/01/2026 23,600 0.5 (2.16%) 53,000 1,244.79 0 0 23,100 24,700 21,500
14/01/2026 23,100 0.05 (0.22%) 35,400 820.71 0 0 23,050 24,650 21,450
13/01/2026 23,050 -0.25 (-1.07%) 27,500 635.92 0 0 23,300 24,900 21,700
12/01/2026 23,300 0.5 (2.19%) 36,300 843.9 0 0 22,800 24,350 21,250
09/01/2026 22,800 -0.3 (-1.3%) 35,800 819.51 0 0 23,100 24,700 21,500
08/01/2026 23,100 0.4 (1.76%) 35,800 817.51 0 0 22,700 24,250 21,150
07/01/2026 22,700 0.1 (0.44%) 46,500 1,053.96 0 0 22,600 24,150 21,050
06/01/2026 22,600 0.1 (0.44%) 17,800 403.81 0 0 22,500 24,050 20,950
05/01/2026 22,500 0 (0%) 18,000 408.94 330,000 6,913.5 22,500 24,050 20,950
31/12/2025 22,500 -0.4 (-1.75%) 105,000 2,362.64 0 0 22,900 24,500 21,300
30/12/2025 22,900 0.1 (0.44%) 90,800 2,057.15 0 0 22,800 24,350 21,250
29/12/2025 22,800 -0.35 (-1.51%) 47,400 1,102.09 0 0 23,150 24,750 21,550
26/12/2025 23,150 0.45 (1.98%) 26,000 595.58 0 0 22,700 24,250 21,150
25/12/2025 22,700 -0.45 (-1.94%) 1,004,000 22,797.39 0 0 23,150 24,750 21,550
24/12/2025 23,150 0.35 (1.54%) 1,146,200 26,025.6 0 0 22,800 24,350 21,250
23/12/2025 22,800 -1.15 (-4.8%) 297,700 6,940.16 0 0 23,950 25,600 22,300
22/12/2025 23,950 -1.4 (-5.52%) 184,100 4,503.97 0 0 25,350 27,100 23,600
19/12/2025 25,350 0.75 (3.05%) 15,900 405.01 0 0 24,600 26,300 22,900
18/12/2025 24,600 -1.4 (-5.38%) 8,000 199.54 0 0 26,000 27,800 24,200
17/12/2025 26,000 -0.1 (-0.38%) 300 7.85 0 0 26,100 27,900 24,300
16/12/2025 26,100 0.1 (0.38%) 5,100 132.71 0 0 26,000 27,800 24,200
15/12/2025 26,000 -0.5 (-1.89%) 1,500 39.03 0 0 26,500 28,350 24,650
12/12/2025 26,500 0 (0%) 0 0 0 0 26,500 28,350 24,650
11/12/2025 26,500 0.4 (1.53%) 3,000 79.37 0 0 26,100 27,900 24,300
10/12/2025 26,100 0.1 (0.38%) 2,700 70.5 0 0 26,000 27,800 24,200
09/12/2025 26,000 0 (0%) 6,600 171.6 0 0 26,000 27,800 24,200
08/12/2025 26,000 -0.05 (-0.19%) 8,100 210.84 0 0 26,050 27,850 24,250
05/12/2025 26,050 0 (0%) 6,700 174.88 0 0 26,050 27,850 24,250
04/12/2025 26,050 0 (0%) 0 0 0 0 26,050 27,850 24,250
03/12/2025 26,050 -0.1 (-0.38%) 1,600 41.69 0 0 26,150 27,950 24,350
02/12/2025 26,150 0 (0%) 0 0 0 0 26,150 27,950 24,350
01/12/2025 26,150 -0.35 (-1.32%) 1,400 36.7 0 0 26,500 28,350 24,650
28/11/2025 26,500 0 (0%) 400 10.6 0 0 26,500 28,350 24,650
27/11/2025 26,500 0 (0%) 200 5.3 0 0 26,500 28,350 24,650
26/11/2025 26,500 0.2 (0.76%) 200 5.26 0 0 26,300 28,100 24,500
25/11/2025 26,300 -0.1 (-0.38%) 100 2.63 0 0 26,400 28,200 24,600
24/11/2025 26,400 0.1 (0.38%) 100 2.64 0 0 26,300 28,100 24,500
21/11/2025 26,300 0.15 (0.57%) 300 7.94 0 0 26,150 27,950 24,350
20/11/2025 26,150 -0.45 (-1.69%) 400 10.43 0 0 26,600 28,450 24,750
19/11/2025 26,600 0.7 (2.7%) 5,200 134.31 0 0 25,900 27,700 24,100
18/11/2025 25,900 -0.1 (-0.38%) 800 20.82 0 0 26,000 27,800 24,200
17/11/2025 26,000 0 (0%) 0 0 0 0 26,000 27,800 24,200
14/11/2025 26,000 -0.95 (-3.53%) 15,600 407.21 0 0 26,950 28,800 25,100
13/11/2025 26,950 0.05 (0.19%) 1,600 43.06 0 0 26,900 28,750 25,050
12/11/2025 26,900 0 (0%) 0 0 0 0 26,900 28,750 25,050
11/11/2025 26,900 -0.05 (-0.19%) 2,900 77.32 0 0 26,950 28,800 25,100
10/11/2025 26,950 -0.2 (-0.74%) 900 23.9 0 0 27,150 29,050 25,250
07/11/2025 27,150 -0.05 (-0.18%) 100 2.72 0 0 27,200 29,100 25,300
06/11/2025 27,200 0.75 (2.84%) 16,100 425.76 0 0 26,450 28,300 24,600
05/11/2025 26,450 0.35 (1.34%) 1,200 31.69 0 0 26,100 27,900 24,300
04/11/2025 26,100 0.1 (0.38%) 1,400 36.57 0 0 26,000 27,800 24,200
03/11/2025 26,000 -0.4 (-1.52%) 9,600 251.83 0 0 26,400 28,200 24,600
31/10/2025 26,400 0.05 (0.19%) 2,900 75.87 0 0 26,350 28,150 24,550
30/10/2025 26,350 -0.05 (-0.19%) 9,700 255.86 0 0 26,400 28,200 24,600
29/10/2025 26,400 0 (0%) 4,500 117.84 0 0 26,400 28,200 24,600
28/10/2025 26,400 0 (0%) 1,100 29.04 0 0 26,400 28,200 24,600
27/10/2025 26,400 0.25 (0.96%) 1,300 33.77 0 0 26,150 27,950 24,350
24/10/2025 26,150 -0.05 (-0.19%) 400 10.48 0 0 26,200 28,000 24,400
23/10/2025 26,200 -0.65 (-2.42%) 500 13.34 0 0 26,850 28,700 25,000
22/10/2025 26,850 0 (0%) 4,500 117.52 0 0 26,850 28,700 25,000
21/10/2025 26,850 0.55 (2.09%) 7,000 184.94 0 0 26,300 28,100 24,500
20/10/2025 26,300 0.3 (1.15%) 5,600 147.2 0 0 26,000 27,800 24,200
17/10/2025 26,000 0 (0%) 1,600 42.28 0 0 26,000 27,800 24,200
16/10/2025 26,000 0 (0%) 200 5.18 0 0 26,000 27,800 24,200
15/10/2025 26,000 0 (0%) 3,400 88.4 0 0 26,000 27,800 24,200
14/10/2025 26,000 -0.05 (-0.19%) 4,300 111.88 0 0 26,050 27,850 24,250
13/10/2025 26,050 -0.45 (-1.7%) 16,000 419.45 0 0 26,500 28,350 24,650
10/10/2025 26,500 -0.2 (-0.75%) 10,900 284.33 0 0 26,700 28,550 24,850
09/10/2025 26,700 -0.15 (-0.56%) 100 2.67 0 0 26,850 28,700 25,000
08/10/2025 26,850 -0.05 (-0.19%) 500 13.43 0 0 26,900 28,750 25,050
07/10/2025 26,900 -0.1 (-0.37%) 500 13.17 0 0 27,000 28,850 25,150
06/10/2025 27,000 0.95 (3.65%) 2,100 55.59 0 0 26,050 27,850 24,250
03/10/2025 26,050 0 (0%) 700 18.24 0 0 26,050 27,850 24,250
02/10/2025 26,050 -0.35 (-1.33%) 2,400 62.43 0 0 26,400 28,200 24,600

Historical Data - BSC

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