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
28/05/2026 15,500 0 (0%) 43,805 681.9 0 0 15,500 17,000 14,000
27/05/2026 15,500 -0.4 (-2.52%) 31,768 493.84 0 0 15,900 17,400 14,400
26/05/2026 15,900 0.1 (0.63%) 143,943 2,322.04 0 0 15,800 17,300 14,300
25/05/2026 15,800 -0.1 (-0.63%) 18,757 297.18 0 0 15,900 17,400 14,400
22/05/2026 15,900 1.3 (8.9%) 196,162 3,035.73 0 0 14,600 16,000 13,200
21/05/2026 14,600 -0.1 (-0.68%) 5,730 83.33 0 0 14,700 16,100 13,300
20/05/2026 14,700 -0.2 (-1.34%) 44,725 639.38 0 0 14,900 16,300 13,500
19/05/2026 14,900 0.6 (4.2%) 58,085 852.32 0 0 14,300 15,700 12,900
18/05/2026 14,300 0 (0%) 27,052 387.18 0 0 14,300 15,700 12,900
15/05/2026 14,300 -0.4 (-2.72%) 49,860 718.03 0 0 14,700 16,100 13,300
14/05/2026 14,700 -0.2 (-1.34%) 172,403 2,502.35 0 0 14,900 16,300 13,500
13/05/2026 14,900 0.2 (1.36%) 2,658 39.19 0 0 14,700 16,100 13,300
12/05/2026 14,700 0 (0%) 21,002 305.22 0 0 14,700 16,100 13,300
11/05/2026 14,700 -0.2 (-1.34%) 60,110 894.67 0 0 14,900 16,300 13,500
08/05/2026 14,900 -0.5 (-3.25%) 22,763 341.5 0 0 15,400 16,900 13,900
07/05/2026 15,400 -0.1 (-0.65%) 16,657 255.02 0 0 15,500 17,000 14,000
06/05/2026 15,500 0.6 (4.03%) 62,400 951.29 0 0 14,900 16,300 13,500
05/05/2026 14,900 -0.1 (-0.67%) 33,000 490.28 0 0 15,000 16,500 13,500
04/05/2026 15,000 -0.1 (-0.66%) 18,608 279.7 0 0 15,100 16,600 13,600
29/04/2026 15,100 0.4 (2.72%) 32,000 468.07 0 0 14,700 16,100 13,300
28/04/2026 14,700 -0.4 (-2.65%) 26,100 387.25 0 0 15,100 16,600 13,600
24/04/2026 15,100 -0.1 (-0.66%) 51,000 763.92 0 0 15,200 16,700 13,700
23/04/2026 15,200 -0.3 (-1.94%) 50,916 781.8 0 0 15,500 17,000 14,000
22/04/2026 15,500 -0.3 (-1.9%) 25,520 394.41 0 0 15,800 17,300 14,300
21/04/2026 15,800 -0.2 (-1.25%) 34,300 541.16 0 0 16,000 17,600 14,400
20/04/2026 16,000 0 (0%) 9,541 151.56 0 0 16,000 17,600 14,400
17/04/2026 16,000 0.1 (0.63%) 24,200 378.79 0 0 15,900 17,400 14,400
16/04/2026 15,900 -0.2 (-1.24%) 22,621 358.05 0 0 16,100 17,700 14,500
15/04/2026 16,100 0.1 (0.63%) 72,700 1,157.9 0 0 16,000 17,600 14,400
14/04/2026 16,000 -0.1 (-0.62%) 85,400 1,380.7 0 0 16,100 17,700 14,500
13/04/2026 16,100 -0.2 (-1.23%) 72,900 1,154.29 0 0 16,300 17,900 14,700
10/04/2026 16,300 -0.2 (-1.21%) 70,110 1,123.2 0 0 16,500 18,100 14,900
09/04/2026 16,500 -0.2 (-1.2%) 14,400 236.6 0 0 16,700 18,300 15,100
08/04/2026 16,700 1.2 (7.74%) 130,424 2,113.27 0 0 15,500 17,000 14,000
07/04/2026 15,500 0.1 (0.65%) 20,422 314.99 0 0 15,400 16,900 13,900
06/04/2026 15,400 0 (0%) 37,229 576.89 0 0 15,400 16,900 13,900
03/04/2026 15,400 -0.1 (-0.65%) 73,204 1,118.18 0 0 15,500 17,000 14,000
02/04/2026 15,500 -0.5 (-3.13%) 16,100 254.34 0 0 16,000 17,600 14,400
01/04/2026 16,000 -0.1 (-0.62%) 46,002 746.3 0 0 16,100 17,700 14,500
31/03/2026 16,100 0.4 (2.55%) 98,300 1,577.97 0 0 15,700 17,200 14,200
30/03/2026 15,700 0.2 (1.29%) 53,510 823.49 0 0 15,500 17,000 14,000
27/03/2026 15,500 -0.3 (-1.9%) 283,966 4,404.93 0 0 15,800 17,300 14,300
26/03/2026 15,800 -0.1 (-0.63%) 32,800 512.36 0 0 15,900 17,400 14,400
25/03/2026 15,900 0.7 (4.61%) 114,328 1,776.77 0 0 15,200 16,700 13,700
24/03/2026 15,200 0.3 (2.01%) 40,410 608.45 0 0 14,900 16,300 13,500
23/03/2026 14,900 -0.5 (-3.25%) 129,925 1,881.98 0 0 15,400 16,900 13,900
20/03/2026 15,400 0.1 (0.65%) 52,707 805.59 0 0 15,300 16,800 13,800
19/03/2026 15,300 -0.6 (-3.77%) 41,502 638.23 0 0 15,900 17,400 14,400
18/03/2026 15,900 0 (0%) 18,967 298.72 0 0 15,900 17,400 14,400
17/03/2026 15,900 0.1 (0.63%) 46,978 754.14 0 0 15,800 17,300 14,300
16/03/2026 15,800 -0.3 (-1.86%) 75,964 1,193.55 0 0 16,100 17,700 14,500
13/03/2026 16,100 -0.6 (-3.59%) 48,200 774.53 0 0 16,700 18,300 15,100
12/03/2026 16,700 0 (0%) 55,771 914.66 0 0 16,700 18,300 15,100
11/03/2026 16,700 1.1 (7.05%) 109,626 1,772.46 0 0 15,600 17,100 14,100
10/03/2026 15,600 0 (0%) 115,850 1,790.81 0 0 15,600 17,100 14,100
09/03/2026 15,600 -1.7 (-9.83%) 170,024 2,661.73 0 0 17,300 19,000 15,600
06/03/2026 17,300 -0.7 (-3.89%) 43,000 752.14 0 0 18,000 19,800 16,200
05/03/2026 18,000 0.5 (2.86%) 113,706 2,039.68 0 0 17,500 19,200 15,800
04/03/2026 17,500 -0.4 (-2.23%) 116,774 2,001.41 0 0 17,900 19,600 16,200
03/03/2026 17,900 0.4 (2.29%) 115,863 2,037.17 0 0 17,500 19,200 15,800
02/03/2026 17,500 -0.7 (-3.85%) 103,948 1,837.74 0 0 18,200 20,000 16,400
27/02/2026 18,200 0 (0%) 40,924 742.24 0 0 18,200 20,000 16,400
26/02/2026 18,200 -0.2 (-1.09%) 108,249 1,971.48 0 0 18,400 20,200 16,600
25/02/2026 18,400 -0.4 (-2.13%) 70,031 1,297.97 0 0 18,800 20,600 17,000
24/02/2026 18,800 -0.2 (-1.05%) 242,938 4,584.68 0 0 19,000 20,900 17,100
23/02/2026 19,000 0.1 (0.53%) 73,310 1,387.59 0 0 18,900 20,700 17,100
13/02/2026 18,900 0.1 (0.53%) 93,991 1,768.03 0 0 18,800 20,600 17,000
12/02/2026 18,800 -0.3 (-1.57%) 36,581 687.9 251,000 4,467.8 19,100 21,000 17,200
11/02/2026 19,100 0.7 (3.8%) 389,970 7,329.4 0 0 18,400 20,200 16,600
10/02/2026 18,400 0.2 (1.1%) 90,151 1,644.43 0 0 18,200 20,000 16,400
09/02/2026 18,200 0.1 (0.55%) 58,754 1,059.16 0 0 18,100 19,900 16,300
06/02/2026 18,100 0 (0%) 223,514 3,994.52 0 0 18,100 19,900 16,300
05/02/2026 18,100 -0.2 (-1.09%) 52,151 943.84 0 0 18,300 20,100 16,500
04/02/2026 18,300 -0.1 (-0.54%) 84,605 1,539.84 0 0 18,400 20,200 16,600
03/02/2026 18,400 0.2 (1.1%) 119,800 2,178.37 0 0 18,200 20,000 16,400
02/02/2026 18,200 -0.3 (-1.62%) 73,221 1,330.86 0 0 18,500 20,300 16,700
30/01/2026 18,500 -0.1 (-0.54%) 105,681 1,936.96 0 0 18,600 20,400 16,800
29/01/2026 18,600 0 (0%) 94,150 1,737.27 0 0 18,600 20,400 16,800
28/01/2026 18,600 0 (0%) 52,987 967.73 0 0 18,600 20,400 16,800
27/01/2026 18,600 0.1 (0.54%) 157,500 2,901.57 0 0 18,500 20,300 16,700
26/01/2026 18,500 -0.1 (-0.54%) 95,402 1,757.95 0 0 18,600 20,400 16,800
23/01/2026 18,600 -0.1 (-0.53%) 117,200 2,174.28 0 0 18,700 20,500 16,900
22/01/2026 18,700 0 (0%) 81,470 1,521.15 0 0 18,700 20,500 16,900
21/01/2026 18,700 0 (0%) 332,797 6,112.68 0 0 18,700 20,500 16,900
20/01/2026 18,700 0 (0%) 220,575 4,087.28 0 0 18,700 20,500 16,900
19/01/2026 18,700 -0.2 (-1.06%) 52,040 964.97 0 0 18,900 20,700 17,100
16/01/2026 18,900 0 (0%) 147,161 2,744.96 0 0 18,900 20,700 17,100
15/01/2026 18,900 0.1 (0.53%) 106,628 1,984.83 0 0 18,800 20,600 17,000
14/01/2026 18,800 -0.1 (-0.53%) 460,127 8,543.59 0 0 18,900 20,700 17,100
13/01/2026 18,900 -0.1 (-0.53%) 114,644 2,167.01 0 0 19,000 20,900 17,100
12/01/2026 19,000 0.7 (3.83%) 244,802 4,603.7 0 0 18,300 20,100 16,500
09/01/2026 18,300 -0.2 (-1.08%) 164,289 2,977.73 0 0 18,500 20,300 16,700
08/01/2026 18,500 0.1 (0.54%) 105,345 1,945.27 0 0 18,400 20,200 16,600
07/01/2026 18,400 0.6 (3.37%) 98,731 1,790.27 0 0 17,800 19,500 16,100
06/01/2026 17,800 0 (0%) 57,756 1,031.85 0 0 17,800 19,500 16,100
05/01/2026 17,800 -1.1 (-5.82%) 112,868 2,033.96 0 0 18,900 20,700 17,100
31/12/2025 18,900 0.6 (3.28%) 223,442 4,192.29 0 0 18,300 20,100 16,500
30/12/2025 18,300 -0.2 (-1.08%) 73,800 1,348.5 0 0 18,500 20,300 16,700
29/12/2025 18,500 0.3 (1.65%) 141,600 2,605.62 0 0 18,200 20,000 16,400
26/12/2025 18,200 -0.1 (-0.55%) 252,680 4,622.88 0 0 18,300 20,100 16,500
25/12/2025 18,300 -0.1 (-0.54%) 75,200 1,380.92 0 0 18,400 20,200 16,600
24/12/2025 18,400 0 (0%) 76,780 1,413.01 0 0 18,400 20,200 16,600
23/12/2025 18,400 -0.2 (-1.08%) 87,345 1,612.72 0 0 18,600 20,400 16,800
22/12/2025 18,600 -0.4 (-2.11%) 131,852 2,490.81 0 0 19,000 20,900 17,100
19/12/2025 19,000 -0.2 (-1.04%) 65,674 1,235.78 0 0 19,200 21,100 17,300
18/12/2025 19,200 0.2 (1.05%) 160,800 3,062.69 0 0 19,000 20,900 17,100
17/12/2025 19,000 -0.3 (-1.55%) 32,370 611.56 0 0 19,300 21,200 17,400
16/12/2025 19,300 1.3 (7.22%) 377,018 7,005.59 0 0 18,000 19,800 16,200
15/12/2025 18,000 0 (0%) 146,451 2,657.2 0 0 18,000 19,800 16,200
12/12/2025 18,000 -0.2 (-1.1%) 145,100 2,628.12 0 0 18,200 20,000 16,400
11/12/2025 18,200 -0.1 (-0.55%) 16,780 303.27 0 0 18,300 20,100 16,500
10/12/2025 18,300 0 (0%) 72,040 1,307.88 0 0 18,300 20,100 16,500
09/12/2025 18,300 0.1 (0.55%) 703,922 12,712.35 0 0 18,200 20,000 16,400
08/12/2025 18,200 -0.3 (-1.62%) 112,362 2,062.08 0 0 18,500 20,300 16,700
05/12/2025 18,500 -0.5 (-2.63%) 31,740 590.96 0 0 19,000 20,900 17,100
04/12/2025 19,000 0.4 (2.15%) 99,263 1,878.97 0 0 18,600 20,400 16,800
03/12/2025 18,600 0.1 (0.54%) 94,766 1,751.74 0 0 18,500 20,300 16,700
02/12/2025 18,500 0.1 (0.54%) 97,012 1,782.15 0 0 18,400 20,200 16,600
01/12/2025 18,400 0 (0%) 273,320 4,906.87 0 0 18,400 20,200 16,600
28/11/2025 18,400 0 (0%) 97,410 1,776.77 0 0 18,400 20,200 16,600

Historical Data - BSC

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