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
27/03/2026 11,900 0.25 (2.15%) 220,400 2,602.58 0 0 11,650 12,450 10,850
26/03/2026 11,650 0.05 (0.43%) 209,500 2,442.22 0 0 11,600 12,400 10,800
25/03/2026 11,600 0.75 (6.91%) 310,300 3,535.87 0 0 10,850 11,600 10,100
24/03/2026 10,850 0.4 (3.83%) 97,000 1,040.26 0 0 10,450 11,150 9,720
23/03/2026 10,450 -0.45 (-4.13%) 301,400 3,142.04 0 0 10,900 11,650 10,150
20/03/2026 10,900 -0.15 (-1.36%) 99,700 1,085.38 0 0 11,050 11,800 10,300
19/03/2026 11,050 -0.05 (-0.45%) 52,000 573.94 0 0 11,100 11,850 10,350
18/03/2026 11,100 -0.1 (-0.89%) 51,400 571 0 0 11,200 11,950 10,450
17/03/2026 11,200 0 (0%) 72,900 815.64 0 0 11,200 11,950 10,450
16/03/2026 11,200 0.2 (1.82%) 108,900 1,207.84 0 0 11,000 11,750 10,250
13/03/2026 11,000 0.1 (0.92%) 132,900 1,452.23 0 0 10,900 11,650 10,150
12/03/2026 10,900 -0.2 (-1.8%) 60,300 653.06 0 0 11,100 11,850 10,350
11/03/2026 11,100 0.5 (4.72%) 125,500 1,357.95 0 0 10,600 11,300 9,860
10/03/2026 10,600 0 (0%) 240,000 2,530.84 0 0 10,600 11,300 9,860
09/03/2026 10,600 -0.75 (-6.61%) 138,000 1,469.17 0 0 11,350 12,100 10,600
06/03/2026 11,350 0 (0%) 502,800 5,708.18 0 0 11,350 12,100 10,600
05/03/2026 11,350 0 (0%) 110,600 1,262.54 0 0 11,350 12,100 10,600
04/03/2026 11,350 -0.15 (-1.3%) 1,410,700 15,851.65 0 0 11,500 12,300 10,700
03/03/2026 11,500 0 (0%) 69,800 802.26 0 0 11,500 12,300 10,700
02/03/2026 11,500 -0.25 (-2.13%) 178,000 2,045.83 0 0 11,750 12,550 10,950
27/02/2026 11,750 -0.1 (-0.84%) 60,100 705.75 0 0 11,850 12,650 11,050
26/02/2026 11,850 0 (0%) 12,600 148.67 0 0 11,850 12,650 11,050
25/02/2026 11,850 -0.25 (-2.07%) 167,800 1,973 0 0 12,100 12,900 11,300
24/02/2026 12,100 0.3 (2.54%) 173,800 2,077.72 0 0 11,800 12,600 11,000
23/02/2026 11,800 0.2 (1.72%) 39,500 465.84 0 0 11,600 12,400 10,800
13/02/2026 11,600 -0.05 (-0.43%) 51,700 602.46 0 0 11,650 12,450 10,850
12/02/2026 11,650 0.1 (0.87%) 38,000 441.06 0 0 11,550 12,350 10,750
11/02/2026 11,550 0.2 (1.76%) 83,800 966.93 0 0 11,350 12,100 10,600
10/02/2026 11,350 -0.45 (-3.81%) 131,600 1,515.54 0 0 11,800 12,600 11,000
09/02/2026 11,800 0 (0%) 126,900 1,501.76 0 0 11,800 12,600 11,000
06/02/2026 11,800 -0.3 (-2.48%) 275,700 3,278.62 0 0 12,100 12,900 11,300
05/02/2026 12,100 -0.25 (-2.02%) 78,300 949.8 0 0 12,350 13,200 11,500
04/02/2026 12,350 -0.2 (-1.59%) 670,800 8,182.78 0 0 12,550 13,400 11,700
03/02/2026 12,550 -0.1 (-0.79%) 203,700 2,549.41 0 0 12,650 13,500 11,800
02/02/2026 12,650 -0.3 (-2.32%) 46,200 585.86 0 0 12,950 13,850 12,050
30/01/2026 12,950 -0.05 (-0.38%) 53,800 695.35 0 0 13,000 13,900 12,100
29/01/2026 13,000 -0.3 (-2.26%) 127,800 1,626.41 0 0 13,300 14,200 12,400
28/01/2026 13,300 0.45 (3.5%) 198,100 2,523.36 0 0 12,850 13,700 12,000
27/01/2026 12,850 -0.3 (-2.28%) 169,500 2,190.54 0 0 13,150 14,050 12,250
26/01/2026 13,150 -0.4 (-2.95%) 106,900 1,407.31 0 0 13,550 14,450 12,650
23/01/2026 13,550 -0.1 (-0.73%) 86,200 1,158.74 0 0 13,650 14,600 12,700
22/01/2026 13,650 0.2 (1.49%) 283,800 3,857.76 0 0 13,450 14,350 12,550
21/01/2026 13,450 -0.15 (-1.1%) 131,800 1,761.23 0 0 13,600 14,550 12,650
20/01/2026 13,600 -0.05 (-0.37%) 162,100 2,194.07 0 0 13,650 14,600 12,700
19/01/2026 13,650 -0.05 (-0.36%) 83,100 1,132.68 0 0 13,700 14,650 12,750
16/01/2026 13,700 -0.1 (-0.72%) 106,200 1,461.94 0 0 13,800 14,750 12,850
15/01/2026 13,800 0.05 (0.36%) 87,500 1,198.34 0 0 13,750 14,700 12,800
14/01/2026 13,750 0.05 (0.36%) 92,500 1,269.27 40,000 510 13,700 14,650 12,750
13/01/2026 13,700 0.15 (1.11%) 162,800 2,210.56 0 0 13,550 14,450 12,650
12/01/2026 13,550 0 (0%) 105,700 1,437.25 0 0 13,550 14,450 12,650
09/01/2026 13,550 -0.1 (-0.73%) 187,500 2,533.57 40,000 508 13,650 14,600 12,700
08/01/2026 13,650 -0.05 (-0.36%) 58,500 801.98 0 0 13,700 14,650 12,750
07/01/2026 13,700 0.05 (0.37%) 44,300 607 0 0 13,650 14,600 12,700
06/01/2026 13,650 -0.1 (-0.73%) 67,500 914.37 0 0 13,750 14,700 12,800
05/01/2026 13,750 -0.1 (-0.72%) 81,300 1,106.06 0 0 13,850 14,800 12,900
31/12/2025 13,850 0 (0%) 47,500 654.01 0 0 13,850 14,800 12,900
30/12/2025 13,850 0.15 (1.09%) 50,400 689.51 0 0 13,700 14,650 12,750
29/12/2025 13,700 -0.15 (-1.08%) 50,700 693.53 0 0 13,850 14,800 12,900
26/12/2025 13,850 0 (0%) 69,900 955.46 0 0 13,850 14,800 12,900
25/12/2025 13,850 0 (0%) 30,200 417.98 0 0 13,850 14,800 12,900
24/12/2025 13,850 -0.15 (-1.07%) 18,600 257.81 0 0 14,000 14,950 13,050
23/12/2025 14,000 0 (0%) 162,900 2,255.17 0 0 14,000 14,950 13,050
22/12/2025 14,000 0.2 (1.45%) 221,900 3,061.96 0 0 13,800 14,750 12,850
19/12/2025 13,800 0.1 (0.73%) 20,300 278.12 0 0 13,700 14,650 12,750
18/12/2025 13,700 0 (0%) 63,200 859.05 0 0 13,700 14,650 12,750
17/12/2025 13,700 -0.1 (-0.72%) 92,100 1,251.7 0 0 13,800 14,750 12,850
16/12/2025 13,800 0.3 (2.22%) 62,500 848.93 0 0 13,500 14,400 12,600
15/12/2025 13,500 -0.1 (-0.74%) 214,700 2,886.56 0 0 13,600 14,550 12,650
12/12/2025 13,600 -0.4 (-2.86%) 126,000 1,740.31 0 0 14,000 14,950 13,050
11/12/2025 14,000 0.15 (1.08%) 101,000 1,406.34 0 0 13,850 14,800 12,900
10/12/2025 13,850 -0.1 (-0.72%) 34,700 482.3 0 0 13,950 14,900 13,000
09/12/2025 13,950 -0.1 (-0.71%) 281,300 3,908.99 0 0 14,050 15,000 13,100
08/12/2025 14,050 -0.2 (-1.4%) 92,200 1,289.56 0 0 14,250 15,200 13,300
05/12/2025 14,250 0 (0%) 91,100 1,290.95 0 0 14,250 15,200 13,300
04/12/2025 14,250 0.35 (2.52%) 97,200 1,365.49 0 0 13,900 14,850 12,950
03/12/2025 13,900 -0.05 (-0.36%) 120,600 1,678.61 0 0 13,950 14,900 13,000
02/12/2025 13,950 -0.05 (-0.36%) 88,100 1,220.33 0 0 14,000 14,950 13,050
01/12/2025 14,000 0.1 (0.72%) 109,000 1,515.36 0 0 13,900 14,850 12,950
28/11/2025 13,900 -0.15 (-1.07%) 173,000 2,419.82 0 0 14,050 15,000 13,100
27/11/2025 14,050 0 (0%) 153,800 2,162.69 0 0 14,050 15,000 13,100
26/11/2025 14,050 0.05 (0.36%) 117,400 1,645.53 0 0 14,000 14,950 13,050
25/11/2025 14,000 -0.5 (-3.45%) 240,500 3,413.8 0 0 14,500 15,500 13,500
24/11/2025 14,500 -0.2 (-1.36%) 114,800 1,675.93 0 0 14,700 15,700 13,700
21/11/2025 14,700 -0.05 (-0.34%) 80,900 1,187.01 0 0 14,750 15,750 13,750
20/11/2025 14,750 -0.3 (-1.99%) 185,800 2,738.59 0 0 15,050 16,100 14,000
19/11/2025 15,050 -0.35 (-2.27%) 380,400 5,737.02 0 0 15,400 16,450 14,350
18/11/2025 15,400 0.1 (0.65%) 388,900 6,009.86 0 0 15,300 16,350 14,250
17/11/2025 15,300 1 (6.99%) 624,700 9,399.59 0 0 14,300 15,300 13,300
14/11/2025 14,300 0.2 (1.42%) 138,200 1,967.3 0 0 14,100 15,050 13,150
13/11/2025 14,100 0 (0%) 194,500 2,749.38 0 0 14,100 15,050 13,150
12/11/2025 14,100 0.1 (0.71%) 127,500 1,793.39 0 0 14,000 14,950 13,050
11/11/2025 14,000 -0.05 (-0.36%) 76,800 1,073.41 0 0 14,050 15,000 13,100
10/11/2025 14,050 0.05 (0.36%) 69,600 967.51 0 0 14,000 14,950 13,050
07/11/2025 14,000 -0.05 (-0.36%) 471,000 6,524.9 0 0 14,050 15,000 13,100
06/11/2025 14,050 -0.05 (-0.35%) 43,900 618.1 0 0 14,100 15,050 13,150
05/11/2025 14,100 0 (0%) 23,600 330.8 0 0 14,100 15,050 13,150
04/11/2025 14,100 0.1 (0.71%) 135,200 1,858.69 0 0 14,000 14,950 13,050
03/11/2025 14,000 -0.2 (-1.41%) 164,400 2,280.04 0 0 14,200 15,150 13,250
31/10/2025 14,200 -0.1 (-0.7%) 184,800 2,618.63 0 0 14,300 15,300 13,300
30/10/2025 14,300 -0.05 (-0.35%) 115,600 1,652.31 0 0 14,350 15,350 13,350
29/10/2025 14,350 0.55 (3.99%) 332,500 4,710.76 0 0 13,800 14,750 12,850
28/10/2025 13,800 -0.1 (-0.72%) 78,900 1,084.71 0 0 13,900 14,850 12,950
27/10/2025 13,900 -0.05 (-0.36%) 56,500 782.47 0 0 13,950 14,900 13,000
24/10/2025 13,950 -0.1 (-0.71%) 113,300 1,564.35 0 0 14,050 15,000 13,100
23/10/2025 14,050 0.05 (0.36%) 530,100 7,387.92 0 0 14,000 14,950 13,050
22/10/2025 14,000 0.55 (4.09%) 163,300 2,200.96 0 0 13,450 14,350 12,550
21/10/2025 13,450 0.15 (1.13%) 349,300 4,594.64 0 0 13,300 14,200 12,400
20/10/2025 13,300 -1 (-6.99%) 307,000 4,203.24 0 0 14,300 15,300 13,300
17/10/2025 14,300 0.35 (2.51%) 295,200 4,191.44 0 0 13,950 14,900 13,000
16/10/2025 13,950 0.35 (2.57%) 403,000 5,521.77 0 0 13,600 14,550 12,650
15/10/2025 13,600 -0.35 (-2.51%) 245,400 3,368.54 0 0 13,950 14,900 13,000
14/10/2025 13,950 -0.4 (-2.79%) 357,600 5,041.24 0 0 14,350 15,350 13,350
13/10/2025 14,350 0.35 (2.5%) 236,500 3,356.3 0 0 14,000 14,950 13,050
10/10/2025 14,000 0.15 (1.08%) 205,500 2,895.79 0 0 13,850 14,800 12,900
09/10/2025 13,850 -0.3 (-2.12%) 166,700 2,333.44 0 0 14,150 15,100 13,200
08/10/2025 14,150 -0.05 (-0.35%) 310,700 4,386.18 0 0 14,200 15,150 13,250
07/10/2025 14,200 -0.3 (-2.07%) 193,300 2,768.31 0 0 14,500 15,500 13,500
06/10/2025 14,500 0.5 (3.57%) 205,000 2,934.87 0 0 14,000 14,950 13,050
03/10/2025 14,000 -0.7 (-4.76%) 918,400 12,803.55 0 0 14,700 15,700 13,700
02/10/2025 14,700 -0.15 (-1.01%) 135,200 2,002.8 0 0 14,850 15,850 13,850
01/10/2025 14,850 -0.1 (-0.67%) 92,400 1,383.88 0 0 14,950 15,950 13,950
30/09/2025 14,950 -0.75 (-4.78%) 276,800 4,181.14 0 0 15,700 16,750 14,650
29/09/2025 15,700 -0.3 (-1.88%) 153,200 2,425.22 0 0 16,000 17,100 14,900

Historical Data - BSC

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