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
01/04/2026 16,300 0.1 (0.62%) 14,700 236.86 0 0 16,200 17,300 15,100
31/03/2026 16,200 -0.2 (-1.22%) 8,200 133.48 0 0 16,400 17,500 15,300
30/03/2026 16,400 0.05 (0.31%) 6,900 112.62 0 0 16,350 17,450 15,250
27/03/2026 16,350 0 (0%) 41,700 671.08 0 0 16,350 17,450 15,250
26/03/2026 16,350 0.05 (0.31%) 48,200 784.49 0 0 16,300 17,400 15,200
25/03/2026 16,300 0.1 (0.62%) 23,400 383.17 0 0 16,200 17,300 15,100
24/03/2026 16,200 0 (0%) 18,600 301 0 0 16,200 17,300 15,100
23/03/2026 16,200 -0.05 (-0.31%) 5,800 93.03 0 0 16,250 17,350 15,150
20/03/2026 16,250 -0.05 (-0.31%) 1,800 28.97 0 0 16,300 17,400 15,200
19/03/2026 16,300 -0.05 (-0.31%) 15,900 256.96 0 0 16,350 17,450 15,250
18/03/2026 16,350 -0.15 (-0.91%) 17,400 284.46 0 0 16,500 17,650 15,350
17/03/2026 16,500 -0.1 (-0.6%) 50,200 807.47 0 0 16,600 17,750 15,450
16/03/2026 16,600 0.1 (0.61%) 22,500 371.54 0 0 16,500 17,650 15,350
13/03/2026 16,500 0 (0%) 33,900 555.34 0 0 16,500 17,650 15,350
12/03/2026 16,500 0 (0%) 9,700 159.38 0 0 16,500 17,650 15,350
11/03/2026 16,500 0.05 (0.3%) 17,900 295.61 0 0 16,450 17,600 15,300
10/03/2026 16,450 0 (0%) 12,000 196.66 0 0 16,450 17,600 15,300
09/03/2026 16,450 0.05 (0.3%) 111,400 1,721.98 0 0 16,400 17,500 15,300
06/03/2026 16,400 -0.25 (-1.5%) 8,000 132.17 0 0 16,650 17,800 15,500
05/03/2026 16,650 0.2 (1.22%) 12,900 212.26 0 0 16,450 17,600 15,300
04/03/2026 16,450 -0.05 (-0.3%) 22,600 364.76 0 0 16,500 17,650 15,350
03/03/2026 16,500 -0.3 (-1.79%) 19,000 313.5 0 0 16,800 17,950 15,650
02/03/2026 16,800 -0.1 (-0.59%) 59,700 981.21 0 0 16,900 18,050 15,750
27/02/2026 16,900 0 (0%) 31,100 525.22 0 0 16,900 18,050 15,750
26/02/2026 16,900 0.05 (0.3%) 54,600 920.14 0 0 16,850 18,000 15,700
25/02/2026 16,850 -0.15 (-0.88%) 128,700 2,182.74 0 0 17,000 18,150 15,850
24/02/2026 17,000 -0.15 (-0.87%) 63,700 1,084.16 0 0 17,150 18,350 15,950
23/02/2026 17,150 0 (0%) 222,800 3,812.38 0 0 17,150 18,350 15,950
13/02/2026 17,150 0.45 (2.69%) 74,100 1,249.81 0 0 16,700 17,850 15,550
12/02/2026 16,700 0.25 (1.52%) 14,100 233.35 0 0 16,450 17,600 15,300
11/02/2026 16,450 0.2 (1.23%) 18,100 292.31 0 0 16,250 17,350 15,150
10/02/2026 16,250 -0.25 (-1.52%) 66,300 1,048.58 0 0 16,500 17,650 15,350
09/02/2026 16,500 -0.3 (-1.79%) 43,400 706.01 0 0 16,800 17,950 15,650
06/02/2026 16,800 -0.05 (-0.3%) 7,900 132.76 0 0 16,850 18,000 15,700
05/02/2026 16,850 1.05 (6.65%) 1,029,200 17,168.32 0 0 15,800 16,900 14,700
04/02/2026 15,800 -0.05 (-0.32%) 109,400 1,749.86 0 0 15,850 16,950 14,750
03/02/2026 15,850 -0.1 (-0.63%) 10,500 163.65 0 0 15,950 17,050 14,850
02/02/2026 15,950 -0.1 (-0.62%) 141,100 2,163.84 0 0 16,050 17,150 14,950
30/01/2026 16,050 0.05 (0.31%) 44,600 743.62 0 0 16,000 17,100 14,900
29/01/2026 17,000 0.25 (1.49%) 189,500 3,231.83 0 0 16,750 17,900 15,600
28/01/2026 16,750 -0.2 (-1.18%) 75,200 1,255.82 0 0 16,950 18,100 15,800
27/01/2026 16,950 -0.1 (-0.59%) 13,100 222.23 0 0 17,050 18,200 15,900
26/01/2026 17,050 0.1 (0.59%) 67,500 1,157.97 0 0 16,950 18,100 15,800
23/01/2026 16,950 0 (0%) 23,100 391.32 0 0 16,950 18,100 15,800
22/01/2026 16,950 0.45 (2.73%) 191,700 3,262.05 0 0 16,500 17,650 15,350
21/01/2026 16,500 -0.5 (-2.94%) 81,800 1,342.95 0 0 17,000 18,150 15,850
20/01/2026 17,000 0 (0%) 113,600 1,946.43 0 0 17,000 18,150 15,850
19/01/2026 17,000 0.4 (2.41%) 256,800 4,363.89 0 0 16,600 17,750 15,450
16/01/2026 16,600 0.6 (3.75%) 146,200 2,419.51 0 0 16,000 17,100 14,900
15/01/2026 16,000 0 (0%) 16,400 263.74 0 0 16,000 17,100 14,900
14/01/2026 16,000 -0.2 (-1.23%) 37,000 598.57 0 0 16,200 17,300 15,100
13/01/2026 16,200 0.45 (2.86%) 54,700 864.5 0 0 15,750 16,850 14,650
12/01/2026 15,750 0.05 (0.32%) 60,300 930.3 0 0 15,700 16,750 14,650
09/01/2026 15,700 -0.3 (-1.88%) 54,000 860.28 0 0 16,000 17,100 14,900
08/01/2026 16,000 0 (0%) 107,300 1,716.43 0 0 16,000 17,100 14,900
07/01/2026 16,000 0.45 (2.89%) 83,000 1,324.97 0 0 15,550 16,600 14,500
06/01/2026 15,550 -0.45 (-2.81%) 20,100 318.95 0 0 16,000 17,100 14,900
05/01/2026 16,000 0.3 (1.91%) 63,700 1,018.1 0 0 15,700 16,750 14,650
31/12/2025 15,700 -0.4 (-2.48%) 45,900 730.24 0 0 16,100 17,200 15,000
30/12/2025 16,100 0.05 (0.31%) 29,700 480.8 0 0 16,050 17,150 14,950
29/12/2025 16,050 -0.45 (-2.73%) 25,400 409.91 0 0 16,500 17,650 15,350
26/12/2025 16,500 -0.1 (-0.6%) 44,400 734.59 0 0 16,600 17,750 15,450
25/12/2025 16,600 0.1 (0.61%) 68,800 1,131.62 0 0 16,500 17,650 15,350
24/12/2025 16,500 -0.35 (-2.08%) 115,000 1,944.64 0 0 16,850 18,000 15,700
23/12/2025 16,850 -0.15 (-0.88%) 367,900 6,241.66 0 0 17,000 18,150 15,850
22/12/2025 17,000 -0.1 (-0.58%) 240,700 4,082.96 0 0 17,100 18,250 15,950
19/12/2025 17,100 0 (0%) 477,200 8,137.9 0 0 17,100 18,250 15,950
18/12/2025 17,100 1 (6.21%) 703,500 12,053.39 0 0 16,100 17,200 15,000
17/12/2025 16,100 1.05 (6.98%) 465,900 7,477.81 0 0 15,050 16,100 14,000
16/12/2025 15,050 0.05 (0.33%) 35,000 524.1 0 0 15,000 16,050 13,950
15/12/2025 15,000 0 (0%) 30,200 452.92 0 0 15,000 16,050 13,950
12/12/2025 15,000 0 (0%) 27,500 411.29 0 0 15,000 16,050 13,950
11/12/2025 15,000 0.2 (1.35%) 22,900 341.83 0 0 14,800 15,800 13,800
10/12/2025 14,800 -0.5 (-3.27%) 35,900 534.23 0 0 15,300 16,350 14,250
09/12/2025 15,300 -0.85 (-5.26%) 48,400 762.45 0 0 16,150 17,250 15,050
08/12/2025 16,150 1.05 (6.95%) 77,700 1,208.64 0 0 15,100 16,150 14,050
05/12/2025 15,100 0.1 (0.67%) 67,800 1,024.08 0 0 15,000 16,050 13,950
04/12/2025 15,000 -0.7 (-4.46%) 66,700 1,022.64 0 0 15,700 16,750 14,650
03/12/2025 15,700 0.4 (2.61%) 120,400 1,918.6 0 0 15,300 16,350 14,250
02/12/2025 15,300 1 (6.99%) 248,000 3,731.96 0 0 14,300 15,300 13,300
01/12/2025 14,300 0.7 (5.15%) 58,400 812.15 0 0 13,600 14,550 12,650
28/11/2025 13,600 -0.05 (-0.37%) 16,300 222.57 0 0 13,650 14,600 12,700
27/11/2025 13,650 0.15 (1.11%) 43,100 589.34 0 0 13,500 14,400 12,600
26/11/2025 13,500 -0.05 (-0.37%) 20,300 277.77 0 0 13,550 14,450 12,650
25/11/2025 13,550 -0.05 (-0.37%) 2,200 29.55 0 0 13,600 14,550 12,650
24/11/2025 13,600 0.15 (1.12%) 6,200 82.99 0 0 13,450 14,350 12,550
21/11/2025 13,450 0 (0%) 0 0 0 0 13,450 14,350 12,550
20/11/2025 13,450 -0.05 (-0.37%) 6,300 84.93 0 0 13,500 14,400 12,600
19/11/2025 13,500 0 (0%) 3,400 45.71 0 0 13,500 14,400 12,600
18/11/2025 13,500 0.1 (0.75%) 39,300 532.2 0 0 13,400 14,300 12,500
17/11/2025 13,400 0.05 (0.37%) 4,800 63.46 0 0 13,350 14,250 12,450
14/11/2025 13,350 0 (0%) 20,500 273.62 0 0 13,350 14,250 12,450
13/11/2025 13,350 0 (0%) 14,100 188.17 0 0 13,350 14,250 12,450
12/11/2025 13,350 0 (0%) 15,100 201.59 0 0 13,350 14,250 12,450
11/11/2025 13,350 0 (0%) 1,800 24.08 0 0 13,350 14,250 12,450
10/11/2025 13,350 0 (0%) 700 9.35 0 0 13,350 14,250 12,450
07/11/2025 13,350 -0.05 (-0.37%) 4,400 58.82 0 0 13,400 14,300 12,500
06/11/2025 13,400 -0.2 (-1.47%) 46,600 625.08 0 0 13,600 14,550 12,650
05/11/2025 13,600 0 (0%) 26,500 360.7 0 0 13,600 14,550 12,650
04/11/2025 13,600 0.3 (2.26%) 83,100 1,114.24 0 0 13,300 14,200 12,400
03/11/2025 13,300 -0.3 (-2.21%) 15,800 211.61 0 0 13,600 14,550 12,650
31/10/2025 13,600 -0.1 (-0.73%) 42,700 582.28 0 0 13,700 14,650 12,750
30/10/2025 13,700 0.05 (0.37%) 7,200 98.27 0 0 13,650 14,600 12,700
29/10/2025 13,650 0.05 (0.37%) 26,800 364.02 0 0 13,600 14,550 12,650
28/10/2025 13,600 -0.15 (-1.09%) 44,600 606.23 0 0 13,750 14,700 12,800
27/10/2025 13,750 0.65 (4.96%) 16,600 227.21 0 0 13,100 14,000 12,200
24/10/2025 13,100 0 (0%) 18,200 238.42 0 0 13,100 14,000 12,200
23/10/2025 13,100 -0.05 (-0.38%) 30,300 396.58 0 0 13,150 14,050 12,250
22/10/2025 13,150 -0.5 (-3.66%) 26,400 357.32 0 0 13,650 14,600 12,700
21/10/2025 13,650 0.65 (5%) 152,500 2,017.39 0 0 13,000 13,900 12,100
20/10/2025 13,000 -0.1 (-0.76%) 80,900 1,058.92 0 0 13,100 14,000 12,200
17/10/2025 13,100 -0.1 (-0.76%) 32,100 420.92 0 0 13,200 14,100 12,300
16/10/2025 13,200 0.3 (2.33%) 60,500 798.23 0 0 12,900 13,800 12,000
15/10/2025 12,900 -0.05 (-0.39%) 85,500 1,103.63 0 0 12,950 13,850 12,050
14/10/2025 12,950 -0.15 (-1.15%) 42,700 555 0 0 13,100 14,000 12,200
13/10/2025 13,100 0.05 (0.38%) 28,200 367.59 0 0 13,050 13,950 12,150
10/10/2025 13,050 -0.3 (-2.25%) 63,100 823.05 0 0 13,350 14,250 12,450
09/10/2025 13,350 0.1 (0.75%) 18,100 239.7 0 0 13,250 14,150 12,350
08/10/2025 13,250 -0.15 (-1.12%) 3,000 39.8 0 0 13,400 14,300 12,500
07/10/2025 13,400 -0.1 (-0.74%) 31,000 409.44 0 0 13,500 14,400 12,600
06/10/2025 13,500 0.3 (2.27%) 30,900 415.66 0 0 13,200 14,100 12,300
03/10/2025 13,200 0 (0%) 9,800 128.48 0 0 13,200 14,100 12,300
02/10/2025 13,200 -0.05 (-0.38%) 31,300 412.62 0 0 13,250 14,150 12,350
01/10/2025 13,250 0.15 (1.15%) 9,200 119.93 0 0 13,100 14,000 12,200

Historical Data - BSC

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