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
30/01/2026 17,750 0.3 (1.72%) 2,603,700 46,694.51 0 0 17,450 18,650 16,250
29/01/2026 17,450 0.15 (0.87%) 3,059,000 53,248.47 0 0 17,300 18,500 16,100
28/01/2026 17,300 0.5 (2.98%) 1,264,400 21,446.72 0 0 16,800 17,950 15,650
27/01/2026 16,800 -0.1 (-0.59%) 840,700 13,984.77 0 0 16,900 18,050 15,750
26/01/2026 16,900 -0.3 (-1.74%) 1,511,800 25,420.71 0 0 17,200 18,400 16,000
23/01/2026 17,200 -0.1 (-0.58%) 780,200 13,370.18 0 0 17,300 18,500 16,100
22/01/2026 17,300 0.2 (1.17%) 1,496,400 25,718.56 280,100 4,467.6 17,100 18,250 15,950
21/01/2026 17,100 -0.1 (-0.58%) 1,297,300 21,905.24 0 0 17,200 18,400 16,000
20/01/2026 17,200 0 (0%) 1,439,500 24,668.68 0 0 17,200 18,400 16,000
19/01/2026 17,200 0 (0%) 838,900 14,462.71 0 0 17,200 18,400 16,000
16/01/2026 17,200 -0.15 (-0.86%) 2,351,200 40,039.81 0 0 17,350 18,550 16,150
15/01/2026 17,350 0.1 (0.58%) 1,157,000 19,976.67 0 0 17,250 18,450 16,050
14/01/2026 17,250 0 (0%) 1,176,400 20,286.91 0 0 17,250 18,450 16,050
13/01/2026 17,250 0.1 (0.58%) 1,277,300 22,127.41 0 0 17,150 18,350 15,950
12/01/2026 17,150 1.1 (6.85%) 1,622,000 27,182.53 0 0 16,050 17,150 14,950
09/01/2026 16,050 -0.85 (-5.03%) 1,342,600 22,254.18 0 0 16,900 18,050 15,750
08/01/2026 16,900 -0.3 (-1.74%) 887,400 15,108.63 0 0 17,200 18,400 16,000
07/01/2026 17,200 0.4 (2.38%) 1,249,000 21,263.45 0 0 16,800 17,950 15,650
06/01/2026 16,800 -0.4 (-2.33%) 944,900 15,923.44 0 0 17,200 18,400 16,000
05/01/2026 17,200 0.1 (0.58%) 1,462,000 24,968.2 0 0 17,100 18,250 15,950
31/12/2025 17,100 -0.3 (-1.72%) 879,900 15,159.81 0 0 17,400 18,600 16,200
30/12/2025 17,400 -0.2 (-1.14%) 612,300 10,647.88 0 0 17,600 18,800 16,400
29/12/2025 17,600 0 (0%) 495,600 8,698.14 0 0 17,600 18,800 16,400
26/12/2025 17,600 0 (0%) 1,937,800 33,772.22 0 0 17,600 18,800 16,400
25/12/2025 17,600 -0.55 (-3.03%) 1,982,700 35,462.99 0 0 18,150 19,400 16,900
24/12/2025 18,150 -0.15 (-0.82%) 881,600 16,098.51 0 0 18,300 19,550 17,050
23/12/2025 18,300 -0.35 (-1.88%) 835,800 15,459.17 0 0 18,650 19,950 17,350
22/12/2025 18,650 0.05 (0.27%) 1,005,800 18,638.4 0 0 18,600 19,900 17,300
19/12/2025 18,600 0.3 (1.64%) 1,383,100 25,386.58 0 0 18,300 19,550 17,050
18/12/2025 18,300 0.05 (0.27%) 544,700 9,936.41 0 0 18,250 19,500 17,000
17/12/2025 18,250 -0.35 (-1.88%) 792,000 14,595.16 0 0 18,600 19,900 17,300
16/12/2025 18,600 0.7 (3.91%) 1,627,800 29,665.11 0 0 17,900 19,150 16,650
15/12/2025 17,900 -0.1 (-0.56%) 1,334,600 23,585.3 0 0 18,000 19,250 16,750
12/12/2025 18,000 -0.55 (-2.96%) 1,769,700 31,969.81 0 0 18,550 19,800 17,300
11/12/2025 18,550 -0.2 (-1.07%) 600,800 11,217.1 0 0 18,750 20,050 17,450
10/12/2025 18,750 0.15 (0.81%) 1,333,100 24,978.84 169,900 3,313.05 18,600 19,900 17,300
09/12/2025 18,600 0 (0%) 1,291,100 23,640.46 0 0 18,600 19,900 17,300
08/12/2025 18,600 0.15 (0.81%) 1,398,000 26,040.21 0 0 18,450 19,700 17,200
05/12/2025 18,450 -0.1 (-0.54%) 1,275,100 23,603.3 0 0 18,550 19,800 17,300
04/12/2025 18,550 0.05 (0.27%) 1,361,700 25,249.97 169,900 3,151.65 18,500 19,750 17,250
03/12/2025 18,500 0.2 (1.09%) 694,600 12,754.27 0 0 18,300 19,550 17,050
02/12/2025 18,300 -0.2 (-1.08%) 704,000 12,820.37 0 0 18,500 19,750 17,250
01/12/2025 18,500 0.45 (2.49%) 908,400 16,583.95 0 0 18,050 19,300 16,800
28/11/2025 18,050 -0.15 (-0.82%) 585,800 10,628.21 0 0 18,200 19,450 16,950
27/11/2025 18,200 -0.3 (-1.62%) 623,600 11,435.85 0 0 18,500 19,750 17,250
26/11/2025 18,500 0.5 (2.78%) 1,058,700 19,279.33 0 0 18,000 19,250 16,750
25/11/2025 18,000 -0.55 (-2.96%) 1,084,200 19,813.71 0 0 18,550 19,800 17,300
24/11/2025 18,550 0.05 (0.27%) 530,000 9,881.78 0 0 18,500 19,750 17,250
21/11/2025 18,500 -0.4 (-2.12%) 1,471,100 27,353.28 0 0 18,900 20,200 17,600
20/11/2025 18,900 -0.25 (-1.31%) 819,900 15,517.51 0 0 19,150 20,450 17,850
19/11/2025 19,150 0.25 (1.32%) 1,990,600 38,067.24 0 0 18,900 20,200 17,600
18/11/2025 18,900 -0.15 (-0.79%) 1,191,000 22,524.55 0 0 19,050 20,350 17,750
17/11/2025 19,050 0.35 (1.87%) 2,081,300 39,818.15 0 0 18,700 20,000 17,400
14/11/2025 18,700 -0.1 (-0.53%) 1,117,900 20,930.59 0 0 18,800 20,100 17,500
13/11/2025 18,800 0.2 (1.08%) 2,156,700 40,620.5 20,100 399.99 18,600 19,900 17,300
12/11/2025 18,600 0.45 (2.48%) 2,008,900 37,239.68 269,900 5,023.69 18,150 19,400 16,900
11/11/2025 18,150 -0.3 (-1.63%) 1,040,000 18,918.94 0 0 18,450 19,700 17,200
10/11/2025 18,450 0.05 (0.27%) 819,800 14,991.8 0 0 18,400 19,650 17,150
07/11/2025 18,400 0.3 (1.66%) 1,646,100 30,109.06 0 0 18,100 19,350 16,850
06/11/2025 18,100 0 (0%) 721,800 13,120.88 0 0 18,100 19,350 16,850
05/11/2025 18,100 -0.4 (-2.16%) 541,200 9,839.76 0 0 18,500 19,750 17,250
04/11/2025 18,500 0.5 (2.78%) 1,732,800 30,982.34 0 0 18,000 19,250 16,750
03/11/2025 18,000 -0.5 (-2.7%) 1,709,200 30,907.48 0 0 18,500 19,750 17,250
31/10/2025 18,500 -0.05 (-0.27%) 1,360,000 25,315.16 0 0 18,550 19,800 17,300
30/10/2025 18,550 -0.15 (-0.8%) 870,400 16,245.38 0 0 18,700 20,000 17,400
29/10/2025 18,700 0.2 (1.08%) 1,379,700 25,771.26 0 0 18,500 19,750 17,250
28/10/2025 18,500 0.05 (0.27%) 1,146,100 20,867.7 0 0 18,450 19,700 17,200
27/10/2025 18,450 0.5 (2.79%) 1,800,900 32,906.13 0 0 17,950 19,200 16,700
24/10/2025 17,950 -0.05 (-0.28%) 1,249,700 22,117.5 0 0 18,000 19,250 16,750
23/10/2025 18,000 -0.5 (-2.7%) 931,900 17,127.87 0 0 18,500 19,750 17,250
22/10/2025 18,500 0.4 (2.21%) 1,377,500 24,765.38 0 0 18,100 19,350 16,850
21/10/2025 18,100 0.05 (0.28%) 3,416,700 60,294.96 0 0 18,050 19,300 16,800
20/10/2025 18,050 -1.35 (-6.96%) 2,701,700 51,015.03 0 0 19,400 20,750 18,050
17/10/2025 19,400 -0.2 (-1.02%) 1,808,700 35,519.34 0 0 19,600 20,950 18,250
16/10/2025 19,600 0.5 (2.62%) 1,656,200 32,096.3 0 0 19,100 20,400 17,800
15/10/2025 19,100 -0.2 (-1.04%) 1,408,600 27,044.35 0 0 19,300 20,650 17,950
14/10/2025 19,300 -0.4 (-2.03%) 2,542,700 49,962.3 0 0 19,700 21,050 18,350
13/10/2025 19,700 -0.1 (-0.51%) 2,031,200 39,758.95 0 0 19,800 21,150 18,450
10/10/2025 19,800 0.2 (1.02%) 1,899,500 37,896.61 0 0 19,600 20,950 18,250
09/10/2025 19,600 0.1 (0.51%) 1,831,900 35,826.38 0 0 19,500 20,850 18,150
08/10/2025 19,500 0.05 (0.26%) 1,316,000 25,772.23 0 0 19,450 20,800 18,100
07/10/2025 19,450 -0.15 (-0.77%) 1,748,500 34,441.55 0 0 19,600 20,950 18,250
06/10/2025 19,600 0.5 (2.62%) 2,845,200 55,731.26 0 0 19,100 20,400 17,800
03/10/2025 19,100 -0.2 (-1.04%) 1,703,000 32,769.55 0 0 19,300 20,650 17,950
02/10/2025 19,300 -0.4 (-2.03%) 2,017,200 39,579.23 0 0 19,700 21,050 18,350
01/10/2025 19,700 -0.3 (-1.5%) 1,461,500 29,022.88 0 0 20,000 21,400 18,600
30/09/2025 20,000 -0.35 (-1.72%) 3,375,500 66,919.69 0 0 20,350 21,750 18,950
29/09/2025 20,350 -0.25 (-1.21%) 3,049,400 62,981.68 0 0 20,600 22,000 19,200
26/09/2025 20,600 -0.65 (-3.06%) 3,679,600 77,229.63 0 0 21,250 22,700 19,800
25/09/2025 21,250 0.5 (2.41%) 3,904,000 82,921.36 0 0 20,750 22,200 19,300
24/09/2025 20,750 0.5 (2.47%) 2,519,400 51,842.89 0 0 20,250 21,650 18,850
23/09/2025 20,250 -0.4 (-1.94%) 2,175,700 44,573.27 0 0 20,650 22,050 19,250
22/09/2025 20,650 -0.85 (-3.95%) 5,596,400 116,633.26 0 0 21,500 23,000 20,000
19/09/2025 21,500 0.05 (0.23%) 1,680,300 36,124.76 0 0 21,450 22,950 19,950
18/09/2025 21,450 0.15 (0.7%) 3,927,400 85,009.57 0 0 21,300 22,750 19,850
17/09/2025 21,300 -0.6 (-2.74%) 3,526,100 75,972.05 0 0 21,900 23,400 20,400
16/09/2025 21,900 -0.35 (-1.57%) 8,453,800 185,446.83 0 0 22,250 23,800 20,700
15/09/2025 22,250 1.45 (6.97%) 5,391,400 119,939.28 0 0 20,800 22,250 19,350
12/09/2025 20,800 1.35 (6.94%) 6,188,500 126,842.43 0 0 19,450 20,800 18,100
11/09/2025 19,450 -0.05 (-0.26%) 2,458,700 47,204.64 0 0 19,500 20,850 18,150
10/09/2025 19,500 0.35 (1.83%) 3,142,600 61,456.41 0 0 19,150 20,450 17,850
09/09/2025 19,150 0.05 (0.26%) 2,234,500 42,801.7 0 0 19,100 20,400 17,800
08/09/2025 19,100 0.4 (2.14%) 4,525,000 87,198.54 0 0 18,700 20,000 17,400
05/09/2025 18,700 -1.15 (-5.79%) 5,306,600 103,757.99 0 0 19,850 21,200 18,500
04/09/2025 19,850 0.35 (1.79%) 3,155,100 62,045.15 0 0 19,500 20,850 18,150
03/09/2025 19,500 0.55 (2.9%) 1,872,400 36,203.31 0 0 18,950 20,250 17,650
29/08/2025 18,950 0.2 (1.07%) 1,681,100 31,993.99 0 0 18,750 20,050 17,450
28/08/2025 18,750 -0.1 (-0.53%) 1,331,500 24,999.13 0 0 18,850 20,150 17,550
27/08/2025 18,850 -0.15 (-0.79%) 1,971,800 37,319.24 0 0 19,000 20,300 17,700
26/08/2025 19,000 0.65 (3.54%) 1,760,000 32,767.28 0 0 18,350 19,600 17,100
25/08/2025 18,350 -0.15 (-0.81%) 1,121,400 20,771.11 0 0 18,500 19,750 17,250
22/08/2025 18,500 -0.2 (-1.07%) 3,651,900 67,013.25 0 0 18,700 20,000 17,400
21/08/2025 18,700 -0.7 (-3.61%) 3,993,800 76,008.7 0 0 19,400 20,750 18,050
20/08/2025 19,400 -0.75 (-3.72%) 4,888,600 95,292.99 0 0 20,150 21,550 18,750
19/08/2025 20,150 -0.25 (-1.23%) 4,946,400 100,344.14 0 0 20,400 21,800 19,000
18/08/2025 20,400 0.7 (3.55%) 4,332,800 88,515.94 0 0 19,700 21,050 18,350
15/08/2025 19,700 -0.55 (-2.72%) 5,052,500 100,931.65 0 0 20,250 21,650 18,850
14/08/2025 20,250 -0.15 (-0.74%) 3,979,400 80,842.24 0 0 20,400 21,800 19,000
13/08/2025 20,400 0.9 (4.62%) 9,002,800 180,993.42 0 0 19,500 20,850 18,150
12/08/2025 19,500 -0.1 (-0.51%) 3,681,800 71,425.07 0 0 19,600 20,950 18,250
11/08/2025 19,600 0.25 (1.29%) 3,570,700 70,663.35 0 0 19,350 20,700 18,000
08/08/2025 19,350 -0.3 (-1.53%) 3,941,700 76,490.57 0 0 19,650 21,000 18,300
07/08/2025 19,650 0.85 (4.52%) 6,235,300 120,281.84 0 0 18,800 20,100 17,500
06/08/2025 18,800 0.3 (1.62%) 2,801,300 52,446.2 0 0 18,500 19,750 17,250
05/08/2025 18,500 -0.85 (-4.39%) 7,605,700 145,914.43 0 0 19,350 20,700 18,000
04/08/2025 19,350 1.25 (6.91%) 6,116,800 115,017.26 0 0 18,100 19,350 16,850
01/08/2025 18,100 0.1 (0.56%) 3,220,700 58,880.66 0 0 18,000 19,250 16,750

Historical Data - BSC

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