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
30/03/2026 82,700 -1 (-1.19%) 27,800 2,301.88 0 0 83,700 92,000 75,400
27/03/2026 83,700 0 (0%) 22,107 1,854.61 0 0 83,700 92,000 75,400
26/03/2026 83,700 -1.3 (-1.53%) 40,728 3,404.5 0 0 85,000 93,500 76,500
25/03/2026 85,000 3 (3.66%) 32,110 2,659.62 0 0 82,000 90,200 73,800
24/03/2026 82,000 4 (5.13%) 33,013 2,649.97 0 0 78,000 85,800 70,200
23/03/2026 78,000 -0.2 (-0.26%) 28,812 2,250.74 0 0 78,200 86,000 70,400
20/03/2026 78,200 -1.2 (-1.51%) 28,700 2,270.7 0 0 79,400 87,300 71,500
19/03/2026 79,400 -1.2 (-1.49%) 29,355 2,353.96 0 0 80,600 88,600 72,600
18/03/2026 80,600 0.6 (0.75%) 32,428 2,600.35 0 0 80,000 88,000 72,000
17/03/2026 80,000 2.3 (2.96%) 28,108 2,201.91 0 0 77,700 85,400 70,000
16/03/2026 77,700 -2.2 (-2.75%) 23,602 1,858.65 0 0 79,900 87,800 72,000
13/03/2026 79,900 -0.1 (-0.13%) 22,665 1,796.21 0 0 80,000 88,000 72,000
12/03/2026 80,000 5.2 (6.95%) 24,513 1,858.4 0 0 74,800 82,200 67,400
11/03/2026 74,800 2 (2.75%) 33,760 2,503.63 0 0 72,800 80,000 65,600
10/03/2026 72,800 3 (4.3%) 39,358 2,857.74 0 0 69,800 76,700 62,900
09/03/2026 69,800 -7.7 (-9.94%) 35,182 2,499.37 0 0 77,500 85,200 69,800
06/03/2026 77,500 -0.5 (-0.64%) 28,900 2,249.97 0 0 78,000 85,800 70,200
05/03/2026 78,000 -0.5 (-0.64%) 40,087 3,122.85 0 0 78,500 86,300 70,700
04/03/2026 78,500 -0.2 (-0.25%) 27,717 2,126.95 0 0 78,700 86,500 70,900
03/03/2026 78,700 -0.3 (-0.38%) 32,021 2,538.06 0 0 79,000 86,900 71,100
02/03/2026 79,000 -4.7 (-5.62%) 43,846 3,512.96 0 0 83,700 92,000 75,400
27/02/2026 83,700 0.2 (0.24%) 26,715 2,231. 0 0 83,500 91,800 75,200
26/02/2026 83,500 0 (0%) 37,601 3,148.51 0 0 83,500 91,800 75,200
25/02/2026 83,500 -0.1 (-0.12%) 33,539 2,796.73 0 0 83,600 91,900 75,300
24/02/2026 83,600 1.9 (2.33%) 62,202 5,205.93 0 0 81,700 89,800 73,600
23/02/2026 81,700 2.2 (2.77%) 34,003 2,791.86 0 0 79,500 87,400 71,600
13/02/2026 79,500 -0.5 (-0.63%) 9,606 765.1 0 0 80,000 88,000 72,000
12/02/2026 80,000 1.5 (1.91%) 11,211 883.71 0 0 78,500 86,300 70,700
11/02/2026 78,500 -3.5 (-4.27%) 36,001 2,911.54 0 0 82,000 90,200 73,800
10/02/2026 82,000 -0.2 (-0.24%) 30,618 2,521.42 0 0 82,200 90,400 74,000
09/02/2026 82,200 1 (1.23%) 35,800 2,921.39 0 0 81,200 89,300 73,100
06/02/2026 81,200 -3.3 (-3.91%) 40,313 3,322.12 0 0 84,500 92,900 76,100
05/02/2026 84,500 -0.9 (-1.05%) 28,292 2,415.72 0 0 85,400 93,900 76,900
04/02/2026 85,400 0.2 (0.23%) 67,126 5,765.69 0 0 85,200 93,700 76,700
03/02/2026 85,200 7.7 (9.94%) 49,800 4,238.32 0 0 77,500 85,200 69,800
02/02/2026 77,500 7 (9.93%) 120,157 9,286.36 0 0 70,500 77,500 63,500
30/01/2026 70,500 2 (2.92%) 20,310 1,406.1 0 0 68,500 75,300 61,700
29/01/2026 68,500 -1.6 (-2.28%) 22,520 1,561.63 0 0 70,100 77,100 63,100
28/01/2026 70,100 -1.4 (-1.96%) 18,185 1,292.05 0 0 71,500 78,600 64,400
27/01/2026 71,500 6.5 (10%) 34,339 2,363.82 0 0 65,000 71,500 58,500
26/01/2026 65,000 -2.4 (-3.56%) 22,141 1,468.05 0 0 67,400 74,100 60,700
23/01/2026 67,400 -4.4 (-6.13%) 26,211 1,798.37 0 0 71,800 78,900 64,700
22/01/2026 71,800 6.5 (9.95%) 31,015 2,051.87 0 0 65,300 71,800 58,800
21/01/2026 65,300 -0.4 (-0.61%) 24,703 1,621.03 0 0 65,700 72,200 59,200
20/01/2026 65,700 0.3 (0.46%) 28,512 1,875.75 0 0 65,400 71,900 58,900
19/01/2026 65,400 0.4 (0.62%) 28,700 1,881.98 0 0 65,000 71,500 58,500
16/01/2026 65,000 -1 (-1.52%) 24,700 1,621.3 0 0 66,000 72,600 59,400
15/01/2026 66,000 0.4 (0.61%) 22,848 1,501.9 0 0 65,600 72,100 59,100
14/01/2026 65,600 -0.4 (-0.61%) 23,400 1,539.31 0 0 66,000 72,600 59,400
13/01/2026 66,000 -0.6 (-0.9%) 29,200 1,933.32 0 0 66,600 73,200 60,000
12/01/2026 66,600 0 (0%) 29,701 1,966.06 0 0 66,600 73,200 60,000
09/01/2026 66,600 0.4 (0.6%) 23,700 1,585.91 0 0 66,200 72,800 59,600
08/01/2026 66,200 -1.8 (-2.65%) 31,608 2,106.71 0 0 68,000 74,800 61,200
07/01/2026 68,000 0.7 (1.04%) 30,404 2,058.59 0 0 67,300 74,000 60,600
06/01/2026 67,300 0.3 (0.45%) 20,616 1,388.77 0 0 67,000 73,700 60,300
05/01/2026 67,000 0.5 (0.75%) 29,201 1,969.52 0 0 66,500 73,100 59,900
31/12/2025 66,500 -0.9 (-1.34%) 15,300 1,023.51 0 0 67,400 74,100 60,700
30/12/2025 67,400 -0.6 (-0.88%) 25,173 1,704.72 0 0 68,000 74,800 61,200
29/12/2025 68,000 -0.5 (-0.73%) 24,900 1,702.77 0 0 68,500 75,300 61,700
26/12/2025 68,500 -0.3 (-0.44%) 33,305 2,282.5 0 0 68,800 75,600 62,000
25/12/2025 68,800 0.8 (1.18%) 40,208 2,751.85 0 0 68,000 74,800 61,200
24/12/2025 68,000 -6 (-8.11%) 80,516 5,582.55 0 0 74,000 81,400 66,600
23/12/2025 74,000 -0.4 (-0.54%) 18,210 1,350.31 0 0 74,400 81,800 67,000
22/12/2025 74,400 1.8 (2.48%) 19,400 1,439.9 0 0 72,600 79,800 65,400
19/12/2025 72,600 0.1 (0.14%) 24,200 1,783.87 0 0 72,500 79,700 65,300
18/12/2025 72,500 -0.3 (-0.41%) 21,308 1,550.12 0 0 72,800 80,000 65,600
17/12/2025 72,800 0 (0%) 20,816 1,538.89 0 0 72,800 80,000 65,600
16/12/2025 72,800 0.2 (0.28%) 11,009 804.7 0 0 72,600 79,800 65,400
15/12/2025 72,600 -0.2 (-0.27%) 25,314 1,854.79 0 0 72,800 80,000 65,600
12/12/2025 72,800 -0.2 (-0.27%) 24,200 1,766.42 0 0 73,000 80,300 65,700
11/12/2025 73,000 -1 (-1.35%) 29,901 2,193.3 0 0 74,000 81,400 66,600
10/12/2025 74,000 -0.5 (-0.67%) 24,965 1,847.53 0 0 74,500 81,900 67,100
09/12/2025 74,500 -1.1 (-1.46%) 26,501 1,994.97 0 0 75,600 83,100 68,100
08/12/2025 75,600 1.2 (1.61%) 31,611 2,386.05 0 0 74,400 81,800 67,000
05/12/2025 74,400 2.5 (3.48%) 22,100 1,656.67 0 0 71,900 79,000 64,800
04/12/2025 71,900 1.9 (2.71%) 22,213 1,590.98 0 0 70,000 77,000 63,000
03/12/2025 70,000 -1.8 (-2.51%) 28,433 2,023.04 0 0 71,800 78,900 64,700
02/12/2025 71,800 -1.1 (-1.51%) 25,100 1,797.04 0 0 72,900 80,100 65,700
01/12/2025 72,900 -0.6 (-0.82%) 18,300 1,327.3 0 0 73,500 80,800 66,200
28/11/2025 73,500 -0.8 (-1.08%) 22,300 1,645.91 0 0 74,300 81,700 66,900
27/11/2025 74,300 -0.6 (-0.8%) 25,918 1,930.8 0 0 74,900 82,300 67,500
26/11/2025 74,900 0.5 (0.67%) 36,266 2,729.09 0 0 74,400 81,800 67,000
25/11/2025 74,400 -2 (-2.62%) 29,501 2,230.34 0 0 76,400 84,000 68,800
24/11/2025 76,400 0.4 (0.53%) 21,304 1,652.77 0 0 76,000 83,600 68,400
21/11/2025 76,000 -2.5 (-3.18%) 13,200 1,023.8 0 0 78,500 86,300 70,700
20/11/2025 78,500 -0.4 (-0.51%) 25,703 2,024.1 0 0 78,900 86,700 71,100
19/11/2025 78,900 0.1 (0.13%) 17,802 1,407.93 0 0 78,800 86,600 71,000
18/11/2025 78,800 -1.3 (-1.62%) 33,900 2,704.8 0 0 80,100 88,100 72,100
17/11/2025 80,100 -1.3 (-1.6%) 31,960 2,609.1 0 0 81,400 89,500 73,300
14/11/2025 81,400 -1.6 (-1.93%) 27,710 2,267.71 0 0 83,000 91,300 74,700
13/11/2025 83,000 2.4 (2.98%) 28,000 2,329.2 0 0 80,600 88,600 72,600
12/11/2025 80,600 0.1 (0.12%) 21,800 1,756.39 0 0 80,500 88,500 72,500
11/11/2025 80,500 -0.3 (-0.37%) 27,437 2,209.84 0 0 80,800 88,800 72,800
10/11/2025 80,800 -0.4 (-0.49%) 39,200 3,176.79 0 0 81,200 89,300 73,100
07/11/2025 81,200 -2.8 (-3.33%) 34,200 2,843.45 0 0 84,000 92,400 75,600
06/11/2025 84,000 -1.9 (-2.21%) 32,303 2,729.35 0 0 85,900 94,400 77,400
05/11/2025 85,900 4.4 (5.4%) 30,600 2,517.19 0 0 81,500 89,600 73,400
04/11/2025 81,500 1 (1.24%) 22,700 1,840.03 0 0 80,500 88,500 72,500
03/11/2025 80,500 -0.2 (-0.25%) 24,900 2,019.58 0 0 80,700 88,700 72,700
31/10/2025 80,700 -0.2 (-0.25%) 16,505 1,330.5 0 0 80,900 88,900 72,900
30/10/2025 80,900 -1.3 (-1.58%) 18,200 1,478.97 0 0 82,200 90,400 74,000
29/10/2025 82,200 0.1 (0.12%) 38,400 3,163.56 0 0 82,100 90,300 73,900
28/10/2025 82,100 0.1 (0.12%) 26,600 2,190.42 0 0 82,000 90,200 73,800
27/10/2025 82,000 -2.8 (-3.3%) 26,007 2,188.1 0 0 84,800 93,200 76,400
24/10/2025 84,800 0.8 (0.95%) 29,800 2,524.49 0 0 84,000 92,400 75,600
23/10/2025 84,000 -2.6 (-3.%) 14,800 1,269.33 0 0 86,600 95,200 78,000
22/10/2025 86,600 -1 (-1.14%) 31,100 2,706.78 0 0 87,600 96,300 78,900
21/10/2025 87,600 1.1 (1.27%) 29,002 2,554.57 0 0 86,500 95,100 77,900
20/10/2025 86,500 -2.8 (-3.14%) 28,905 2,573.34 0 0 89,300 98,200 80,400
17/10/2025 89,300 -0.4 (-0.45%) 21,200 1,903 0 0 89,700 98,600 80,800
16/10/2025 89,700 -0.4 (-0.44%) 21,801 1,967.11 0 0 90,100 99,100 81,100
15/10/2025 90,100 0.6 (0.67%) 38,528 3,475.75 0 0 89,500 98,400 80,600
14/10/2025 89,500 2.5 (2.87%) 21,201 1,916.06 0 0 87,000 95,700 78,300
13/10/2025 87,000 0 (0%) 35,235 3,137.45 0 0 87,000 95,700 78,300
10/10/2025 87,000 -3.4 (-3.76%) 13,502 1,208.26 0 0 90,400 99,400 81,400
09/10/2025 90,400 -0.5 (-0.55%) 37,115 3,378.2 0 0 90,900 99,900 81,900
08/10/2025 90,900 0.6 (0.66%) 31,109 2,864.3 0 0 90,300 99,300 81,300
07/10/2025 90,300 2.7 (3.08%) 27,311 2,455.31 0 0 87,600 96,300 78,900
06/10/2025 87,600 1.3 (1.51%) 28,000 2,462.66 0 0 86,300 94,900 77,700
03/10/2025 86,300 0.9 (1.05%) 35,992 3,077.6 0 0 85,400 93,900 76,900
02/10/2025 85,400 -1.6 (-1.84%) 25,700 2,198 0 0 87,000 95,700 78,300
01/10/2025 87,000 -1.3 (-1.47%) 24,300 2,116.1 0 0 88,300 97,100 79,500
30/09/2025 88,300 0.3 (0.34%) 26,904 2,337.55 0 0 88,000 96,800 79,200

Historical Data - BSC

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