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
20/03/2026 65,900 -0.1 (-0.15%) 97,751 6,393.93 0 0 66,000 72,600 59,400
19/03/2026 66,000 -0.3 (-0.45%) 373,371 24,456.22 0 0 66,300 72,900 59,700
18/03/2026 66,300 0.3 (0.45%) 266,315 17,667.77 0 0 66,000 72,600 59,400
17/03/2026 66,000 -1.3 (-1.93%) 193,810 12,906.64 0 0 67,300 74,000 60,600
16/03/2026 67,300 -0.7 (-1.03%) 185,300 12,346.93 0 0 68,000 74,800 61,200
13/03/2026 68,000 -2 (-2.86%) 277,540 18,832.04 0 0 70,000 77,000 63,000
12/03/2026 70,000 3 (4.48%) 243,800 16,527.53 0 0 67,000 73,700 60,300
11/03/2026 67,000 2 (3.08%) 210,700 13,771.58 0 0 65,000 71,500 58,500
10/03/2026 65,000 3.5 (5.69%) 74,000 4,827.19 0 0 61,500 67,600 55,400
09/03/2026 61,500 -6.5 (-9.56%) 22,900 1,477.46 0 0 68,000 74,800 61,200
06/03/2026 68,000 0 (0%) 67,600 4,559.69 0 0 68,000 74,800 61,200
05/03/2026 68,000 1 (1.49%) 109,740 7,416.05 0 0 67,000 73,700 60,300
04/03/2026 67,000 0 (0%) 63,200 4,259.55 0 0 67,000 73,700 60,300
03/03/2026 67,000 -0.9 (-1.33%) 61,710 4,140.36 0 0 67,900 74,600 61,200
02/03/2026 67,900 1 (1.49%) 56,669 3,860.4 0 0 66,900 73,500 60,300
27/02/2026 66,900 -3.9 (-5.51%) 90,837 6,428.22 0 0 70,800 77,800 63,800
26/02/2026 70,800 0.9 (1.29%) 126,930 8,872.84 0 0 69,900 76,800 63,000
25/02/2026 69,900 -0.1 (-0.14%) 71,500 5,062.54 0 0 70,000 77,000 63,000
24/02/2026 70,000 -3.3 (-4.5%) 82,035 5,962.28 0 0 73,300 80,600 66,000
23/02/2026 73,300 0.4 (0.55%) 94,206 7,028.92 0 0 72,900 80,100 65,700
13/02/2026 72,900 0 (0%) 163,500 11,769.9 0 0 72,900 80,100 65,700
12/02/2026 72,900 0 (0%) 181,029 13,061.26 0 0 72,900 80,100 65,700
11/02/2026 72,900 0 (0%) 67,601 4,928.88 110,000 8,811 72,900 80,100 65,700
10/02/2026 72,900 -0.1 (-0.14%) 314,500 23,280.59 100,100 8,038.03 73,000 80,300 65,700
09/02/2026 73,000 4.4 (6.41%) 141,011 9,624.04 0 0 68,600 75,400 61,800
06/02/2026 68,600 -4.4 (-6.03%) 98,435 6,847.28 0 0 73,000 80,300 65,700
05/02/2026 73,000 -3.9 (-5.07%) 96,260 7,066.99 0 0 76,900 84,500 69,300
04/02/2026 76,900 0.2 (0.26%) 249,256 18,878.4 0 0 76,700 84,300 69,100
03/02/2026 76,700 -2.3 (-2.91%) 43,600 3,434.72 0 0 79,000 86,900 71,100
02/02/2026 79,000 1.8 (2.33%) 42,800 3,367.34 0 0 77,200 84,900 69,500
30/01/2026 77,200 -3.3 (-4.1%) 56,190 4,524.55 0 0 80,500 88,500 72,500
29/01/2026 80,500 1.5 (1.9%) 51,930 4,223.83 0 0 79,000 86,900 71,100
28/01/2026 79,000 -4.5 (-5.39%) 45,303 3,686.8 0 0 83,500 91,800 75,200
27/01/2026 83,500 2.9 (3.6%) 49,301 4,031.32 0 0 80,600 88,600 72,600
26/01/2026 80,600 -2.4 (-2.89%) 44,200 3,703.31 0 0 83,000 91,300 74,700
23/01/2026 83,000 2.5 (3.11%) 29,201 2,425.78 0 0 80,500 88,500 72,500
22/01/2026 80,500 -2.8 (-3.36%) 51,445 4,234.31 0 0 83,300 91,600 75,000
21/01/2026 83,300 -0.4 (-0.48%) 42,200 3,529.07 0 0 83,700 92,000 75,400
20/01/2026 83,700 -0.8 (-0.95%) 52,401 4,392.05 0 0 84,500 92,900 76,100
19/01/2026 84,500 -1 (-1.17%) 45,005 3,824.74 0 0 85,500 94,000 77,000
16/01/2026 85,500 -1.3 (-1.5%) 44,300 3,786.77 0 0 86,800 95,400 78,200
15/01/2026 86,800 1.4 (1.64%) 58,274 5,066.16 0 0 85,400 93,900 76,900
14/01/2026 85,400 0.1 (0.12%) 122,902 10,501.71 0 0 85,300 93,800 76,800
13/01/2026 85,300 -1.2 (-1.39%) 18,211 1,561.77 0 0 86,500 95,100 77,900
12/01/2026 86,500 -0.5 (-0.57%) 28,602 2,502.42 0 0 87,000 95,700 78,300
09/01/2026 87,000 -0.5 (-0.57%) 271,239 23,464.98 0 0 87,500 96,200 78,800
08/01/2026 87,500 -0.4 (-0.46%) 205,205 17,789.61 0 0 87,900 96,600 79,200
07/01/2026 87,900 -1.1 (-1.24%) 265,429 23,044.25 0 0 89,000 97,900 80,100
06/01/2026 89,000 0 (0%) 24,300 2,162.7 0 0 89,000 97,900 80,100
05/01/2026 89,000 2 (2.3%) 55,560 5,220.68 0 0 87,000 95,700 78,300
31/12/2025 87,000 1 (1.16%) 36,024 3,008.54 0 0 86,000 94,600 77,400
30/12/2025 86,000 -1.2 (-1.38%) 33,801 2,895.56 0 0 87,200 95,900 78,500
29/12/2025 87,200 -0.3 (-0.34%) 23,420 2,025.44 0 0 87,500 96,200 78,800
26/12/2025 87,500 -0.5 (-0.57%) 27,901 2,452.33 0 0 88,000 96,800 79,200
25/12/2025 88,000 -1 (-1.12%) 32,200 2,874.91 0 0 89,000 97,900 80,100
24/12/2025 89,000 -0.8 (-0.89%) 24,203 2,144.7 0 0 89,800 98,700 80,900
23/12/2025 89,800 0 (0%) 28,130 2,530.21 0 0 89,800 98,700 80,900
22/12/2025 89,800 0.3 (0.34%) 27,580 2,478.13 0 0 89,500 98,400 80,600
19/12/2025 89,500 0 (0%) 34,700 3,123.45 0 0 89,500 98,400 80,600
18/12/2025 89,500 -0.5 (-0.56%) 31,200 2,777.65 0 0 90,000 99,000 81,000
17/12/2025 90,000 0 (0%) 31,400 2,802.62 0 0 90,000 99,000 81,000
16/12/2025 90,000 0 (0%) 49,500 4,437.88 0 0 90,000 99,000 81,000
15/12/2025 90,000 0 (0%) 39,610 3,539.58 0 0 90,000 99,000 81,000
12/12/2025 90,000 -2 (-2.17%) 31,405 2,863.34 0 0 92,000 101,200 82,800
11/12/2025 92,000 0 (0%) 24,401 2,287.63 0 0 92,000 101,200 82,800
10/12/2025 92,000 -3 (-3.16%) 37,311 3,470.38 0 0 95,000 104,500 85,500
09/12/2025 95,000 0.5 (0.53%) 68,976 6,582.24 0 0 94,500 103,900 85,100
08/12/2025 94,500 5.2 (5.82%) 52,181 4,797.41 0 0 89,300 98,200 80,400
05/12/2025 89,300 0.3 (0.34%) 38,901 3,476.94 0 0 89,000 97,900 80,100
04/12/2025 89,000 0 (0%) 31,550 2,853.18 0 0 89,000 97,900 80,100
03/12/2025 89,000 -1 (-1.11%) 28,924 2,611.99 0 0 90,000 99,000 81,000
02/12/2025 90,000 -0.5 (-0.55%) 25,101 2,264.94 0 0 90,500 99,500 81,500
01/12/2025 90,500 -0.5 (-0.55%) 34,901 3,155.9 0 0 91,000 100,100 81,900
28/11/2025 91,000 -1 (-1.09%) 19,409 1,773.86 0 0 92,000 101,200 82,800
27/11/2025 92,000 -0.9 (-0.97%) 23,500 2,137.53 0 0 92,900 102,100 83,700
26/11/2025 92,900 -0.6 (-0.64%) 32,011 2,967.55 0 0 93,500 102,800 84,200
25/11/2025 93,500 0 (0%) 38,706 3,547.99 0 0 93,500 102,800 84,200
24/11/2025 93,500 0.5 (0.54%) 57,972 5,288.34 0 0 93,000 102,300 83,700
21/11/2025 93,000 -0.4 (-0.43%) 33,912 3,124.46 0 0 93,400 102,700 84,100
20/11/2025 93,400 1.4 (1.52%) 44,130 4,203.74 0 0 92,000 101,200 82,800
19/11/2025 92,000 2.1 (2.34%) 39,731 3,656.54 0 0 89,900 98,800 81,000
18/11/2025 90,400 0.5 (0.56%) 72,179 6,447.04 0 0 89,900 98,800 81,000
17/11/2025 89,900 -1.1 (-1.21%) 40,997 3,617.76 0 0 91,000 100,100 81,900
14/11/2025 91,000 0 (0%) 39,666 3,578.68 0 0 91,000 100,100 81,900
13/11/2025 91,000 1.7 (1.9%) 71,400 6,324.95 0 0 89,300 98,200 80,400
12/11/2025 89,300 -0.7 (-0.78%) 106,788 8,862.44 0 0 90,000 99,000 81,000
11/11/2025 90,000 0 (0%) 153,878 12,951.68 0 0 90,000 99,000 81,000
10/11/2025 90,000 -5 (-5.26%) 139,162 12,232.18 0 0 95,000 104,500 85,500
07/11/2025 95,000 -1 (-1.04%) 51,151 4,831.93 0 0 96,000 105,600 86,400
06/11/2025 96,000 1 (1.05%) 44,612 4,208.74 0 0 95,000 104,500 85,500
05/11/2025 95,000 -2 (-2.06%) 101,995 9,480.71 0 0 97,000 106,700 87,300
04/11/2025 97,000 -0.5 (-0.51%) 56,221 5,430.61 0 0 97,500 107,200 87,800
03/11/2025 97,500 0 (0%) 70,172 6,793.6 0 0 97,500 107,200 87,800
31/10/2025 97,500 -4.1 (-4.04%) 126,070 12,458.54 0 0 101,600 111,700 91,500
30/10/2025 101,600 2.9 (2.94%) 323,025 32,065.5 0 0 98,700 108,500 88,900
29/10/2025 98,700 3.2 (3.35%) 217,761 20,606.98 0 0 95,500 105,000 86,000
28/10/2025 95,500 1.5 (1.6%) 109,432 10,473.11 0 0 94,000 103,400 84,600
27/10/2025 94,000 -4 (-4.08%) 160,319 15,621.18 0 0 98,000 107,800 88,200
24/10/2025 98,000 -1.4 (-1.41%) 118,626 11,487.03 0 0 99,400 109,300 89,500
23/10/2025 99,400 -0.1 (-0.1%) 79,919 7,925.16 0 0 99,500 109,400 89,600
22/10/2025 99,500 0 (0%) 142,583 14,241.09 0 0 99,500 109,400 89,600
21/10/2025 99,500 2 (2.05%) 113,964 10,744.61 0 0 97,500 107,200 87,800
20/10/2025 97,500 -1.6 (-1.61%) 206,041 18,846.67 0 0 99,100 109,000 89,200
17/10/2025 99,100 -11 (-9.99%) 137,328 14,488.89 0 0 110,100 121,100 99,100
16/10/2025 110,100 10 (9.99%) 109,183 11,860.5 0 0 100,100 110,100 90,100
15/10/2025 100,100 9.1 (10%) 187,839 18,277.19 0 0 91,000 100,100 81,900
14/10/2025 91,000 1 (1.11%) 68,052 6,163.72 0 0 90,000 99,000 81,000
13/10/2025 90,000 4.5 (5.26%) 83,262 7,180.9 0 0 85,500 94,000 77,000
10/10/2025 85,500 -0.5 (-0.58%) 63,503 5,401.84 0 0 86,000 94,600 77,400
09/10/2025 86,000 1 (1.18%) 28,207 2,397.63 336,600 28,299.9 85,000 93,500 76,500
08/10/2025 85,000 0 (0%) 10,430 914.75 0 0 85,000 93,500 76,500
07/10/2025 85,000 0 (0%) 45,303 3,823.86 531,000 44,293.5 85,000 93,500 76,500
06/10/2025 85,000 1 (1.19%) 148,406 12,843.17 612,000 50,836.8 84,000 92,400 75,600
03/10/2025 84,000 0.5 (0.6%) 35,039 2,924.22 0 0 83,500 91,800 75,200
02/10/2025 83,500 -6 (-6.7%) 56,426 4,809.79 0 0 89,500 98,400 80,600
01/10/2025 89,500 4.5 (5.29%) 33,192 2,972.8 324,000 27,234 85,000 93,500 76,500
30/09/2025 85,000 7.2 (9.25%) 48,379 3,907.56 252,000 19,390 77,800 85,500 70,100
29/09/2025 77,800 -8.6 (-9.95%) 86,046 6,886.91 252,000 21,532 86,400 95,000 77,800
26/09/2025 86,400 -9.6 (-10%) 72,294 6,246.75 0 0 96,000 105,600 86,400
25/09/2025 96,000 8.5 (9.71%) 41,830 3,915.85 0 0 87,500 96,200 78,800
24/09/2025 87,500 7.9 (9.92%) 27,191 2,369.64 127,000 10,006.5 79,600 87,500 71,700
23/09/2025 79,600 7.2 (9.94%) 152,025 12,094.37 192,000 14,030.4 72,400 79,600 65,200
22/09/2025 72,400 6.5 (9.86%) 26,221 1,874.99 133,000 8,394.2 65,900 72,400 59,400

Historical Data - BSC

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