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
27/02/2026 10,350 -0.15 (-1.43%) 2,891,600 30,024.88 0 0 10,500 11,200 9,770
26/02/2026 10,500 -0.1 (-0.94%) 2,146,600 22,597.84 0 0 10,600 11,300 9,860
25/02/2026 10,600 0 (0%) 4,187,100 44,806.92 160,000 1,688 10,600 11,300 9,860
24/02/2026 10,600 0.05 (0.47%) 2,240,400 23,629.06 0 0 10,550 11,250 9,820
23/02/2026 10,550 0.4 (3.94%) 3,159,900 33,028.9 0 0 10,150 10,850 9,440
16/02/2026 10,150 0 (0%) 0 0 0 0 10,150 0 0
13/02/2026 10,150 0 (0%) 1,225,700 12,422.79 0 0 10,150 10,850 9,440
12/02/2026 10,150 -0.05 (-0.49%) 824,400 8,397.46 0 0 10,200 10,900 9,490
11/02/2026 10,200 0.15 (1.49%) 1,527,100 15,530.13 0 0 10,050 10,750 9,350
10/02/2026 10,050 -0.05 (-0.5%) 1,331,700 13,424.73 0 0 10,100 10,800 9,400
09/02/2026 10,100 0.05 (0.5%) 1,211,200 12,272.31 0 0 10,050 10,750 9,350
06/02/2026 10,050 -0.3 (-2.9%) 3,057,500 31,108.61 0 0 10,350 11,050 9,630
05/02/2026 10,350 -0.15 (-1.43%) 1,737,200 18,166.79 0 0 10,500 11,200 9,770
04/02/2026 10,500 0.2 (1.94%) 5,443,800 57,614.57 749,000 7,714.7 10,300 11,000 9,580
03/02/2026 10,300 0.15 (1.48%) 2,149,900 22,001.34 0 0 10,150 10,850 9,440
02/02/2026 10,150 -0.05 (-0.49%) 1,554,300 15,857.46 0 0 10,200 10,900 9,490
30/01/2026 10,200 0 (0%) 1,572,100 16,061.86 0 0 10,200 10,900 9,490
29/01/2026 10,200 0.15 (1.49%) 1,646,800 16,725.41 0 0 10,050 10,750 9,350
28/01/2026 10,050 0 (0%) 1,460,400 14,699.93 0 0 10,050 10,750 9,350
27/01/2026 10,050 0 (0%) 1,765,100 17,728.43 0 0 10,050 10,750 9,350
26/01/2026 10,050 -0.35 (-3.37%) 4,526,900 45,869.22 0 0 10,400 11,100 9,680
23/01/2026 10,400 -0.25 (-2.35%) 2,184,400 23,030.53 0 0 10,650 11,350 9,910
22/01/2026 10,650 0.3 (2.9%) 3,209,500 33,962.22 0 0 10,350 11,050 9,630
21/01/2026 10,350 -0.2 (-1.9%) 2,135,200 22,230.6 0 0 10,550 11,250 9,820
20/01/2026 10,550 -0.05 (-0.47%) 4,081,100 43,877.05 0 0 10,600 11,300 9,860
19/01/2026 10,600 0.2 (1.92%) 3,651,300 38,712.59 0 0 10,400 11,100 9,680
16/01/2026 10,400 0 (0%) 2,006,900 21,058.31 0 0 10,400 11,100 9,680
15/01/2026 10,400 -0.05 (-0.48%) 2,033,500 21,202.06 0 0 10,450 11,150 9,720
14/01/2026 10,450 0 (0%) 3,057,400 32,223.1 0 0 10,450 11,150 9,720
13/01/2026 10,450 0 (0%) 2,968,600 31,334.61 0 0 10,450 11,150 9,720
12/01/2026 10,450 0.4 (3.98%) 2,915,800 29,890.93 0 0 10,050 10,750 9,350
09/01/2026 10,050 -0.15 (-1.47%) 2,039,800 20,683.3 0 0 10,200 10,900 9,490
08/01/2026 10,200 -0.05 (-0.49%) 2,367,500 24,313.22 0 0 10,250 10,950 9,540
07/01/2026 10,250 0.2 (1.99%) 1,830,100 18,622.14 0 0 10,050 10,750 9,350
06/01/2026 10,050 -0.05 (-0.5%) 2,550,800 25,656.07 0 0 10,100 10,800 9,400
05/01/2026 10,100 -0.1 (-0.98%) 1,412,000 14,358. 0 0 10,200 10,900 9,490
31/12/2025 10,200 -0.05 (-0.49%) 1,059,200 10,844.99 20,000 216 10,250 10,950 9,540
30/12/2025 10,250 0 (0%) 2,130,300 21,877.27 0 0 10,250 10,950 9,540
29/12/2025 10,250 0 (0%) 1,219,800 12,547.78 0 0 10,250 10,950 9,540
26/12/2025 10,250 -0.05 (-0.49%) 1,863,800 19,144.21 0 0 10,300 11,000 9,580
25/12/2025 10,300 -0.2 (-1.9%) 2,052,800 21,316.57 0 0 10,500 11,200 9,770
24/12/2025 10,500 0.05 (0.48%) 1,563,300 16,380.31 0 0 10,450 11,150 9,720
23/12/2025 10,450 -0.3 (-2.79%) 3,525,700 37,251.57 0 0 10,750 11,500 10,000
22/12/2025 10,750 0.05 (0.47%) 1,663,600 17,814.58 0 0 10,700 11,400 9,960
19/12/2025 10,700 -0.3 (-2.73%) 2,762,800 29,951.07 0 0 11,000 11,750 10,250
18/12/2025 11,000 0.4 (3.77%) 3,121,600 33,823.09 0 0 10,600 11,300 9,860
17/12/2025 10,600 0 (0%) 1,879,400 20,097.6 0 0 10,600 11,300 9,860
16/12/2025 10,600 0.45 (4.43%) 2,177,100 22,787.47 0 0 10,150 10,850 9,440
15/12/2025 10,150 -0.05 (-0.49%) 1,123,100 11,473.12 0 0 10,200 10,900 9,490
12/12/2025 10,200 -0.3 (-2.86%) 3,239,100 33,622.3 0 0 10,500 11,200 9,770
11/12/2025 10,500 -0.25 (-2.33%) 2,609,500 28,029.25 0 0 10,750 11,500 10,000
10/12/2025 10,750 -0.45 (-4.02%) 3,018,100 33,062.63 0 0 11,200 11,950 10,450
09/12/2025 11,200 0.6 (5.66%) 6,747,300 73,527.34 0 0 10,600 11,300 9,860
08/12/2025 10,600 0.2 (1.92%) 4,199,400 44,134.14 0 0 10,400 11,100 9,680
05/12/2025 10,400 0.15 (1.46%) 2,374,600 24,555.17 0 0 10,250 10,950 9,540
04/12/2025 10,250 0.1 (0.99%) 1,936,200 19,875.46 0 0 10,150 10,850 9,440
03/12/2025 10,150 0.1 (1.%) 810,200 8,227.31 0 0 10,050 10,750 9,350
02/12/2025 10,050 -0.05 (-0.5%) 1,865,500 18,774.21 0 0 10,100 10,800 9,400
01/12/2025 10,100 -0.05 (-0.49%) 1,068,500 10,860.56 0 0 10,150 10,850 9,440
28/11/2025 10,150 -0.05 (-0.49%) 983,100 10,024.94 0 0 10,200 10,900 9,490
27/11/2025 10,200 -0.1 (-0.97%) 1,026,100 10,511.15 0 0 10,300 11,000 9,580
26/11/2025 10,300 0.25 (2.49%) 1,370,600 13,894.08 0 0 10,050 10,750 9,350
25/11/2025 10,050 -0.15 (-1.47%) 1,467,300 14,888.13 0 0 10,200 10,900 9,490
24/11/2025 10,200 0.05 (0.49%) 764,500 7,795.56 0 0 10,150 10,850 9,440
21/11/2025 10,150 -0.05 (-0.49%) 1,603,800 16,309.15 0 0 10,200 10,900 9,490
20/11/2025 10,200 -0.1 (-0.97%) 1,055,600 10,836.04 0 0 10,300 11,000 9,580
19/11/2025 10,300 -0.15 (-1.44%) 1,353,900 14,131.49 0 0 10,450 11,150 9,720
18/11/2025 10,450 -0.1 (-0.95%) 1,196,500 12,516.08 0 0 10,550 11,250 9,820
17/11/2025 10,550 0.15 (1.44%) 2,188,600 23,037.3 0 0 10,400 11,100 9,680
14/11/2025 10,400 0.05 (0.48%) 1,055,900 10,950.77 0 0 10,350 11,050 9,630
13/11/2025 10,350 0.05 (0.49%) 1,315,800 13,579.54 50,000 515 10,300 11,000 9,580
12/11/2025 10,300 0.25 (2.49%) 1,464,600 14,971.18 0 0 10,050 10,750 9,350
11/11/2025 10,050 0 (0%) 928,500 9,370.06 50,000 467.5 10,050 10,750 9,350
10/11/2025 10,050 0 (0%) 911,500 9,192.76 0 0 10,050 10,750 9,350
07/11/2025 10,050 -0.15 (-1.47%) 1,373,000 13,939.65 0 0 10,200 10,900 9,490
06/11/2025 10,200 -0.05 (-0.49%) 1,090,900 11,220.03 0 0 10,250 10,950 9,540
05/11/2025 10,250 -0.2 (-1.91%) 1,156,900 11,935.27 0 0 10,450 11,150 9,720
04/11/2025 10,450 0.15 (1.46%) 2,832,000 28,826.82 0 0 10,300 11,000 9,580
03/11/2025 10,300 -0.3 (-2.83%) 1,542,700 16,229.2 0 0 10,600 11,300 9,860
31/10/2025 10,600 0.05 (0.47%) 2,273,900 24,399.42 0 0 10,550 11,250 9,820
30/10/2025 10,550 -0.1 (-0.94%) 1,961,200 20,827.89 0 0 10,650 11,350 9,910
29/10/2025 10,650 0.05 (0.47%) 1,741,200 18,663.53 0 0 10,600 11,300 9,860
28/10/2025 10,600 0.17 (1.58%) 2,053,500 21,405.59 0 0 10,435 11,150 9,720
27/10/2025 11,200 -0.05 (-0.44%) 2,975,400 33,652.21 0 0 11,250 12,000 10,500
24/10/2025 11,250 -0.3 (-2.6%) 3,104,200 35,224.11 0 0 11,550 12,350 10,750
23/10/2025 11,550 -0.05 (-0.43%) 1,685,800 19,738.39 0 0 11,600 12,400 10,800
22/10/2025 11,600 -0.1 (-0.85%) 3,444,100 39,714.91 0 0 11,700 12,500 10,900
21/10/2025 11,700 0.05 (0.43%) 4,376,200 50,892.31 0 0 11,650 12,450 10,850
20/10/2025 11,650 -0.8 (-6.43%) 6,686,700 81,836.83 0 0 12,450 13,300 11,600
17/10/2025 12,450 0.15 (1.22%) 8,161,800 102,347.62 0 0 12,300 13,150 11,450
16/10/2025 12,300 0.35 (2.93%) 4,970,200 60,730 40,000 480 11,950 12,750 11,150
15/10/2025 11,950 -0.05 (-0.42%) 3,383,900 40,750.43 0 0 12,000 12,800 11,200
14/10/2025 12,000 -0.35 (-2.83%) 7,569,800 91,948.03 0 0 12,350 13,200 11,500
13/10/2025 12,350 -0.1 (-0.8%) 4,308,500 52,798.49 0 0 12,450 13,300 11,600
10/10/2025 12,450 0.1 (0.81%) 3,452,600 43,136.73 0 0 12,350 13,200 11,500
09/10/2025 12,350 0.05 (0.41%) 2,084,400 25,703. 0 0 12,300 13,150 11,450
08/10/2025 12,300 0 (0%) 1,980,800 24,453.11 0 0 12,300 13,150 11,450
07/10/2025 12,300 0 (0%) 2,883,900 35,858.75 0 0 12,300 13,150 11,450
06/10/2025 12,300 0.4 (3.36%) 2,357,300 28,820.7 0 0 11,900 12,700 11,100
03/10/2025 11,900 -0.1 (-0.83%) 3,837,000 45,867.09 0 0 12,000 12,800 11,200
02/10/2025 12,000 -0.5 (-4%) 4,781,800 58,462.73 50,000 625 12,500 13,350 11,650
01/10/2025 12,500 0.05 (0.4%) 2,197,800 27,306.44 0 0 12,450 13,300 11,600
30/09/2025 12,450 -0.35 (-2.73%) 5,964,400 74,251.8 0 0 12,800 13,650 11,950
29/09/2025 12,800 -0.15 (-1.16%) 5,951,700 77,199.65 0 0 12,950 13,850 12,050
26/09/2025 12,950 -0.3 (-2.26%) 6,444,200 85,183.32 0 0 13,250 14,150 12,350
25/09/2025 13,250 0.85 (6.85%) 16,347,900 212,525.04 0 0 12,400 13,250 11,550
24/09/2025 12,400 0.2 (1.64%) 2,307,100 28,403.35 0 0 12,200 13,050 11,350
23/09/2025 12,200 0.05 (0.41%) 1,272,100 15,566.74 0 0 12,150 13,000 11,300
22/09/2025 12,150 -0.05 (-0.41%) 3,276,700 39,860.45 0 0 12,200 13,050 11,350
19/09/2025 12,200 -0.1 (-0.81%) 2,025,900 24,876.83 0 0 12,300 13,150 11,450
18/09/2025 12,300 0.1 (0.82%) 2,752,200 33,859.76 0 0 12,200 13,050 11,350
17/09/2025 12,200 -0.3 (-2.4%) 3,603,500 44,589.59 0 0 12,500 13,350 11,650
16/09/2025 12,500 -0.4 (-3.1%) 4,891,200 61,893.34 0 0 12,900 13,800 12,000
15/09/2025 12,900 0.45 (3.61%) 5,393,800 68,449.05 0 0 12,450 13,300 11,600
12/09/2025 12,450 0.4 (3.32%) 5,371,700 66,828.4 0 0 12,050 12,850 11,250
11/09/2025 12,050 0.05 (0.42%) 5,069,700 60,221. 0 0 12,000 12,800 11,200
10/09/2025 12,000 -0.05 (-0.41%) 3,002,100 36,273.2 0 0 12,050 12,850 11,250
09/09/2025 12,050 0.15 (1.26%) 4,157,800 49,714.47 0 0 11,900 12,700 11,100
08/09/2025 11,900 -0.85 (-6.67%) 9,901,600 122,298.93 0 0 12,750 13,600 11,900
05/09/2025 12,750 -0.45 (-3.41%) 8,206,800 107,409.93 0 0 13,200 14,100 12,300
04/09/2025 13,200 0.4 (3.13%) 7,568,400 98,920.23 200,000 2,730 12,800 13,650 11,950
03/09/2025 12,800 0.3 (2.4%) 4,734,000 60,416.6 0 0 12,500 13,350 11,650
29/08/2025 12,500 -0.1 (-0.79%) 6,190,800 77,895.13 0 0 12,600 13,450 11,750
28/08/2025 12,600 0.1 (0.8%) 3,987,600 50,387.37 0 0 12,500 13,350 11,650

Historical Data - BSC

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