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
29/04/2026 28,450 0.25 (0.89%) 22,300 631.27 0 0 28,200 30,150 26,250
28/04/2026 28,200 -0.3 (-1.05%) 81,800 2,316.57 0 0 28,500 30,450 26,550
24/04/2026 28,500 0.3 (1.06%) 39,100 1,109.35 0 0 28,200 30,150 26,250
23/04/2026 28,200 -0.2 (-0.7%) 76,600 2,165.64 0 0 28,400 30,350 26,450
22/04/2026 28,400 0 (0%) 73,100 2,081.66 0 0 28,400 30,350 26,450
21/04/2026 28,400 0 (0%) 134,600 3,849.3 0 0 28,400 30,350 26,450
20/04/2026 28,400 -0.05 (-0.18%) 25,800 729.57 0 0 28,450 30,400 26,500
17/04/2026 28,450 0 (0%) 39,500 1,121.33 0 0 28,450 30,400 26,500
16/04/2026 28,450 0.05 (0.18%) 32,800 931.39 0 0 28,400 30,350 26,450
15/04/2026 28,400 0.2 (0.71%) 105,600 3,002.23 0 0 28,200 30,150 26,250
14/04/2026 28,200 0.15 (0.53%) 87,100 2,452.15 0 0 28,050 30,000 26,100
13/04/2026 28,050 -0.3 (-1.06%) 166,100 4,678.61 0 0 28,350 30,300 26,400
10/04/2026 28,350 0 (0%) 70,000 1,991.89 0 0 28,350 30,300 26,400
09/04/2026 28,350 -0.05 (-0.18%) 109,000 3,096.96 0 0 28,400 30,350 26,450
08/04/2026 28,400 0.5 (1.79%) 83,400 2,372.47 0 0 27,900 29,850 25,950
07/04/2026 27,900 0 (0%) 82,800 2,325.7 0 0 27,900 29,850 25,950
06/04/2026 27,900 -0.15 (-0.53%) 19,800 553.87 0 0 28,050 30,000 26,100
03/04/2026 28,050 -0.2 (-0.71%) 50,700 1,423.88 0 0 28,250 30,200 26,300
02/04/2026 28,250 -0.15 (-0.53%) 35,800 1,016.39 0 0 28,400 30,350 26,450
01/04/2026 28,400 0.15 (0.53%) 116,200 3,296.59 0 0 28,250 30,200 26,300
31/03/2026 28,250 -0.05 (-0.18%) 49,000 1,388.29 0 0 28,300 30,250 26,350
30/03/2026 28,300 0 (0%) 66,600 1,869. 0 0 28,300 30,250 26,350
27/03/2026 28,300 0.15 (0.53%) 105,300 2,970 0 0 28,150 30,100 26,200
26/03/2026 28,150 0 (0%) 30,800 873.76 0 0 28,150 30,100 26,200
25/03/2026 28,150 0.2 (0.72%) 88,800 2,497.8 0 0 27,950 29,900 26,000
24/03/2026 27,950 0.85 (3.14%) 65,700 1,831.63 0 0 27,100 28,950 25,250
23/03/2026 27,100 -0.5 (-1.81%) 62,400 1,695.96 0 0 27,600 29,500 25,700
20/03/2026 27,600 0.8 (2.99%) 73,700 2,048.71 0 0 26,800 28,650 24,950
19/03/2026 26,800 -1.4 (-4.96%) 38,500 1,055.63 0 0 28,200 30,150 26,250
18/03/2026 28,200 -0.05 (-0.18%) 32,500 917.58 0 0 28,250 30,200 26,300
17/03/2026 28,250 0.05 (0.18%) 40,000 1,131.32 0 0 28,200 30,150 26,250
16/03/2026 28,200 -0.1 (-0.35%) 85,800 2,416.71 0 0 28,300 30,250 26,350
13/03/2026 28,300 -0.05 (-0.18%) 68,400 1,935.26 0 0 28,350 30,300 26,400
12/03/2026 28,350 -0.05 (-0.18%) 44,200 1,245.18 0 0 28,400 30,350 26,450
11/03/2026 28,400 0.4 (1.43%) 76,600 2,165.27 0 0 28,000 29,950 26,050
10/03/2026 28,000 1.2 (4.48%) 98,200 2,708.03 0 0 26,800 28,650 24,950
09/03/2026 26,800 -2 (-6.94%) 298,800 8,038.01 0 0 28,800 30,800 26,800
06/03/2026 28,800 -0.4 (-1.37%) 103,600 2,986.82 0 0 29,200 31,200 27,200
05/03/2026 29,200 0.05 (0.17%) 24,000 700.19 0 0 29,150 31,150 27,150
04/03/2026 29,150 0.15 (0.52%) 153,800 4,419.6 0 0 29,000 31,000 27,000
03/03/2026 29,000 -0.2 (-0.68%) 124,900 3,638.62 0 0 29,200 31,200 27,200
02/03/2026 29,200 -0.4 (-1.35%) 235,000 6,849.21 0 0 29,600 31,650 27,550
27/02/2026 29,600 0 (0%) 104,400 3,090.1 0 0 29,600 31,650 27,550
26/02/2026 29,600 -0.35 (-1.17%) 85,700 2,549.32 0 0 29,950 32,000 27,900
25/02/2026 29,950 0.05 (0.17%) 381,700 11,468.75 0 0 29,900 31,950 27,850
24/02/2026 29,900 -0.05 (-0.17%) 124,100 3,704.15 0 0 29,950 32,000 27,900
23/02/2026 29,950 0.75 (2.57%) 114,700 3,420.67 0 0 29,200 31,200 27,200
13/02/2026 29,200 0.05 (0.17%) 27,400 800.11 0 0 29,150 31,150 27,150
12/02/2026 29,150 0.05 (0.17%) 36,300 1,060.75 0 0 29,100 31,100 27,100
11/02/2026 29,100 0.05 (0.17%) 40,600 1,184.66 0 0 29,050 31,050 27,050
10/02/2026 29,050 -0.2 (-0.68%) 54,000 1,577.71 0 0 29,250 31,250 27,250
09/02/2026 29,250 -0.05 (-0.17%) 40,100 1,174.04 0 0 29,300 31,350 27,250
06/02/2026 29,300 -0.3 (-1.01%) 111,500 3,264.36 0 0 29,600 31,650 27,550
05/02/2026 29,600 -0.15 (-0.5%) 143,000 4,261.8 182,000 5,432.7 29,750 31,800 27,700
04/02/2026 29,750 -0.5 (-1.65%) 317,900 9,549.15 0 0 30,250 32,350 28,150
03/02/2026 30,250 1.35 (4.67%) 296,700 8,826.42 0 0 28,900 30,900 26,900
02/02/2026 28,900 -0.3 (-1.03%) 129,400 3,746.25 0 0 29,200 31,200 27,200
30/01/2026 29,200 0.2 (0.69%) 60,500 1,768.47 0 0 29,000 31,000 27,000
29/01/2026 29,000 0.15 (0.52%) 103,100 2,969.3 0 0 28,850 30,850 26,850
28/01/2026 28,850 -0.05 (-0.17%) 79,500 2,294.86 0 0 28,900 30,900 26,900
27/01/2026 28,900 0 (0%) 139,600 4,021.16 0 0 28,900 30,900 26,900
26/01/2026 28,900 -0.85 (-2.86%) 180,700 5,270.33 0 0 29,750 31,800 27,700
23/01/2026 29,750 -0.25 (-0.83%) 184,400 5,479.48 0 0 30,000 32,100 27,900
22/01/2026 30,000 0.05 (0.17%) 157,600 4,730.99 0 0 29,950 32,000 27,900
21/01/2026 29,950 -0.6 (-1.96%) 148,800 4,480.48 0 0 30,550 32,650 28,450
20/01/2026 30,550 -0.35 (-1.13%) 155,200 4,767.98 0 0 30,900 33,050 28,750
19/01/2026 30,900 0.55 (1.81%) 323,000 10,014.84 0 0 30,350 32,450 28,250
16/01/2026 30,350 -0.4 (-1.3%) 128,100 3,912.31 0 0 30,750 32,900 28,600
15/01/2026 30,750 0.65 (2.16%) 236,200 7,246.02 0 0 30,100 32,200 28,000
14/01/2026 30,100 0.5 (1.69%) 175,300 5,241.97 0 0 29,600 31,650 27,550
13/01/2026 29,600 -0.05 (-0.17%) 114,900 3,398.71 0 0 29,650 31,700 27,600
12/01/2026 29,650 0.4 (1.37%) 170,500 5,035.78 0 0 29,250 31,250 27,250
09/01/2026 29,250 -0.05 (-0.17%) 112,100 3,291.44 0 0 29,300 31,350 27,250
08/01/2026 29,300 0.05 (0.17%) 44,500 1,301.53 0 0 29,250 31,250 27,250
07/01/2026 29,250 0.4 (1.39%) 156,800 4,549.79 0 0 28,850 30,850 26,850
06/01/2026 28,850 0.15 (0.52%) 43,500 1,253.44 0 0 28,700 30,700 26,700
05/01/2026 28,700 -0.15 (-0.52%) 22,400 645.82 0 0 28,850 30,850 26,850
31/12/2025 28,850 -0.15 (-0.52%) 35,600 1,027.2 0 0 29,000 31,000 27,000
30/12/2025 29,000 0.15 (0.52%) 31,400 909.45 0 0 28,850 30,850 26,850
29/12/2025 28,850 0.15 (0.52%) 35,500 1,022.19 0 0 28,700 30,700 26,700
26/12/2025 28,700 -0.15 (-0.52%) 116,600 3,314.13 0 0 28,850 30,850 26,850
25/12/2025 28,850 -0.05 (-0.17%) 39,300 1,134.12 0 0 28,900 30,900 26,900
24/12/2025 28,900 -0.1 (-0.34%) 27,000 781.99 0 0 29,000 31,000 27,000
23/12/2025 29,000 -0.05 (-0.17%) 40,900 1,185.3 0 0 29,050 31,050 27,050
22/12/2025 29,050 0.1 (0.35%) 27,600 801.86 0 0 28,950 30,950 26,950
19/12/2025 28,950 0.15 (0.52%) 16,300 471.3 0 0 28,800 30,800 26,800
18/12/2025 28,800 -0.2 (-0.69%) 6,500 188.19 0 0 29,000 31,000 27,000
17/12/2025 29,000 -0.2 (-0.68%) 11,500 332.81 0 0 29,200 31,200 27,200
16/12/2025 29,200 0.55 (1.92%) 75,100 2,155.63 0 0 28,650 30,650 26,650
15/12/2025 28,650 -0.05 (-0.17%) 22,200 637.51 0 0 28,700 30,700 26,700
12/12/2025 28,700 -0.4 (-1.37%) 62,300 1,798.54 0 0 29,100 31,100 27,100
11/12/2025 29,100 0.1 (0.34%) 74,700 2,167.24 0 0 29,000 31,000 27,000
10/12/2025 29,000 0 (0%) 31,700 920.53 0 0 29,000 31,000 27,000
09/12/2025 29,000 -0.25 (-0.85%) 120,500 3,504.04 0 0 29,250 31,250 27,250
08/12/2025 29,250 -0.3 (-1.02%) 132,400 3,888.23 0 0 29,550 31,600 27,500
05/12/2025 29,550 -0.2 (-0.67%) 56,600 1,678.36 0 0 29,750 31,800 27,700
04/12/2025 29,750 0.15 (0.51%) 80,400 2,387.98 0 0 29,600 31,650 27,550
03/12/2025 29,600 0.15 (0.51%) 53,400 1,577.32 0 0 29,450 31,500 27,400
02/12/2025 29,450 -0.15 (-0.51%) 133,700 3,931.48 0 0 29,600 31,650 27,550
01/12/2025 29,600 0.05 (0.17%) 101,400 3,008.78 0 0 29,550 31,600 27,500
28/11/2025 29,550 -0.15 (-0.51%) 69,300 2,049.53 0 0 29,700 31,750 27,650
27/11/2025 29,700 -0.05 (-0.17%) 60,700 1,805.32 0 0 29,750 31,800 27,700
26/11/2025 29,750 0.15 (0.51%) 34,000 1,010.12 0 0 29,600 31,650 27,550
25/11/2025 29,600 -0.4 (-1.33%) 106,200 3,159.46 0 0 30,000 32,100 27,900
24/11/2025 30,000 -0.35 (-1.15%) 98,400 2,953.1 0 0 30,350 32,450 28,250
21/11/2025 30,350 -0.3 (-0.98%) 141,000 4,265.45 0 0 30,650 32,750 28,550
20/11/2025 30,650 0 (0%) 55,000 1,679.44 0 0 30,650 32,750 28,550
19/11/2025 30,650 -0.35 (-1.13%) 163,200 5,001.97 0 0 31,000 33,150 28,850
18/11/2025 31,000 -0.35 (-1.12%) 211,500 6,554 0 0 31,350 33,500 29,200
17/11/2025 31,350 0.55 (1.79%) 228,500 7,178.19 0 0 30,800 32,950 28,650
14/11/2025 30,800 -0.1 (-0.32%) 40,800 1,254.99 0 0 30,900 33,050 28,750
13/11/2025 30,900 0.5 (1.64%) 208,000 6,426.09 0 0 30,400 32,500 28,300
12/11/2025 30,400 0.2 (0.66%) 72,600 2,205.61 0 0 30,200 32,300 28,100
11/11/2025 30,200 0.25 (0.83%) 213,700 6,414.92 0 0 29,950 32,000 27,900
10/11/2025 29,950 0.1 (0.34%) 73,300 2,196.54 0 0 29,850 31,900 27,800
07/11/2025 29,850 -0.2 (-0.67%) 119,000 3,559.63 0 0 30,050 32,150 27,950
06/11/2025 30,050 0.2 (0.67%) 98,600 2,969.1 0 0 29,850 31,900 27,800
05/11/2025 29,850 -0.45 (-1.49%) 125,800 3,772.91 0 0 30,300 32,400 28,200
04/11/2025 30,300 0.15 (0.5%) 203,200 6,077.76 0 0 30,150 32,250 28,050
03/11/2025 30,150 0.05 (0.17%) 96,100 2,909.09 0 0 30,100 32,200 28,000

Historical Data - BSC

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