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
13/03/2026 35,100 0.35 (1.01%) 45,200 1,578.08 0 0 34,750 37,150 32,350
12/03/2026 34,750 -0.55 (-1.56%) 20,600 726.67 0 0 35,300 37,750 32,850
11/03/2026 35,300 0 (0%) 24,000 847.65 0 0 35,300 37,750 32,850
10/03/2026 35,300 0.55 (1.58%) 36,800 1,291.14 0 0 34,750 37,150 32,350
09/03/2026 34,750 -2.6 (-6.96%) 116,800 4,072.09 0 0 37,350 39,950 34,750
06/03/2026 37,350 0.15 (0.4%) 7,500 279.72 0 0 37,200 39,800 34,600
05/03/2026 37,200 -0.3 (-0.8%) 6,600 247.1 0 0 37,500 40,100 34,900
04/03/2026 37,500 0 (0%) 19,700 728.97 0 0 37,500 40,100 34,900
03/03/2026 37,500 -0.4 (-1.06%) 29,600 1,102.25 0 0 37,900 40,550 35,250
02/03/2026 37,900 -0.1 (-0.26%) 20,900 784.18 0 0 38,000 40,650 35,350
27/02/2026 38,000 0 (0%) 9,300 353.94 0 0 38,000 40,650 35,350
26/02/2026 38,000 0.25 (0.66%) 57,300 2,189.39 0 0 37,750 40,350 35,150
25/02/2026 37,750 0.25 (0.67%) 56,100 2,084.37 0 0 37,500 40,100 34,900
24/02/2026 37,500 0 (0%) 24,200 895.94 0 0 37,500 40,100 34,900
23/02/2026 37,500 0 (0%) 10,000 375.41 0 0 37,500 40,100 34,900
13/02/2026 37,500 -0.4 (-1.06%) 7,100 266.64 0 0 37,900 40,550 35,250
12/02/2026 37,900 0.15 (0.4%) 10,400 394.25 0 0 37,750 40,350 35,150
11/02/2026 37,750 0.5 (1.34%) 41,700 1,569.56 0 0 37,250 39,850 34,650
10/02/2026 37,250 -0.5 (-1.32%) 35,400 1,308.83 0 0 37,750 40,350 35,150
09/02/2026 37,750 -0.15 (-0.4%) 39,600 1,494.18 0 0 37,900 40,550 35,250
06/02/2026 37,900 -0.6 (-1.56%) 39,300 1,475.37 0 0 38,500 41,150 35,850
05/02/2026 38,500 -0.1 (-0.26%) 61,100 2,364.99 0 0 38,600 41,300 35,900
04/02/2026 38,600 -0.5 (-1.28%) 31,100 1,200.11 0 0 39,100 41,800 36,400
03/02/2026 39,100 0.6 (1.56%) 59,100 2,296.98 0 0 38,500 41,150 35,850
02/02/2026 38,500 -0.1 (-0.26%) 8,400 322.46 0 0 38,600 41,300 35,900
30/01/2026 38,600 0 (0%) 72,800 2,785.24 0 0 38,600 41,300 35,900
29/01/2026 38,600 0.2 (0.52%) 53,200 2,050.42 0 0 38,400 41,050 35,750
28/01/2026 38,400 0.2 (0.52%) 51,000 1,954.29 0 0 38,200 40,850 35,550
27/01/2026 38,200 -0.45 (-1.16%) 35,900 1,352.97 0 0 38,650 41,350 35,950
26/01/2026 38,650 -0.05 (-0.13%) 112,500 4,239.39 0 0 38,700 41,400 36,000
23/01/2026 38,700 -0.9 (-2.27%) 107,900 4,170.37 0 0 39,600 42,350 36,850
22/01/2026 39,600 -0.9 (-2.22%) 110,800 4,382.33 0 0 40,500 43,300 37,700
21/01/2026 40,500 1.1 (2.79%) 189,100 7,810.42 0 0 39,400 42,150 36,650
20/01/2026 39,400 2.55 (6.92%) 519,900 20,196.82 0 0 36,850 39,400 34,300
19/01/2026 36,850 0.45 (1.24%) 76,700 2,799.77 0 0 36,400 38,900 33,900
16/01/2026 36,400 -0.4 (-1.09%) 201,000 7,251.15 0 0 36,800 39,350 34,250
15/01/2026 36,800 0.4 (1.1%) 71,900 2,608.19 0 0 36,400 38,900 33,900
14/01/2026 36,400 0 (0%) 57,500 2,091.16 0 0 36,400 38,900 33,900
13/01/2026 36,400 0.55 (1.53%) 91,200 3,308.66 0 0 35,850 38,350 33,350
12/01/2026 35,850 -0.1 (-0.28%) 37,500 1,319.17 0 0 35,950 38,450 33,450
09/01/2026 35,950 -0.05 (-0.14%) 102,500 3,578.95 0 0 36,000 38,500 33,500
08/01/2026 36,000 -1 (-2.7%) 50,300 1,856.75 0 0 37,000 39,550 34,450
07/01/2026 37,000 0.85 (2.35%) 198,800 7,598.94 0 0 36,150 38,650 33,650
06/01/2026 36,150 2.35 (6.95%) 61,600 2,169.38 0 0 33,800 36,150 31,450
05/01/2026 33,800 -0.5 (-1.46%) 31,500 1,073.93 0 0 34,300 36,700 31,900
31/12/2025 34,300 -0.1 (-0.29%) 26,800 912.07 0 0 34,400 36,800 32,000
30/12/2025 34,400 0 (0%) 7,500 256.26 0 0 34,400 36,800 32,000
29/12/2025 34,400 -0.05 (-0.15%) 11,700 402.81 0 0 34,450 36,850 32,050
26/12/2025 34,450 0.35 (1.03%) 6,300 217.84 0 0 34,100 36,450 31,750
25/12/2025 34,100 -0.2 (-0.58%) 7,400 254.52 0 0 34,300 36,700 31,900
24/12/2025 34,300 -0.45 (-1.29%) 2,400 82.67 0 0 34,750 37,150 32,350
23/12/2025 34,750 -0.15 (-0.43%) 10,400 361.45 0 0 34,900 37,300 32,500
22/12/2025 34,900 0 (0%) 500 17.45 0 0 34,900 37,300 32,500
19/12/2025 34,900 -0.05 (-0.14%) 21,300 736.4 0 0 34,950 37,350 32,550
18/12/2025 34,950 0.25 (0.72%) 22,300 777.17 0 0 34,700 37,100 32,300
17/12/2025 34,700 0.05 (0.14%) 10,300 356.02 0 0 34,650 37,050 32,250
16/12/2025 34,650 -0.15 (-0.43%) 22,500 769.66 0 0 34,800 37,200 32,400
15/12/2025 34,800 0 (0%) 5,900 203.56 0 0 34,800 37,200 32,400
12/12/2025 34,800 -0.35 (-1.%) 11,200 391.2 0 0 35,150 37,600 32,700
11/12/2025 35,150 0.45 (1.3%) 49,700 1,734.95 0 0 34,700 37,100 32,300
10/12/2025 34,700 0.15 (0.43%) 2,100 72.84 0 0 34,550 36,950 32,150
09/12/2025 34,550 0 (0%) 16,000 551.34 0 0 34,550 36,950 32,150
08/12/2025 34,550 -0.2 (-0.58%) 15,200 527.42 0 0 34,750 37,150 32,350
05/12/2025 34,750 -0.05 (-0.14%) 14,600 507.53 0 0 34,800 37,200 32,400
04/12/2025 34,800 -0.3 (-0.85%) 36,400 1,267.58 0 0 35,100 37,550 32,650
03/12/2025 35,100 0.35 (1.01%) 38,100 1,328.84 0 0 34,750 37,150 32,350
02/12/2025 34,750 -0.05 (-0.14%) 3,000 104.26 0 0 34,800 37,200 32,400
01/12/2025 34,800 -0.05 (-0.14%) 7,400 257.3 0 0 34,850 37,250 32,450
28/11/2025 34,850 -0.1 (-0.29%) 6,200 216.09 0 0 34,950 37,350 32,550
27/11/2025 34,950 -0.1 (-0.29%) 6,500 226.09 0 0 35,050 37,500 32,600
26/11/2025 35,050 0.1 (0.29%) 28,600 999.09 0 0 34,950 37,350 32,550
25/11/2025 34,950 0.1 (0.29%) 9,100 317.22 0 0 34,850 37,250 32,450
24/11/2025 34,850 0.35 (1.01%) 14,800 514.89 0 0 34,500 36,900 32,100
21/11/2025 34,500 -0.3 (-0.86%) 7,800 267.85 0 0 34,800 37,200 32,400
20/11/2025 34,800 -0.1 (-0.29%) 10,000 343.93 0 0 34,900 37,300 32,500
19/11/2025 34,900 0 (0%) 38,700 1,325.43 0 0 34,900 37,300 32,500
18/11/2025 34,900 -0.45 (-1.27%) 28,500 996.54 0 0 35,350 37,800 32,900
17/11/2025 35,350 -0.15 (-0.42%) 10,900 386.04 0 0 35,500 37,950 33,050
14/11/2025 35,500 1.75 (5.19%) 64,700 2,287.78 0 0 33,750 36,100 31,400
13/11/2025 33,750 0 (0%) 14,400 486.15 0 0 33,750 36,100 31,400
12/11/2025 33,750 0.15 (0.45%) 3,900 130.73 0 0 33,600 35,950 31,250
11/11/2025 33,600 -0.1 (-0.3%) 1,900 63.93 0 0 33,700 36,050 31,350
10/11/2025 33,700 0.35 (1.05%) 23,500 781.99 0 0 33,350 35,650 31,050
07/11/2025 33,350 -0.3 (-0.89%) 9,000 300.87 0 0 33,650 36,000 31,300
06/11/2025 33,650 -0.15 (-0.44%) 11,800 395.75 0 0 33,800 36,150 31,450
05/11/2025 33,800 0 (0%) 13,300 446.53 0 0 33,800 36,150 31,450
04/11/2025 33,800 0 (0%) 13,000 437.7 0 0 33,800 36,150 31,450
03/11/2025 33,800 0 (0%) 3,600 121.75 0 0 33,800 36,150 31,450
31/10/2025 33,800 0.15 (0.45%) 14,600 489.75 0 0 33,650 36,000 31,300
30/10/2025 33,650 0.05 (0.15%) 31,700 1,064.88 0 0 33,600 35,950 31,250
29/10/2025 33,600 0 (0%) 3,600 120.87 0 0 33,600 35,950 31,250
28/10/2025 33,600 -0.4 (-1.18%) 25,500 849.6 0 0 34,000 36,350 31,650
27/10/2025 34,000 0.1 (0.29%) 69,400 2,344.74 0 0 33,900 36,250 31,550
24/10/2025 33,900 -0.1 (-0.29%) 19,900 676.37 0 0 34,000 36,350 31,650
23/10/2025 34,000 0.3 (0.89%) 1,200 40.5 0 0 33,700 36,050 31,350
22/10/2025 33,700 -0.15 (-0.44%) 25,400 841.3 0 0 33,850 36,200 31,500
21/10/2025 33,850 -0.15 (-0.44%) 27,700 928.13 0 0 34,000 36,350 31,650
20/10/2025 34,000 -0.05 (-0.15%) 26,300 879.81 0 0 34,050 36,400 31,700
17/10/2025 34,050 -0.85 (-2.44%) 11,600 394.57 0 0 34,900 37,300 32,500
16/10/2025 34,900 0.85 (2.5%) 30,500 1,041.8 0 0 34,050 36,400 31,700
15/10/2025 34,050 -0.25 (-0.73%) 20,800 706.97 0 0 34,300 36,700 31,900
14/10/2025 34,300 -0.6 (-1.72%) 28,400 978.87 0 0 34,900 37,300 32,500
13/10/2025 34,900 -0.6 (-1.69%) 37,000 1,295.74 0 0 35,500 37,950 33,050
10/10/2025 35,500 -0.2 (-0.56%) 14,500 514.75 0 0 35,700 38,150 33,250
09/10/2025 35,700 1.3 (3.78%) 92,700 3,308.97 0 0 34,400 36,800 32,000
08/10/2025 34,400 0.65 (1.93%) 43,700 1,484.01 0 0 33,750 36,100 31,400
07/10/2025 33,750 -0.2 (-0.59%) 20,900 704.26 0 0 33,950 36,300 31,600
06/10/2025 33,950 0.75 (2.26%) 11,500 385.42 0 0 33,200 35,500 30,900
03/10/2025 33,200 -0.6 (-1.78%) 30,900 1,027.18 0 0 33,800 36,150 31,450
02/10/2025 33,800 -0.3 (-0.88%) 14,000 475.83 0 0 34,100 36,450 31,750
01/10/2025 34,100 -0.55 (-1.59%) 9,000 306.66 0 0 34,650 37,050 32,250
30/09/2025 34,650 -0.2 (-0.57%) 9,000 307.2 0 0 34,850 37,250 32,450
29/09/2025 34,850 0 (0%) 25,700 881.29 0 0 34,850 37,250 32,450
26/09/2025 34,850 0 (0%) 15,400 533.69 0 0 34,850 37,250 32,450
25/09/2025 34,850 -0.05 (-0.14%) 11,600 400.62 0 0 34,900 37,300 32,500
24/09/2025 34,900 -0.1 (-0.29%) 2,100 72.58 0 0 35,000 37,450 32,550
23/09/2025 35,000 0.25 (0.72%) 5,200 181.66 0 0 34,750 37,150 32,350
22/09/2025 34,750 -0.25 (-0.71%) 27,800 956.91 0 0 35,000 37,450 32,550
19/09/2025 35,000 -0.6 (-1.69%) 13,100 457.03 0 0 35,600 38,050 33,150
18/09/2025 35,600 0.3 (0.85%) 1,200 42.76 0 0 35,300 37,750 32,850
17/09/2025 35,300 -0.15 (-0.42%) 18,900 663.64 0 0 35,450 37,900 33,000
16/09/2025 35,450 0.15 (0.42%) 35,900 1,261.31 0 0 35,300 37,750 32,850
15/09/2025 35,300 -0.05 (-0.14%) 30,500 1,072.1 0 0 35,350 37,800 32,900

Historical Data - BSC

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