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
14/05/2026 21,300 0.1 (0.47%) 3,500 73.67 0 0 21,200 24,300 18,100
13/05/2026 21,500 -0.1 (-0.46%) 10,300 218.57 0 0 21,600 24,800 18,400
12/05/2026 21,300 0.5 (2.4%) 601 13. 0 0 20,800 23,900 17,700
11/05/2026 20,800 -0.5 (-2.35%) 1,300 27.04 0 0 21,300 24,400 18,200
08/05/2026 20,800 -2.4 (-10.34%) 12,510 266.17 0 0 23,200 26,600 19,800
07/05/2026 23,200 0.1 (0.43%) 101 2.34 0 0 23,100 26,500 19,700
06/05/2026 23,100 0 (0%) 0 0 0 0 23,100 26,500 19,700
05/05/2026 23,100 0.9 (4.05%) 500 11.55 0 0 22,200 25,500 18,900
04/05/2026 22,600 1.4 (6.6%) 56,201 1,248.19 0 0 21,200 24,300 18,100
29/04/2026 21,200 0.6 (2.91%) 200 4.24 0 0 20,600 23,600 17,600
28/04/2026 20,500 -2.2 (-9.69%) 7,700 158.31 0 0 22,700 26,100 19,300
24/04/2026 22,900 2.8 (13.93%) 648 14.71 0 0 20,100 23,100 17,100
23/04/2026 20,300 -0.1 (-0.49%) 13,900 279.63 0 0 20,400 23,400 17,400
22/04/2026 20,700 0.6 (2.99%) 3,600 73.59 0 0 20,100 23,100 17,100
21/04/2026 19,700 -0.4 (-1.99%) 1,000 20.06 0 0 20,100 23,100 17,100
20/04/2026 20,800 0.2 (0.97%) 2,601 52.16 0 0 20,600 23,600 17,600
17/04/2026 21,000 1 (5%) 13,700 282.15 0 0 20,000 23,000 17,000
16/04/2026 20,000 -0.9 (-4.31%) 3,301 66.14 0 0 20,900 24,000 17,800
15/04/2026 20,900 0.4 (1.95%) 3,100 64.89 0 0 20,500 23,500 17,500
14/04/2026 20,800 -0.6 (-2.8%) 15,100 309.49 0 0 21,400 24,600 18,200
13/04/2026 21,400 0.8 (3.88%) 100 2.14 0 0 20,600 23,600 17,600
10/04/2026 21,000 0.7 (3.45%) 3,800 78.26 0 0 20,300 23,300 17,300
09/04/2026 20,600 0.3 (1.48%) 8,300 168.82 0 0 20,300 23,300 17,300
08/04/2026 20,500 -0.5 (-2.38%) 6,000 121.71 0 0 21,000 24,100 17,900
07/04/2026 21,000 0.5 (2.44%) 254 5.33 0 0 20,500 23,500 17,500
06/04/2026 20,200 -2 (-9.01%) 15,260 312.68 0 0 22,200 25,500 18,900
03/04/2026 22,200 0.2 (0.91%) 402 8.92 0 0 22,000 25,300 18,700
02/04/2026 21,100 1.7 (8.76%) 32,140 707.38 0 0 19,400 22,300 16,500
01/04/2026 19,700 0.6 (3.14%) 21,633 419.47 0 0 19,100 21,900 16,300
31/03/2026 19,400 -0.1 (-0.51%) 5,600 107.01 0 0 19,500 22,400 16,600
30/03/2026 19,600 0.1 (0.51%) 12,800 249.55 0 0 19,500 22,400 16,600
27/03/2026 20,000 0.6 (3.09%) 1,900 37.1 0 0 19,400 22,300 16,500
26/03/2026 19,400 -0.1 (-0.51%) 2,500 48.5 0 0 19,500 22,400 16,600
25/03/2026 19,500 0.3 (1.56%) 17,500 341.03 0 0 19,200 22,000 16,400
24/03/2026 19,200 0.6 (3.23%) 1,525 29.25 0 0 18,600 21,300 15,900
23/03/2026 18,400 -0.7 (-3.66%) 29,200 542.67 0 0 19,100 21,900 16,300
20/03/2026 19,500 0 (0%) 20,101 384.18 0 0 19,500 22,400 16,600
19/03/2026 19,200 -0.6 (-3.03%) 61,600 1,198.13 0 0 19,800 22,700 16,900
18/03/2026 21,300 0.8 (3.9%) 2,910 57.54 0 0 20,500 23,500 17,500
17/03/2026 20,500 0.3 (1.49%) 20,600 422.45 0 0 20,200 23,200 17,200
16/03/2026 20,000 -0.7 (-3.38%) 1,261 25.42 0 0 20,700 23,800 17,600
13/03/2026 20,300 -0.2 (-0.98%) 4,900 101.67 0 0 20,500 23,500 17,500
12/03/2026 20,300 0.3 (1.5%) 900 18.48 0 0 20,000 23,000 17,000
11/03/2026 20,800 1.3 (6.67%) 32,500 649.52 0 0 19,500 22,400 16,600
10/03/2026 19,300 1.1 (6.04%) 8,600 168.03 0 0 18,200 20,900 15,500
09/03/2026 17,700 -2.6 (-12.81%) 20,900 379.99 0 0 20,300 23,300 17,300
06/03/2026 20,200 -0.5 (-2.42%) 23,000 467.28 0 0 20,700 23,800 17,600
05/03/2026 21,500 0.6 (2.87%) 21,800 451.14 0 0 20,900 24,000 17,800
04/03/2026 20,300 -1.3 (-6.02%) 26,100 546.43 0 0 21,600 24,800 18,400
03/03/2026 21,900 0 (0%) 20,400 441.18 0 0 21,900 25,100 18,700
02/03/2026 21,700 -0.7 (-3.13%) 31,001 678.37 0 0 22,400 25,700 19,100
27/02/2026 22,300 0.5 (2.29%) 28,900 646.15 0 0 21,800 25,000 18,600
26/02/2026 21,800 -0.8 (-3.54%) 37,100 810.28 0 0 22,600 25,900 19,300
25/02/2026 22,400 -0.2 (-0.88%) 36,819 833.71 0 0 22,600 25,900 19,300
24/02/2026 22,800 1 (4.59%) 77,600 1,755.18 0 0 21,800 25,000 18,600
23/02/2026 22,000 1.2 (5.77%) 43,903 958.05 0 0 20,800 23,900 17,700
13/02/2026 21,200 1.6 (8.16%) 29,624 615.4 0 0 19,600 22,500 16,700
12/02/2026 19,600 0 (0%) 11,201 219.63 0 0 19,600 22,500 16,700
11/02/2026 19,800 0.4 (2.06%) 17,324 339.98 0 0 19,400 22,300 16,500
10/02/2026 19,500 1.2 (6.56%) 39,700 769.6 0 0 18,300 21,000 15,600
09/02/2026 18,700 0 (0%) 11,200 205.28 0 0 18,700 21,500 15,900
06/02/2026 18,300 -1.2 (-6.15%) 24,000 448.48 0 0 19,500 22,400 16,600
05/02/2026 19,000 -0.8 (-4.04%) 7,001 136.83 0 0 19,800 22,700 16,900
04/02/2026 20,000 0.4 (2.04%) 24,400 483.84 0 0 19,600 22,500 16,700
03/02/2026 20,000 0 (0%) 18,300 358.99 0 0 20,000 23,000 17,000
02/02/2026 19,900 1.1 (5.85%) 53,800 1,074.61 0 0 18,800 21,600 16,000
30/01/2026 18,200 0.5 (2.82%) 63,100 1,185.61 0 0 17,700 20,300 15,100
29/01/2026 17,900 0.2 (1.13%) 5,100 90.21 0 0 17,700 20,300 15,100
28/01/2026 18,000 0.8 (4.65%) 18,400 324.84 0 0 17,200 19,700 14,700
27/01/2026 17,400 -0.1 (-0.57%) 17,900 307.35 0 0 17,500 20,100 14,900
26/01/2026 17,000 -1.5 (-8.11%) 12,800 223.7 0 0 18,500 21,200 15,800
23/01/2026 18,000 0 (0%) 1,800 33.24 0 0 18,000 20,700 15,300
22/01/2026 18,300 -0.9 (-4.69%) 45,200 815.31 0 0 19,200 22,000 16,400
21/01/2026 19,300 -1.8 (-8.53%) 48,600 933.58 0 0 21,100 24,200 18,000
20/01/2026 20,700 0.4 (1.97%) 38,697 816.84 0 0 20,300 23,300 17,300
19/01/2026 21,000 2.7 (14.75%) 150,001 3,046.12 0 0 18,300 21,000 15,600
16/01/2026 18,200 0.7 (4%) 52,600 964.42 0 0 17,500 20,100 14,900
15/01/2026 17,900 1.7 (10.49%) 81,900 1,431.33 0 0 16,200 18,600 13,800
14/01/2026 17,000 0.3 (1.8%) 38,100 616.13 0 0 16,700 19,200 14,200
13/01/2026 16,600 -0.5 (-2.92%) 8,600 143.35 0 0 17,100 19,600 14,600
12/01/2026 17,000 -0.1 (-0.58%) 61,400 1,050.79 0 0 17,100 19,600 14,600
09/01/2026 16,100 0 (0%) 1,300 22.21 0 0 16,100 18,500 13,700
08/01/2026 16,000 0 (0%) 700 11.29 0 0 16,000 18,400 13,600
07/01/2026 16,900 0.6 (3.68%) 3,800 60.91 0 0 16,300 18,700 13,900
06/01/2026 15,900 0 (0%) 2,500 40.79 0 0 15,900 18,200 13,600
05/01/2026 15,900 0 (0%) 6,000 95.4 0 0 15,900 18,200 13,600
31/12/2025 15,900 0 (0%) 4,000 63.44 0 0 15,900 18,200 13,600
30/12/2025 15,900 0.9 (6%) 100 1.59 0 0 15,000 17,200 12,800
29/12/2025 15,000 -1 (-6.25%) 200 3 0 0 16,000 18,400 13,600
26/12/2025 16,000 0.3 (1.91%) 100 1.6 0 0 15,700 18,000 13,400
25/12/2025 15,700 0.7 (4.67%) 300 4.71 0 0 15,000 17,200 12,800
24/12/2025 16,000 -0.3 (-1.84%) 5,700 85.7 0 0 16,300 18,700 13,900
23/12/2025 16,300 0.4 (2.52%) 100 1.63 0 0 15,900 18,200 13,600
22/12/2025 15,900 0.5 (3.25%) 3,300 52.47 0 0 15,400 17,700 13,100
19/12/2025 15,800 -1.2 (-7.06%) 6,400 98.68 0 0 17,000 19,500 14,500
18/12/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
17/12/2025 17,000 0.9 (5.59%) 100 1.7 0 0 16,100 18,500 13,700
16/12/2025 16,200 0.1 (0.62%) 1,700 27.35 0 0 16,100 18,500 13,700
15/12/2025 16,200 1 (6.58%) 701 11.31 0 0 15,200 17,400 13,000
12/12/2025 15,200 -1.8 (-10.59%) 6,200 93.94 0 0 17,000 19,500 14,500
11/12/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
10/12/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
09/12/2025 17,000 0.2 (1.19%) 7,100 120.78 0 0 16,800 19,300 14,300
08/12/2025 16,900 0.3 (1.81%) 500 8.4 0 0 16,600 19,000 14,200
05/12/2025 17,200 1.2 (7.5%) 1,100 18.3 0 0 16,000 18,400 13,600
04/12/2025 16,000 0.1 (0.63%) 1,000 16 0 0 15,900 18,200 13,600
03/12/2025 15,900 0.5 (3.25%) 501 7.97 0 0 15,400 17,700 13,100
02/12/2025 16,000 0.4 (2.56%) 3,800 58.53 0 0 15,600 17,900 13,300
01/12/2025 15,900 -0.6 (-3.64%) 10,400 162.46 0 0 16,500 18,900 14,100
28/11/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
27/11/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
26/11/2025 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
25/11/2025 16,300 0.6 (3.82%) 3,101 51.31 0 0 15,700 18,000 13,400
24/11/2025 16,000 -1.5 (-8.57%) 9,100 143.1 0 0 17,500 20,100 14,900
21/11/2025 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
20/11/2025 17,500 1.4 (8.7%) 300 5.25 0 0 16,100 18,500 13,700
19/11/2025 16,900 0.9 (5.63%) 4,201 67.65 0 0 16,000 18,400 13,600
18/11/2025 16,000 -0.3 (-1.84%) 100 1.6 0 0 16,300 18,700 13,900
17/11/2025 16,300 -1.4 (-7.91%) 600 9.75 0 0 17,700 20,300 15,100
14/11/2025 17,700 1.6 (9.94%) 400 7.09 0 0 16,100 18,500 13,700

Historical Data - BSC

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