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
01/04/2026 21,100 0.3 (1.44%) 11,400 240.8 0 0 20,800 23,900 17,700
31/03/2026 20,800 -0.3 (-1.42%) 600 12.48 0 0 21,100 24,200 18,000
30/03/2026 21,200 0.3 (1.44%) 20,500 433.49 0 0 20,900 24,000 17,800
27/03/2026 20,900 0 (0%) 2,200 45.94 0 0 20,900 24,000 17,800
26/03/2026 20,800 -0.3 (-1.42%) 3,602 75.41 0 0 21,100 24,200 18,000
25/03/2026 21,000 -0.3 (-1.41%) 15,200 319.98 0 0 21,300 24,400 18,200
24/03/2026 21,300 0.2 (0.95%) 7,801 165.82 0 0 21,100 24,200 18,000
23/03/2026 21,300 0.7 (3.4%) 11,700 247.18 0 0 20,600 23,600 17,600
20/03/2026 21,800 1.7 (8.46%) 25,501 525.37 0 0 20,100 23,100 17,100
19/03/2026 20,100 1.1 (5.79%) 100 2.01 0 0 19,000 21,800 16,200
18/03/2026 20,000 1.5 (8.11%) 300 5.7 0 0 18,500 21,200 15,800
17/03/2026 18,500 -0.1 (-0.54%) 1,900 35.15 0 0 18,600 21,300 15,900
16/03/2026 18,600 0 (0%) 500 9.3 0 0 18,600 21,300 15,900
13/03/2026 18,400 0.3 (1.66%) 800 14.89 0 0 18,100 20,800 15,400
12/03/2026 18,000 0 (0%) 600 10.87 0 0 18,000 20,700 15,300
11/03/2026 18,000 0.2 (1.12%) 800 14.4 0 0 17,800 20,400 15,200
10/03/2026 17,800 0 (0%) 12,100 215.66 0 0 17,800 20,400 15,200
09/03/2026 17,800 -2.5 (-12.32%) 7,600 135.56 0 0 20,300 23,300 17,300
06/03/2026 20,100 -0.1 (-0.5%) 15,900 323.51 0 0 20,200 23,200 17,200
05/03/2026 20,200 0 (0%) 1,000 20.16 0 0 20,200 23,200 17,200
04/03/2026 20,100 -0.3 (-1.47%) 200 4.03 0 0 20,400 23,400 17,400
03/03/2026 20,100 -0.4 (-1.95%) 7,600 154.74 0 0 20,500 23,500 17,500
02/03/2026 20,600 0 (0%) 7,201 147.96 0 0 20,600 23,600 17,600
27/02/2026 20,600 -0.2 (-0.96%) 2,000 41.22 0 0 20,800 23,900 17,700
26/02/2026 20,800 0.1 (0.48%) 201 4.17 0 0 20,700 23,800 17,600
25/02/2026 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
24/02/2026 20,600 -0.2 (-0.96%) 3,801 78.64 0 0 20,800 23,900 17,700
23/02/2026 21,100 0.7 (3.43%) 4,500 93.45 0 0 20,400 23,400 17,400
13/02/2026 20,300 -0.3 (-1.46%) 1,001 20.39 0 0 20,600 23,600 17,600
12/02/2026 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
11/02/2026 20,600 0 (0%) 3,100 63.86 0 0 20,600 23,600 17,600
10/02/2026 20,600 -0.2 (-0.96%) 800 16.46 0 0 20,800 23,900 17,700
09/02/2026 20,500 -0.3 (-1.44%) 1,900 39.48 0 0 20,800 23,900 17,700
06/02/2026 20,800 -0.4 (-1.89%) 5,000 103.75 0 0 21,200 24,300 18,100
05/02/2026 21,100 -0.3 (-1.4%) 5,811 122.92 0 0 21,400 24,600 18,200
04/02/2026 21,500 0 (0%) 1,700 36.33 0 0 21,500 24,700 18,300
03/02/2026 21,600 0 (0%) 3,500 75.19 0 0 21,600 24,800 18,400
02/02/2026 21,000 -1.3 (-5.83%) 7,601 163.83 0 0 22,300 25,600 19,000
30/01/2026 22,800 -0.5 (-2.15%) 9,500 211.79 0 0 23,300 26,700 19,900
29/01/2026 23,600 0.1 (0.43%) 2,900 67.66 0 0 23,500 27,000 20,000
28/01/2026 22,800 1.1 (5.07%) 8,440 198.01 0 0 21,700 24,900 18,500
27/01/2026 21,600 -0.3 (-1.37%) 1,400 30.32 0 0 21,900 25,100 18,700
26/01/2026 21,800 -0.6 (-2.68%) 4,007 87.62 0 0 22,400 25,700 19,100
23/01/2026 22,100 -0.6 (-2.64%) 1,601 35.85 0 0 22,700 26,100 19,300
22/01/2026 22,300 0.9 (4.21%) 5,200 117.93 0 0 21,400 24,600 18,200
21/01/2026 21,400 0 (0%) 0 0 0 0 21,400 24,600 18,200
20/01/2026 21,800 0.9 (4.31%) 6,000 128.38 0 0 20,900 24,000 17,800
19/01/2026 20,900 0 (0%) 2,950 61.66 0 0 20,900 24,000 17,800
16/01/2026 21,000 -0.1 (-0.47%) 5,001 104.42 0 0 21,100 24,200 18,000
15/01/2026 21,100 -0.3 (-1.4%) 3,000 63.4 0 0 21,400 24,600 18,200
14/01/2026 21,400 0.2 (0.94%) 500 10.7 0 0 21,200 24,300 18,100
13/01/2026 21,200 0.5 (2.42%) 4,100 87.11 0 0 20,700 23,800 17,600
12/01/2026 20,800 0.2 (0.97%) 12,600 261.23 0 0 20,600 23,600 17,600
09/01/2026 20,300 0.2 (1.%) 7,100 146.18 0 0 20,100 23,100 17,100
08/01/2026 20,200 0.2 (1%) 20,100 404.08 0 0 20,000 23,000 17,000
07/01/2026 20,100 0.1 (0.5%) 22,200 444.17 0 0 20,000 23,000 17,000
06/01/2026 20,200 0 (0%) 5,800 116.04 0 0 20,200 23,200 17,200
05/01/2026 20,200 -0.1 (-0.49%) 1,607 32.52 0 0 20,300 23,300 17,300
31/12/2025 20,600 -0.3 (-1.44%) 8,400 170.11 0 0 20,900 24,000 17,800
30/12/2025 20,500 -0.3 (-1.44%) 1,455 30.43 0 0 20,800 23,900 17,700
29/12/2025 20,900 0.8 (3.98%) 7,900 163.96 0 0 20,100 23,100 17,100
26/12/2025 20,400 0.3 (1.49%) 32,600 656.79 0 0 20,100 23,100 17,100
25/12/2025 20,100 0.1 (0.5%) 7,800 157.15 0 0 20,000 23,000 17,000
24/12/2025 20,200 0.2 (1%) 20,631 412.78 0 0 20,000 23,000 17,000
23/12/2025 20,000 0 (0%) 6,000 120.16 0 0 20,000 23,000 17,000
22/12/2025 20,000 0.1 (0.5%) 4,200 83.94 0 0 19,900 22,800 17,000
19/12/2025 19,900 0.1 (0.51%) 400 7.96 0 0 19,800 22,700 16,900
18/12/2025 19,800 0 (0%) 200 3.96 0 0 19,800 22,700 16,900
17/12/2025 19,900 0.1 (0.51%) 2,100 41.66 0 0 19,800 22,700 16,900
16/12/2025 19,900 0 (0%) 5,100 100.86 0 0 19,900 22,800 17,000
15/12/2025 19,500 -0.4 (-2.01%) 1,400 27.8 0 0 19,900 22,800 17,000
12/12/2025 19,300 -0.1 (-0.52%) 4,530 89.94 0 0 19,400 22,300 16,500
11/12/2025 19,400 0 (0%) 1,600 31.04 0 0 19,400 22,300 16,500
10/12/2025 19,200 -0.2 (-1.03%) 1,600 30.98 0 0 19,400 22,300 16,500
09/12/2025 19,300 -0.7 (-3.5%) 3,500 68.06 0 0 20,000 23,000 17,000
08/12/2025 19,900 -0.2 (-1.%) 6,700 133.73 0 0 20,100 23,100 17,100
05/12/2025 20,100 0.5 (2.55%) 8,179 164.01 0 0 19,600 22,500 16,700
04/12/2025 19,500 0.7 (3.72%) 14,000 274.69 0 0 18,800 21,600 16,000
03/12/2025 18,700 -0.2 (-1.06%) 6,400 120.37 0 0 18,900 21,700 16,100
02/12/2025 18,900 0.2 (1.07%) 1,300 24.59 0 0 18,700 21,500 15,900
01/12/2025 18,900 0.5 (2.72%) 1,700 31.84 0 0 18,400 21,100 15,700
28/11/2025 18,600 0.1 (0.54%) 8,000 146.81 0 0 18,500 21,200 15,800
27/11/2025 19,000 0.1 (0.53%) 201 3.72 0 0 18,900 21,700 16,100
26/11/2025 18,900 0 (0%) 100 1.89 0 0 18,900 21,700 16,100
25/11/2025 19,000 -0.5 (-2.56%) 13,000 245.23 0 0 19,500 22,400 16,600
24/11/2025 19,500 -0.5 (-2.5%) 900 17.54 0 0 20,000 23,000 17,000
21/11/2025 20,000 1.3 (6.95%) 100 2 0 0 18,700 21,500 15,900
20/11/2025 18,700 0 (0%) 1,400 26.24 0 0 18,700 21,500 15,900
19/11/2025 18,700 -0.1 (-0.53%) 5,450 101.92 0 0 18,800 21,600 16,000
18/11/2025 18,800 -0.7 (-3.59%) 100 1.88 0 0 19,500 22,400 16,600
17/11/2025 19,500 0.6 (3.17%) 100 1.95 0 0 18,900 21,700 16,100
14/11/2025 18,800 -0.6 (-3.09%) 10,700 202.16 0 0 19,400 22,300 16,500
13/11/2025 18,500 0.5 (2.78%) 500 9.68 0 0 18,000 20,700 15,300
12/11/2025 18,100 0.2 (1.12%) 3,201 57.76 0 0 17,900 20,500 15,300
11/11/2025 17,900 0.1 (0.56%) 2,200 39.3 0 0 17,800 20,400 15,200
10/11/2025 18,200 -1.3 (-6.67%) 6,100 108.71 0 0 19,500 22,400 16,600
07/11/2025 19,500 0.8 (4.28%) 500 9.77 0 0 18,700 21,500 15,900
06/11/2025 19,000 -0.5 (-2.56%) 2,000 37.45 0 0 19,500 22,400 16,600
05/11/2025 19,600 -0.4 (-2%) 700 13.62 0 0 20,000 23,000 17,000
04/11/2025 20,000 0.6 (3.09%) 101 2.02 0 0 19,400 22,300 16,500
03/11/2025 19,600 -0.3 (-1.51%) 400 7.75 0 0 19,900 22,800 17,000
31/10/2025 19,900 0.1 (0.51%) 104 2.06 0 0 19,800 22,700 16,900
30/10/2025 19,800 -0.3 (-1.49%) 500 9.89 0 0 20,100 23,100 17,100
29/10/2025 19,900 0.1 (0.51%) 17,200 346.2 0 0 19,800 22,700 16,900
28/10/2025 19,800 0.2 (1.02%) 4,800 95.17 0 0 19,600 22,500 16,700
27/10/2025 19,900 -0.3 (-1.49%) 2,600 50.83 0 0 20,200 23,200 17,200
24/10/2025 20,200 0 (0%) 0 0 0 0 20,200 23,200 17,200
23/10/2025 20,200 1.1 (5.76%) 10,101 204.05 0 0 19,100 21,900 16,300
22/10/2025 19,100 0.1 (0.53%) 5,800 110.75 0 0 19,000 21,800 16,200
21/10/2025 19,000 -0.7 (-3.55%) 8,800 166.81 0 0 19,700 22,600 16,800
20/10/2025 20,200 -0.1 (-0.49%) 800 15.75 0 0 20,300 23,300 17,300
17/10/2025 20,200 -0.2 (-0.98%) 400 8.12 0 0 20,400 23,400 17,400
16/10/2025 20,400 -0.1 (-0.49%) 7,500 152.67 0 0 20,500 23,500 17,500
15/10/2025 20,400 0 (0%) 14,501 297.14 0 0 20,400 23,400 17,400
14/10/2025 20,400 0 (0%) 11,000 224.67 0 0 20,400 23,400 17,400
13/10/2025 20,500 0.1 (0.49%) 700 14.27 0 0 20,400 23,400 17,400
10/10/2025 20,700 -1.2 (-5.48%) 16,101 327.67 0 0 21,900 25,100 18,700
09/10/2025 21,400 1.1 (5.42%) 300 6.56 0 0 20,300 23,300 17,300
08/10/2025 20,500 -1.3 (-5.96%) 49,550 1,005.09 0 0 21,800 25,000 18,600
07/10/2025 22,400 0 (0%) 600 13.06 0 0 22,400 25,700 19,100
06/10/2025 22,400 0.2 (0.9%) 100 2.24 0 0 22,200 25,500 18,900
03/10/2025 22,200 -0.2 (-0.89%) 443 9.76 0 0 22,400 25,700 19,100
02/10/2025 22,400 0.1 (0.45%) 700 15.68 0 0 22,300 25,600 19,000
01/10/2025 22,300 0.6 (2.76%) 102 2.27 0 0 21,700 24,900 18,500

Historical Data - BSC

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