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
02/04/2026 15,800 -0.2 (-1.25%) 34,213 540.47 0 0 16,000 18,400 13,600
01/04/2026 16,000 -0.1 (-0.62%) 88,501 1,416.91 0 0 16,100 18,500 13,700
31/03/2026 16,300 0.4 (2.52%) 12,771 205.33 0 0 15,900 18,200 13,600
30/03/2026 16,200 0 (0%) 20,510 327.06 0 0 16,200 18,600 13,800
27/03/2026 16,400 0.9 (5.81%) 81,286 1,315.5 0 0 15,500 17,800 13,200
26/03/2026 15,900 0.3 (1.92%) 36,236 562.02 0 0 15,600 17,900 13,300
25/03/2026 16,000 0.4 (2.56%) 49,622 775.98 0 0 15,600 17,900 13,300
24/03/2026 15,500 0.4 (2.65%) 63,144 984.77 0 0 15,100 17,300 12,900
23/03/2026 15,500 -0.1 (-0.64%) 96,833 1,465.46 0 0 15,600 17,900 13,300
20/03/2026 15,700 0 (0%) 21,072 328.86 0 0 15,700 18,000 13,400
19/03/2026 15,700 -0.3 (-1.88%) 95,469 1,497.13 0 0 16,000 18,400 13,600
18/03/2026 16,100 0 (0%) 48,800 781.02 0 0 16,100 18,500 13,700
17/03/2026 16,100 0 (0%) 53,996 868.99 0 0 16,100 18,500 13,700
16/03/2026 16,400 0 (0%) 42,914 692.8 0 0 16,400 18,800 14,000
13/03/2026 16,500 0.1 (0.61%) 31,092 509.15 0 0 16,400 18,800 14,000
12/03/2026 16,300 -0.2 (-1.21%) 52,031 853.59 0 0 16,500 18,900 14,100
11/03/2026 16,700 0.2 (1.21%) 100,638 1,664.91 0 0 16,500 18,900 14,100
10/03/2026 16,400 0.5 (3.14%) 70,914 1,167.04 0 0 15,900 18,200 13,600
09/03/2026 15,600 -1.4 (-8.24%) 161,511 2,564.52 0 0 17,000 19,500 14,500
06/03/2026 17,100 -0.1 (-0.58%) 106,700 1,818.29 0 0 17,200 19,700 14,700
05/03/2026 17,800 0.6 (3.49%) 95,273 1,642.31 0 0 17,200 19,700 14,700
04/03/2026 17,900 0.1 (0.56%) 295,656 5,079.44 0 0 17,800 20,400 15,200
03/03/2026 17,900 -0.5 (-2.72%) 236,407 4,208.1 0 0 18,400 21,100 15,700
02/03/2026 18,300 -0.5 (-2.66%) 192,394 3,549.06 0 0 18,800 21,600 16,000
27/02/2026 19,400 0.9 (4.86%) 351,830 6,631.12 0 0 18,500 21,200 15,800
26/02/2026 19,000 0.3 (1.6%) 201,025 3,725.18 0 0 18,700 21,500 15,900
25/02/2026 18,900 0.4 (2.16%) 368,381 6,895.4 0 0 18,500 21,200 15,800
24/02/2026 18,800 0.2 (1.08%) 243,615 4,513.49 0 0 18,600 21,300 15,900
23/02/2026 18,500 0.9 (5.11%) 203,899 3,800.21 0 0 17,600 20,200 15,000
13/02/2026 18,300 0.6 (3.39%) 407,511 7,176.99 0 0 17,700 20,300 15,100
12/02/2026 17,800 0 (0%) 106,692 1,886.88 0 0 17,800 20,400 15,200
11/02/2026 18,000 0.5 (2.86%) 459,203 8,162.2 0 0 17,500 20,100 14,900
10/02/2026 17,700 0.7 (4.12%) 425,982 7,465.2 0 0 17,000 19,500 14,500
09/02/2026 17,300 0.3 (1.76%) 147,900 2,515.28 0 0 17,000 19,500 14,500
06/02/2026 17,300 0.2 (1.17%) 164,305 2,797.63 0 0 17,100 19,600 14,600
05/02/2026 17,300 0.4 (2.37%) 316,717 5,416.21 0 0 16,900 19,400 14,400
04/02/2026 17,200 0.4 (2.38%) 260,639 4,395.34 0 0 16,800 19,300 14,300
03/02/2026 17,000 0.3 (1.8%) 193,800 3,264.82 0 0 16,700 19,200 14,200
02/02/2026 16,800 0.5 (3.07%) 171,947 2,871.11 0 0 16,300 18,700 13,900
30/01/2026 16,800 0.9 (5.66%) 136,451 2,225.87 0 0 15,900 18,200 13,600
29/01/2026 16,100 0.2 (1.26%) 15,200 241.51 0 0 15,900 18,200 13,600
28/01/2026 16,200 0.5 (3.18%) 13,110 208.95 0 0 15,700 18,000 13,400
27/01/2026 16,000 0.1 (0.63%) 25,435 399.74 0 0 15,900 18,200 13,600
26/01/2026 16,000 0 (0%) 33,203 529.05 0 0 16,000 18,400 13,600
23/01/2026 16,000 -0.1 (-0.62%) 25,800 413.52 0 0 16,100 18,500 13,700
22/01/2026 16,000 -0.1 (-0.62%) 85,729 1,381.51 0 0 16,100 18,500 13,700
21/01/2026 16,300 -0.3 (-1.81%) 33,130 533.05 0 0 16,600 19,000 14,200
20/01/2026 16,500 0 (0%) 65,557 1,087.57 0 0 16,500 18,900 14,100
19/01/2026 16,700 -0.1 (-0.6%) 16,507 272.11 0 0 16,800 19,300 14,300
16/01/2026 16,600 0 (0%) 25,366 425.38 0 0 16,600 19,000 14,200
15/01/2026 16,600 0.4 (2.47%) 93,502 1,554.3 0 0 16,200 18,600 13,800
14/01/2026 16,400 0 (0%) 79,604 1,286.85 0 0 16,400 18,800 14,000
13/01/2026 16,600 0.1 (0.61%) 28,192 462.4 0 0 16,500 18,900 14,100
12/01/2026 16,600 0.2 (1.22%) 32,276 533.44 0 0 16,400 18,800 14,000
09/01/2026 16,700 0.2 (1.21%) 124,913 2,043.15 0 0 16,500 18,900 14,100
08/01/2026 16,300 -0.4 (-2.4%) 50,947 842.94 0 0 16,700 19,200 14,200
07/01/2026 16,900 0.1 (0.6%) 26,447 441.48 0 0 16,800 19,300 14,300
06/01/2026 16,900 0.1 (0.6%) 26,618 446.81 0 0 16,800 19,300 14,300
05/01/2026 17,000 0 (0%) 103,110 1,729.81 0 0 17,000 19,500 14,500
31/12/2025 16,800 0.1 (0.6%) 59,553 1,009.62 0 0 16,700 19,200 14,200
30/12/2025 16,800 0.5 (3.07%) 65,207 1,086.74 0 0 16,300 18,700 13,900
29/12/2025 16,500 0.1 (0.61%) 22,606 367.91 0 0 16,400 18,800 14,000
26/12/2025 16,300 -0.5 (-2.98%) 42,700 702.13 0 0 16,800 19,300 14,300
25/12/2025 16,800 0.3 (1.82%) 72,113 1,210.8 0 0 16,500 18,900 14,100
24/12/2025 16,600 0.2 (1.22%) 435,480 7,175.62 0 0 16,400 18,800 14,000
23/12/2025 16,500 0.5 (3.13%) 75,555 1,235.48 0 0 16,000 18,400 13,600
22/12/2025 16,400 0 (0%) 81,778 1,310.72 0 0 16,400 18,800 14,000
19/12/2025 16,300 -0.1 (-0.61%) 15,420 252.5 0 0 16,400 18,800 14,000
18/12/2025 16,600 0.1 (0.61%) 15,602 256.31 0 0 16,500 18,900 14,100
17/12/2025 16,500 0 (0%) 13,283 219.09 0 0 16,500 18,900 14,100
16/12/2025 16,700 -0.2 (-1.18%) 31,812 531.91 0 0 16,900 19,400 14,400
15/12/2025 16,600 0 (0%) 35,039 591.74 0 0 16,600 19,000 14,200
12/12/2025 16,900 0 (0%) 70,411 1,167.24 0 0 16,900 19,400 14,400
11/12/2025 17,000 0 (0%) 3,450 58.22 0 0 17,000 19,500 14,500
10/12/2025 16,900 0.1 (0.6%) 11,080 188.58 0 0 16,800 19,300 14,300
09/12/2025 17,100 0.1 (0.59%) 30,383 509.75 0 0 17,000 19,500 14,500
08/12/2025 17,200 0 (0%) 13,419 227.69 0 0 17,200 19,700 14,700
05/12/2025 17,000 -0.2 (-1.16%) 38,506 662.54 0 0 17,200 19,700 14,700
04/12/2025 17,300 0.3 (1.76%) 24,001 412. 0 0 17,000 19,500 14,500
03/12/2025 17,000 -0.1 (-0.58%) 28,181 480.22 0 0 17,100 19,600 14,600
02/12/2025 17,300 0 (0%) 30,760 524.5 0 0 17,300 19,800 14,800
01/12/2025 17,400 0 (0%) 22,811 393.68 0 0 17,400 20,000 14,800
28/11/2025 17,500 0.3 (1.74%) 149,705 2,609.22 0 0 17,200 19,700 14,700
27/11/2025 17,400 0.4 (2.35%) 73,259 1,263.65 0 0 17,000 19,500 14,500
26/11/2025 17,100 0.2 (1.18%) 51,716 879.75 0 0 16,900 19,400 14,400
25/11/2025 16,900 0.1 (0.6%) 25,029 422.3 0 0 16,800 19,300 14,300
24/11/2025 16,900 0.1 (0.6%) 9,125 153.06 0 0 16,800 19,300 14,300
21/11/2025 16,700 -0.2 (-1.18%) 46,358 778.75 0 0 16,900 19,400 14,400
20/11/2025 17,000 0.2 (1.19%) 96,703 1,634.65 0 0 16,800 19,300 14,300
19/11/2025 17,000 0.2 (1.19%) 104,431 1,752.74 0 0 16,800 19,300 14,300
18/11/2025 17,100 0.3 (1.79%) 96,599 1,622.9 0 0 16,800 19,300 14,300
17/11/2025 17,000 0 (0%) 34,106 574.39 0 0 17,000 19,500 14,500
14/11/2025 16,900 -0.2 (-1.17%) 56,946 966.45 0 0 17,100 19,600 14,600
13/11/2025 17,000 0 (0%) 10,900 186.15 0 0 17,000 19,500 14,500
12/11/2025 17,000 0.4 (2.41%) 113,707 1,929.66 0 0 16,600 19,000 14,200
11/11/2025 16,600 0 (0%) 51,431 854. 0 0 16,600 19,000 14,200
10/11/2025 16,600 -0.1 (-0.6%) 52,171 865.39 0 0 16,700 19,200 14,200
07/11/2025 16,700 -0.3 (-1.76%) 68,701 1,150.05 0 0 17,000 19,500 14,500
06/11/2025 16,800 -0.3 (-1.75%) 38,854 659.96 0 0 17,100 19,600 14,600
05/11/2025 17,400 -0.2 (-1.14%) 58,225 997.74 0 0 17,600 20,200 15,000
04/11/2025 17,600 0 (0%) 51,023 898.32 0 0 17,600 20,200 15,000
03/11/2025 17,300 -0.2 (-1.14%) 82,675 1,455.26 0 0 17,500 20,100 14,900
31/10/2025 18,000 0.9 (5.26%) 396,025 6,914.5 0 0 17,100 19,600 14,600
30/10/2025 17,400 0.3 (1.75%) 178,300 3,044.66 0 0 17,100 19,600 14,600
29/10/2025 17,200 0.3 (1.78%) 139,305 2,386.2 0 0 16,900 19,400 14,400
28/10/2025 17,000 0.5 (3.03%) 221,361 3,731.31 0 0 16,500 18,900 14,100
27/10/2025 16,700 0.6 (3.73%) 140,352 2,317.62 0 0 16,100 18,500 13,700
24/10/2025 16,200 0.2 (1.25%) 54,900 883.41 0 0 16,000 18,400 13,600
23/10/2025 16,200 0.2 (1.25%) 31,203 500.58 0 0 16,000 18,400 13,600
22/10/2025 16,000 0.1 (0.63%) 25,300 405.07 0 0 15,900 18,200 13,600
21/10/2025 15,800 0.1 (0.64%) 34,504 547.45 0 0 15,700 18,000 13,400
20/10/2025 16,200 0.1 (0.62%) 104,355 1,634. 0 0 16,100 18,500 13,700
17/10/2025 16,400 0.2 (1.23%) 76,230 1,226.56 0 0 16,200 18,600 13,800
16/10/2025 16,200 0.1 (0.62%) 38,748 626.39 0 0 16,100 18,500 13,700
15/10/2025 16,300 0 (0%) 42,320 682.64 0 0 16,300 18,700 13,900
14/10/2025 16,300 0 (0%) 84,312 1,376.86 0 0 16,300 18,700 13,900
13/10/2025 16,500 0 (0%) 50,700 826.18 0 0 16,500 18,900 14,100
10/10/2025 16,200 -0.3 (-1.82%) 127,705 2,102.79 0 0 16,500 18,900 14,100
09/10/2025 16,700 0.1 (0.6%) 62,153 1,026.56 0 0 16,600 19,000 14,200
08/10/2025 17,000 0.2 (1.19%) 41,593 692.41 0 0 16,800 19,300 14,300
07/10/2025 16,900 -0.1 (-0.59%) 45,558 763.36 0 0 17,000 19,500 14,500
06/10/2025 17,000 0.2 (1.19%) 91,609 1,559.13 0 0 16,800 19,300 14,300
03/10/2025 16,900 0.1 (0.6%) 13,064 219.76 0 0 16,800 19,300 14,300
02/10/2025 17,000 -0.3 (-1.73%) 99,480 1,671.11 0 0 17,300 19,800 14,800

Historical Data - BSC

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