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
06/03/2026 11,600 0 (0%) 3,705,300 42,809.2 0 0 11,600 12,400 10,800
05/03/2026 11,600 -0.05 (-0.43%) 3,865,000 45,142.47 430,000 5,009.5 11,650 12,450 10,850
04/03/2026 11,650 0 (0%) 12,381,700 142,481.53 5,250,000 61,162.5 11,650 12,450 10,850
03/03/2026 11,650 -0.25 (-2.1%) 7,676,900 90,224.8 1,000,000 12,000 11,900 12,700 11,100
02/03/2026 11,900 -0.3 (-2.46%) 8,030,400 95,762.52 30,960,000 370,347.9 12,200 13,050 11,350
27/02/2026 12,200 0 (0%) 6,703,300 81,290.8 0 0 12,200 13,050 11,350
26/02/2026 12,200 0 (0%) 4,738,200 57,967.31 0 0 12,200 13,050 11,350
25/02/2026 12,200 0.05 (0.41%) 5,532,800 67,574.48 17,537,000 213,074.55 12,150 13,000 11,300
24/02/2026 12,150 0.05 (0.41%) 4,032,600 48,906.09 0 0 12,100 12,900 11,300
23/02/2026 12,100 0.05 (0.41%) 3,269,700 39,628.88 0 0 12,050 12,850 11,250
16/02/2026 12,050 0 (0%) 0 0 0 0 12,050 0 0
13/02/2026 12,050 -0.05 (-0.41%) 2,101,700 25,312.83 0 0 12,100 12,900 11,300
12/02/2026 12,100 0.1 (0.83%) 1,993,200 23,991.06 80,000 960 12,000 12,800 11,200
11/02/2026 12,000 0.2 (1.69%) 3,456,100 41,220.33 12,579,113 144,477.75 11,800 12,600 11,000
10/02/2026 11,800 -0.05 (-0.42%) 3,360,000 39,779.71 32,833,580 374,691.74 11,850 12,650 11,050
09/02/2026 11,850 -0.15 (-1.25%) 2,634,300 31,381.86 77,874,000 941,040 12,000 12,800 11,200
06/02/2026 12,000 -0.1 (-0.83%) 7,040,300 84,316.98 56,886,000 688,320.6 12,100 12,900 11,300
05/02/2026 12,100 -0.1 (-0.82%) 2,506,600 30,472.35 2,000,000 24,400 12,200 13,050 11,350
04/02/2026 12,200 0 (0%) 7,026,500 85,473.65 0 0 12,200 13,050 11,350
03/02/2026 12,200 0 (0%) 4,097,300 49,998.81 0 0 12,200 13,050 11,350
02/02/2026 12,200 -0.2 (-1.61%) 4,904,400 59,911.48 15,171,000 188,120.4 12,400 13,250 11,550
30/01/2026 12,400 0.25 (2.06%) 5,283,700 64,932.64 0 0 12,150 13,000 11,300
29/01/2026 12,150 0 (0%) 2,956,200 36,010.65 2,890,000 35,113.5 12,150 13,000 11,300
28/01/2026 12,150 -0.05 (-0.41%) 4,659,500 56,644.17 0 0 12,200 13,050 11,350
27/01/2026 12,200 -0.05 (-0.41%) 4,256,500 51,937.89 0 0 12,250 13,100 11,400
26/01/2026 12,250 -0.2 (-1.61%) 8,587,800 105,736.27 32,709,072 405,790.2 12,450 13,300 11,600
23/01/2026 12,450 -0.15 (-1.19%) 3,759,800 47,043.3 0 0 12,600 13,450 11,750
22/01/2026 12,600 0.1 (0.8%) 5,185,900 65,001.25 1,420,000 17,750 12,500 13,350 11,650
21/01/2026 12,500 -0.05 (-0.4%) 5,947,700 74,165.81 17,144,215 213,034.9 12,550 13,400 11,700
20/01/2026 12,550 -0.1 (-0.79%) 5,285,700 66,948.88 0 0 12,650 13,500 11,800
19/01/2026 12,650 0.1 (0.8%) 5,227,500 65,694.9 2,000,000 24,000 12,550 13,400 11,700
16/01/2026 12,550 -0.05 (-0.4%) 6,054,000 76,383.49 4,159,000 52,403.4 12,600 13,450 11,750
15/01/2026 12,600 0 (0%) 8,609,300 108,173.19 30,000 378 12,600 13,450 11,750
14/01/2026 12,600 -0.25 (-1.95%) 11,806,700 150,214.56 0 0 12,850 13,700 12,000
13/01/2026 12,850 -0.05 (-0.39%) 12,761,800 165,004.51 8,670,000 111,843 12,900 13,800 12,000
12/01/2026 12,900 0.4 (3.2%) 13,536,800 173,210.76 9,692,000 121,150 12,500 13,350 11,650
09/01/2026 12,500 -0.15 (-1.19%) 7,926,600 100,070.77 4,420,000 55,913 12,650 13,500 11,800
08/01/2026 12,650 0.05 (0.4%) 14,636,400 185,471.56 1,998,000 25,174.8 12,600 13,450 11,750
07/01/2026 12,600 0.2 (1.61%) 8,025,300 100,837.82 0 0 12,400 13,250 11,550
06/01/2026 12,400 0.1 (0.81%) 4,765,200 58,678.91 9,815,000 120,724.5 12,300 13,150 11,450
05/01/2026 12,300 -0.1 (-0.81%) 5,454,400 67,153.83 444,000 5,772 12,400 13,250 11,550
31/12/2025 12,400 -0.1 (-0.8%) 4,949,500 61,353.7 4,020,000 50,250 12,500 13,350 11,650
30/12/2025 12,500 0.2 (1.63%) 5,698,600 70,596.67 0 0 12,300 13,150 11,450
29/12/2025 12,300 0 (0%) 1,778,400 21,899.21 8,901,000 108,081.5 12,300 13,150 11,450
26/12/2025 12,300 -0.1 (-0.81%) 8,374,700 102,870.84 8,367,000 103,750.8 12,400 13,250 11,550
25/12/2025 12,400 -0.2 (-1.59%) 6,846,300 85,528.79 13,670,000 172,242 12,600 13,450 11,750
24/12/2025 12,600 0 (0%) 6,042,200 75,776.48 40,000 504 12,600 13,450 11,750
23/12/2025 12,600 -0.3 (-2.33%) 10,065,700 127,686.74 31,131,000 382,469.5 12,900 13,800 12,000
22/12/2025 12,900 0.2 (1.57%) 6,400,000 82,232.03 200,000 2,534 12,700 13,550 11,850
19/12/2025 12,700 0.2 (1.6%) 5,507,700 69,875.97 0 0 12,500 13,350 11,650
18/12/2025 12,500 0.05 (0.4%) 2,962,500 36,866.35 0 0 12,450 13,300 11,600
17/12/2025 12,450 -0.05 (-0.4%) 2,611,200 32,531.38 6,760,000 84,500 12,500 13,350 11,650
16/12/2025 12,500 0.25 (2.04%) 3,269,400 40,439.89 0 0 12,250 13,100 11,400
15/12/2025 12,250 -0.15 (-1.21%) 5,841,100 71,936.01 0 0 12,400 13,250 11,550
12/12/2025 12,400 -0.4 (-3.13%) 8,358,500 104,979.59 1,033,200 13,948.2 12,800 13,650 11,950
11/12/2025 12,800 0 (0%) 3,805,800 48,780.07 41,299,753 528,252.93 12,800 13,650 11,950
10/12/2025 12,800 0 (0%) 3,078,300 39,425.48 10,660,000 136,665 12,800 13,650 11,950
09/12/2025 12,800 -0.2 (-1.54%) 9,466,100 121,372.55 0 0 13,000 13,900 12,100
08/12/2025 13,000 -0.15 (-1.14%) 4,479,600 58,521.03 18,772,270 231,973.55 13,150 14,050 12,250
05/12/2025 13,150 0.2 (1.54%) 11,944,200 156,893.75 0 0 12,950 13,850 12,050
04/12/2025 12,950 -0.1 (-0.77%) 7,740,700 100,775.33 30,780,000 401,679 13,050 13,950 12,150
03/12/2025 13,050 0.35 (2.76%) 10,138,100 131,784.17 8,750,000 111,125 12,700 13,550 11,850
02/12/2025 12,700 -0.2 (-1.55%) 12,083,700 153,279.22 2,035,000 26,251.5 12,900 13,800 12,000
01/12/2025 12,900 -0.25 (-1.9%) 10,423,600 136,173.89 0 0 13,150 14,050 12,250
28/11/2025 13,150 0.1 (0.77%) 23,116,700 309,607.26 0 0 13,050 13,950 12,150
27/11/2025 13,050 0.85 (6.97%) 23,219,600 298,893.41 0 0 12,200 13,050 11,350
26/11/2025 12,200 0.15 (1.24%) 2,634,700 31,948.59 1,170,000 14,098.5 12,050 12,850 11,250
25/11/2025 12,050 -0.1 (-0.82%) 4,718,900 57,020.06 0 0 12,150 13,000 11,300
24/11/2025 12,150 0 (0%) 1,695,200 20,606.31 0 0 12,150 13,000 11,300
21/11/2025 12,150 0 (0%) 7,080,700 85,825.38 0 0 12,150 13,000 11,300
20/11/2025 12,150 0 (0%) 3,283,300 39,967.55 28,340,000 338,687 12,150 13,000 11,300
19/11/2025 12,150 -0.15 (-1.22%) 5,779,700 70,698.56 16,530,000 203,319 12,300 13,150 11,450
18/11/2025 12,300 -0.1 (-0.81%) 4,943,900 60,948.7 0 0 12,400 13,250 11,550
17/11/2025 12,400 0.35 (2.9%) 6,174,900 75,662.58 2,250,000 27,112.5 12,050 12,850 11,250
14/11/2025 12,050 -0.05 (-0.41%) 4,853,200 58,539.19 0 0 12,100 12,900 11,300
13/11/2025 12,100 -0.1 (-0.82%) 4,409,500 53,643.81 100,000 1,250 12,200 13,050 11,350
12/11/2025 12,200 0.1 (0.83%) 4,064,600 49,371.15 310,000 3,751 12,100 12,900 11,300
11/11/2025 12,100 0.1 (0.83%) 4,956,800 59,615.17 493,000 5,846 12,000 12,800 11,200
10/11/2025 12,000 -0.1 (-0.83%) 3,921,600 47,162.8 0 0 12,100 12,900 11,300
07/11/2025 12,100 0 (0%) 6,560,700 79,371.72 0 0 12,100 12,900 11,300
06/11/2025 12,100 -0.1 (-0.82%) 2,872,000 34,863.54 0 0 12,200 13,050 11,350
05/11/2025 12,200 -0.1 (-0.81%) 3,269,400 39,913.03 0 0 12,300 13,150 11,450
04/11/2025 12,300 0.3 (2.5%) 8,089,700 97,612.99 150,000 1,896 12,000 12,800 11,200
03/11/2025 12,000 -0.05 (-0.41%) 6,722,000 81,488.96 0 0 12,050 12,850 11,250
31/10/2025 12,050 -0.3 (-2.43%) 9,062,000 110,412.2 1,011,000 12,656.4 12,350 13,200 11,500
30/10/2025 12,350 -0.2 (-1.59%) 4,412,800 54,761.27 0 0 12,550 13,400 11,700
29/10/2025 12,550 0.35 (2.87%) 9,907,700 123,470.81 961,000 12,067.5 12,200 13,050 11,350
28/10/2025 12,200 0.1 (0.83%) 7,686,800 92,300 0 0 12,100 12,900 11,300
27/10/2025 12,100 -0.2 (-1.63%) 5,850,700 71,300.14 522,000 6,420.6 12,300 13,150 11,450
24/10/2025 12,300 -0.1 (-0.81%) 7,556,200 92,581.66 3,678,000 45,607.2 12,400 13,250 11,550
23/10/2025 12,400 -0.05 (-0.4%) 3,918,900 48,668.88 0 0 12,450 13,300 11,600
22/10/2025 12,450 0.1 (0.81%) 6,595,800 81,966.95 0 0 12,350 13,200 11,500
21/10/2025 12,350 0.15 (1.23%) 12,312,200 151,246.36 4,290,000 52,338 12,200 13,050 11,350
20/10/2025 12,200 -0.85 (-6.51%) 22,715,600 288,170.65 3,568,000 46,841.4 13,050 13,950 12,150
17/10/2025 13,050 -0.2 (-1.51%) 13,130,400 172,434.03 4,200,000 55,650 13,250 14,150 12,350
16/10/2025 13,250 0 (0%) 18,764,800 247,463.33 310,000 4,107.5 13,250 14,150 12,350
15/10/2025 13,250 0 (0%) 6,344,000 84,410.46 0 0 13,250 14,150 12,350
14/10/2025 13,250 -0.2 (-1.49%) 11,744,900 157,309.66 712,000 9,576.4 13,450 14,350 12,550
13/10/2025 13,450 -0.25 (-1.82%) 9,756,000 131,368.71 7,148,350 91,192.56 13,700 14,650 12,750
10/10/2025 13,700 0 (0%) 10,665,400 145,946.15 19,541,000 261,346.7 13,700 14,650 12,750
09/10/2025 13,700 0.1 (0.74%) 11,674,100 159,434.02 2,445,000 33,252 13,600 14,550 12,650
08/10/2025 13,600 0.2 (1.49%) 10,248,200 138,847.7 13,493,000 180,806.2 13,400 14,300 12,500
07/10/2025 13,400 -0.15 (-1.11%) 9,657,100 130,880.46 5,670,000 76,828.5 13,550 14,450 12,650
06/10/2025 13,550 0.45 (3.44%) 10,117,000 135,514.73 6,350,000 83,185 13,100 14,000 12,200
03/10/2025 13,100 -0.2 (-1.5%) 7,572,600 99,753.7 0 0 13,300 14,200 12,400
02/10/2025 13,300 0.05 (0.38%) 11,279,700 151,772.52 0 0 13,250 14,150 12,350
01/10/2025 13,250 0.1 (0.76%) 4,409,500 58,415.15 7,400,000 97,310 13,150 14,050 12,250
30/09/2025 13,150 0 (0%) 7,960,300 104,175.43 8,100,000 106,235 13,150 14,050 12,250
29/09/2025 13,150 0.05 (0.38%) 5,932,600 77,919.13 19,317,000 253,052.7 13,100 14,000 12,200
26/09/2025 13,100 -0.2 (-1.5%) 6,317,900 83,415.9 0 0 13,300 14,200 12,400
25/09/2025 13,300 -0.15 (-1.12%) 4,256,700 56,958.3 0 0 13,450 14,350 12,550
24/09/2025 13,450 0.35 (2.67%) 7,521,300 99,106.37 6,070,000 79,517 13,100 14,000 12,200
23/09/2025 13,100 0 (0%) 4,882,900 64,430.71 0 0 13,100 14,000 12,200
22/09/2025 13,100 -0.4 (-2.96%) 11,920,000 157,417.75 6,041,000 85,956.5 13,500 14,400 12,600
19/09/2025 13,500 -0.1 (-0.74%) 6,205,300 84,216.91 0 0 13,600 14,550 12,650
18/09/2025 13,600 -0.35 (-2.51%) 10,731,000 147,179.06 0 0 13,950 14,900 13,000
17/09/2025 13,950 -0.05 (-0.36%) 12,673,800 177,714.37 11,828,000 154,946.8 14,000 14,950 13,050
16/09/2025 14,000 0.25 (1.82%) 19,302,600 270,076.4 12,200,000 157,380 13,750 14,700 12,800
15/09/2025 13,750 -0.1 (-0.72%) 8,736,100 119,856.72 800,000 10,320 13,850 14,800 12,900
12/09/2025 13,850 0.3 (2.21%) 12,269,000 168,588.45 20,030,000 277,383.7 13,550 14,450 12,650
11/09/2025 13,550 -0.2 (-1.45%) 16,654,100 222,862.14 12,500,000 183,275 13,750 14,700 12,800
10/09/2025 13,750 -0.25 (-1.79%) 8,922,200 123,443.53 200,000 2,750 14,000 14,950 13,050
09/09/2025 14,000 0.15 (1.08%) 13,676,900 189,310.49 0 0 13,850 14,800 12,900
08/09/2025 13,850 -0.9 (-6.1%) 35,498,900 514,180.35 0 0 14,750 15,750 13,750

Historical Data - BSC

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