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
26/05/2026 15,800 0.1 (0.64%) 142 2.25 0 0 15,700 17,200 14,200
25/05/2026 15,700 0.1 (0.64%) 1,101 17.29 0 0 15,600 17,100 14,100
22/05/2026 15,600 -0.3 (-1.89%) 5,509 85.74 0 0 15,900 17,400 14,400
21/05/2026 15,900 -0.3 (-1.85%) 602 9.61 0 0 16,200 17,800 14,600
20/05/2026 16,200 0.8 (5.19%) 14,700 228.3 0 0 15,400 16,900 13,900
19/05/2026 15,400 -0.4 (-2.53%) 8,400 130 0 0 15,800 17,300 14,300
18/05/2026 15,800 -0.2 (-1.25%) 10,100 152.57 0 0 16,000 17,600 14,400
15/05/2026 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
14/05/2026 16,000 -0.3 (-1.84%) 300 4.8 0 0 16,300 17,900 14,700
13/05/2026 16,300 -0.3 (-1.81%) 170 2.77 0 0 16,600 18,200 15,000
12/05/2026 16,600 0 (0%) 0 0 0 0 16,600 18,200 15,000
11/05/2026 16,600 0 (0%) 0 0 0 0 16,600 18,200 15,000
08/05/2026 16,600 0 (0%) 200 3.27 0 0 16,600 18,200 15,000
07/05/2026 16,600 0 (0%) 0 0 0 0 16,600 18,200 15,000
06/05/2026 16,600 0.4 (2.47%) 1,000 16.6 0 0 16,200 17,800 14,600
05/05/2026 16,200 0 (0%) 0 0 0 0 16,200 17,800 14,600
04/05/2026 16,200 0 (0%) 0 0 0 0 16,200 17,800 14,600
29/04/2026 16,200 0 (0%) 0 0 0 0 16,200 17,800 14,600
28/04/2026 16,200 0 (0%) 2 0.03 0 0 16,200 17,800 14,600
24/04/2026 16,200 -0.5 (-2.99%) 400 6.48 0 0 16,700 18,300 15,100
23/04/2026 16,700 0 (0%) 0 0 0 0 16,700 18,300 15,100
22/04/2026 16,700 0 (0%) 0 0 0 0 16,700 18,300 15,100
21/04/2026 16,700 0.2 (1.21%) 551 9.04 0 0 16,500 18,100 14,900
20/04/2026 16,500 -0.1 (-0.6%) 811 13.38 0 0 16,600 18,200 15,000
17/04/2026 16,600 0.2 (1.22%) 100 1.66 0 0 16,400 18,000 14,800
16/04/2026 16,400 0.1 (0.61%) 300 4.92 0 0 16,300 17,900 14,700
15/04/2026 16,300 0 (0%) 1 0.02 0 0 16,300 17,900 14,700
14/04/2026 16,300 0 (0%) 0 0 0 0 16,300 17,900 14,700
13/04/2026 16,300 -0.3 (-1.81%) 2,000 32.4 0 0 16,600 18,200 15,000
10/04/2026 16,600 -0.2 (-1.19%) 712 11.95 0 0 16,800 18,400 15,200
09/04/2026 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
08/04/2026 16,800 -0.1 (-0.59%) 1,300 21.66 0 0 16,900 18,500 15,300
07/04/2026 16,900 0.4 (2.42%) 300 5.07 0 0 16,500 18,100 14,900
06/04/2026 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
03/04/2026 16,500 -0.3 (-1.79%) 300 4.98 0 0 16,800 18,400 15,200
02/04/2026 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200
01/04/2026 16,800 -0.1 (-0.59%) 1,000 16.8 0 0 16,900 18,500 15,300
31/03/2026 16,900 0.2 (1.2%) 801 13.54 0 0 16,700 18,300 15,100
30/03/2026 16,700 0.4 (2.45%) 2,300 38.11 0 0 16,300 17,900 14,700
27/03/2026 16,300 0 (0%) 1,200 19.56 0 0 16,300 17,900 14,700
26/03/2026 16,300 0 (0%) 6,400 104.32 0 0 16,300 17,900 14,700
25/03/2026 16,300 0 (0%) 400 6.52 0 0 16,300 17,900 14,700
24/03/2026 16,300 -0.5 (-2.98%) 4,400 71.32 0 0 16,800 18,400 15,200
23/03/2026 16,800 -0.2 (-1.18%) 2,117 34.42 0 0 17,000 18,700 15,300
20/03/2026 17,000 0.2 (1.19%) 374 6.33 0 0 16,800 18,400 15,200
19/03/2026 16,800 -0.4 (-2.33%) 930 15.64 0 0 17,200 18,900 15,500
18/03/2026 17,200 0.2 (1.18%) 3,203 54.95 0 0 17,000 18,700 15,300
17/03/2026 17,000 0 (0%) 27,901 462.11 0 0 17,000 18,700 15,300
16/03/2026 17,000 0 (0%) 900 15.3 0 0 17,000 18,700 15,300
13/03/2026 17,000 -1 (-5.56%) 3,600 63.65 0 0 18,000 19,800 16,200
12/03/2026 18,000 0 (0%) 3,005 54.09 0 0 18,000 19,800 16,200
11/03/2026 18,000 0.1 (0.56%) 2,000 35.92 0 0 17,900 19,600 16,200
10/03/2026 17,900 1.2 (7.19%) 600 10.18 0 0 16,700 18,300 15,100
09/03/2026 16,700 -0.8 (-4.57%) 11,705 203.16 0 0 17,500 19,200 15,800
06/03/2026 17,500 -0.8 (-4.37%) 1,100 19.38 0 0 18,300 20,100 16,500
05/03/2026 18,300 0.2 (1.1%) 11,823 214.03 0 0 18,100 19,900 16,300
04/03/2026 18,100 0.3 (1.69%) 11,320 203.66 0 0 17,800 19,500 16,100
03/03/2026 17,800 -0.3 (-1.66%) 16,953 314.6 0 0 18,100 19,900 16,300
02/03/2026 18,100 0.8 (4.62%) 7,328 131.28 0 0 17,300 19,000 15,600
27/02/2026 17,300 0 (0%) 1,220 21.07 0 0 17,300 19,000 15,600
26/02/2026 17,300 -0.2 (-1.14%) 1,090 18.94 0 0 17,500 19,200 15,800
25/02/2026 17,500 -0.1 (-0.57%) 864 15.2 0 0 17,600 19,300 15,900
24/02/2026 17,600 0.1 (0.57%) 1,600 28.19 0 0 17,500 19,200 15,800
23/02/2026 17,500 0.5 (2.94%) 1,250 21.82 0 0 17,000 18,700 15,300
13/02/2026 17,000 0.2 (1.19%) 509 8.59 0 0 16,800 18,400 15,200
12/02/2026 16,800 0 (0%) 1,100 18.41 0 0 16,800 18,400 15,200
11/02/2026 16,800 0.1 (0.6%) 8,010 134.77 0 0 16,700 18,300 15,100
10/02/2026 16,700 -0.2 (-1.18%) 1,206 20.32 0 0 16,900 18,500 15,300
09/02/2026 16,900 0 (0%) 400 6.76 0 0 16,900 18,500 15,300
06/02/2026 16,900 -0.4 (-2.31%) 7,301 123.62 0 0 17,300 19,000 15,600
05/02/2026 17,300 -0.5 (-2.81%) 4,719 81.67 0 0 17,800 19,500 16,100
04/02/2026 17,800 0.3 (1.71%) 1,509 26.39 0 0 17,500 19,200 15,800
03/02/2026 17,500 -0.5 (-2.78%) 15,200 263.44 0 0 18,000 19,800 16,200
02/02/2026 18,000 -1.4 (-7.22%) 25,400 447.87 0 0 19,400 21,300 17,500
30/01/2026 19,400 0.2 (1.04%) 24,345 474.68 0 0 19,200 21,100 17,300
29/01/2026 19,200 1.6 (9.09%) 62,650 1,175.35 0 0 17,600 19,300 15,900
28/01/2026 17,600 0.3 (1.73%) 1,400 24.24 0 0 17,300 19,000 15,600
27/01/2026 17,300 -0.3 (-1.7%) 7,901 137.42 0 0 17,600 19,300 15,900
26/01/2026 17,600 -0.8 (-4.35%) 1,600 28.77 0 0 18,400 20,200 16,600
23/01/2026 18,400 -0.6 (-3.16%) 4,350 78.04 0 0 19,000 20,900 17,100
22/01/2026 19,000 0.2 (1.06%) 5,175 96.87 0 0 18,800 20,600 17,000
21/01/2026 18,800 -0.1 (-0.53%) 13,350 244.25 0 0 18,900 20,700 17,100
20/01/2026 18,900 1.7 (9.88%) 18,841 349.03 0 0 17,200 18,900 15,500
19/01/2026 17,200 -0.2 (-1.15%) 6,600 114.18 0 0 17,400 19,100 15,700
16/01/2026 17,400 0 (0%) 12,352 216.63 0 0 17,400 19,100 15,700
15/01/2026 17,400 0.4 (2.35%) 22,553 384.88 0 0 17,000 18,700 15,300
14/01/2026 17,000 0.3 (1.8%) 11,729 198.92 0 0 16,700 18,300 15,100
13/01/2026 16,700 -1.3 (-7.22%) 39,193 657.18 0 0 18,000 19,800 16,200
12/01/2026 18,000 -1.9 (-9.55%) 21,599 393.52 0 0 19,900 21,800 18,000
09/01/2026 19,900 0.9 (4.74%) 33,808 662.16 0 0 19,000 20,900 17,100
08/01/2026 19,000 1.7 (9.83%) 76,885 1,455.93 0 0 17,300 19,000 15,600
07/01/2026 17,300 1.5 (9.49%) 29,700 502.98 0 0 15,800 17,300 14,300
06/01/2026 15,800 -0.4 (-2.47%) 2,000 30.44 0 0 16,200 17,800 14,600
05/01/2026 16,200 0 (0%) 1 0.02 0 0 16,200 17,800 14,600
31/12/2025 16,200 0.9 (5.88%) 2,229 34.24 0 0 15,300 16,800 13,800
30/12/2025 15,300 0 (0%) 300 4.59 0 0 15,300 16,800 13,800
29/12/2025 15,300 0 (0%) 2,601 39.2 0 0 15,300 16,800 13,800
26/12/2025 15,300 -0.3 (-1.92%) 306 4.68 0 0 15,600 17,100 14,100
25/12/2025 15,600 0.3 (1.96%) 100 1.56 0 0 15,300 16,800 13,800
24/12/2025 15,300 -0.5 (-3.16%) 6,000 91.98 0 0 15,800 17,300 14,300
23/12/2025 15,800 -0.1 (-0.63%) 4,901 76.04 0 0 15,900 17,400 14,400
22/12/2025 15,900 0 (0%) 507 8.1 0 0 15,900 17,400 14,400
19/12/2025 15,900 -0.6 (-3.64%) 5,800 91.19 0 0 16,500 18,100 14,900
18/12/2025 16,500 0 (0%) 300 4.86 0 0 16,500 18,100 14,900
17/12/2025 16,500 0.2 (1.23%) 100 1.65 0 0 16,300 17,900 14,700
16/12/2025 16,300 0 (0%) 0 0 0 0 16,300 17,900 14,700
15/12/2025 16,300 0 (0%) 200 3.26 0 0 16,300 17,900 14,700
12/12/2025 16,300 0 (0%) 0 0 0 0 16,300 17,900 14,700
11/12/2025 16,300 0 (0%) 3,018 49.2 0 0 16,300 17,900 14,700
10/12/2025 16,300 0 (0%) 1 0.02 0 0 16,300 17,900 14,700
09/12/2025 16,300 0 (0%) 1,954 31.85 0 0 16,300 17,900 14,700
08/12/2025 16,300 0 (0%) 2,700 43.8 0 0 16,300 17,900 14,700
05/12/2025 16,300 -0.2 (-1.21%) 8,162 133.75 0 0 16,500 18,100 14,900
04/12/2025 16,500 0 (0%) 5,679 93.42 0 0 16,500 18,100 14,900
03/12/2025 16,500 0 (0%) 400 6.6 0 0 16,500 18,100 14,900
02/12/2025 16,500 -0.2 (-1.2%) 2,301 37.77 0 0 16,700 18,300 15,100
01/12/2025 16,700 0 (0%) 0 0 0 0 16,700 18,300 15,100
28/11/2025 16,700 0 (0%) 2,800 46.75 0 0 16,700 18,300 15,100
27/11/2025 16,700 -0.1 (-0.6%) 1,900 31.75 0 0 16,800 18,400 15,200
26/11/2025 16,800 0 (0%) 0 0 0 0 16,800 18,400 15,200

Historical Data - BSC

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