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
30/03/2026 16,700 -0.1 (-0.6%) 27,800 460.77 0 0 16,800 19,300 14,300
27/03/2026 17,100 0 (0%) 20,700 348.19 0 0 17,100 19,600 14,600
26/03/2026 16,900 0.4 (2.42%) 64,791 1,110.1 0 0 16,500 18,900 14,100
25/03/2026 16,500 0.2 (1.23%) 25,200 414.96 0 0 16,300 18,700 13,900
24/03/2026 16,600 0.6 (3.75%) 33,901 551.93 0 0 16,000 18,400 13,600
23/03/2026 15,900 0.3 (1.92%) 62,210 994.1 0 0 15,600 17,900 13,300
20/03/2026 16,000 0.4 (2.56%) 8,732 136.47 0 0 15,600 17,900 13,300
19/03/2026 15,700 -0.2 (-1.26%) 8,300 129.37 0 0 15,900 18,200 13,600
18/03/2026 15,900 0.2 (1.27%) 14,618 232.96 0 0 15,700 18,000 13,400
17/03/2026 16,000 0.3 (1.91%) 30,100 472.51 0 0 15,700 18,000 13,400
16/03/2026 15,800 -0.1 (-0.63%) 38,300 603.1 0 0 15,900 18,200 13,600
13/03/2026 15,900 0.3 (1.92%) 17,010 269.63 0 0 15,600 17,900 13,300
12/03/2026 15,700 -0.1 (-0.63%) 12,013 187.12 0 0 15,800 18,100 13,500
11/03/2026 16,000 0.4 (2.56%) 25,700 405.96 0 0 15,600 17,900 13,300
10/03/2026 15,800 1.5 (10.49%) 13,600 212.17 0 0 14,300 16,400 12,200
09/03/2026 14,200 -2.2 (-13.41%) 195,104 2,783.12 0 0 16,400 18,800 14,000
06/03/2026 16,800 0.2 (1.2%) 47,700 784.25 0 0 16,600 19,000 14,200
05/03/2026 16,900 0 (0%) 19,170 319.16 0 0 16,900 19,400 14,400
04/03/2026 16,800 0.3 (1.82%) 132,210 2,236.97 0 0 16,500 18,900 14,100
03/03/2026 16,700 0.3 (1.83%) 137,540 2,268.32 0 0 16,400 18,800 14,000
02/03/2026 16,300 -0.1 (-0.61%) 79,800 1,305.28 0 0 16,400 18,800 14,000
27/02/2026 16,500 0.4 (2.48%) 62,340 1,022.67 0 0 16,100 18,500 13,700
26/02/2026 16,200 0.1 (0.62%) 32,401 523.03 0 0 16,100 18,500 13,700
25/02/2026 16,000 0.4 (2.56%) 34,921 563.31 0 0 15,600 17,900 13,300
24/02/2026 16,000 -0.6 (-3.61%) 25,200 393.03 0 0 16,600 19,000 14,200
23/02/2026 16,800 0.5 (3.07%) 20,602 341.67 0 0 16,300 18,700 13,900
13/02/2026 16,600 0.4 (2.47%) 16,706 272.87 0 0 16,200 18,600 13,800
12/02/2026 16,100 0 (0%) 30,600 494.67 0 0 16,100 18,500 13,700
11/02/2026 16,300 0.1 (0.62%) 32,001 515.48 0 0 16,200 18,600 13,800
10/02/2026 16,400 0.1 (0.61%) 59,100 958.88 0 0 16,300 18,700 13,900
09/02/2026 16,200 0.1 (0.62%) 48,900 797.18 0 0 16,100 18,500 13,700
06/02/2026 16,300 0 (0%) 99,000 1,597.78 0 0 16,300 18,700 13,900
05/02/2026 16,400 0 (0%) 44,501 726.89 0 0 16,400 18,800 14,000
04/02/2026 16,400 0 (0%) 13,200 216.51 0 0 16,400 18,800 14,000
03/02/2026 16,500 0.3 (1.85%) 92,800 1,519.68 0 0 16,200 18,600 13,800
02/02/2026 16,300 -0.1 (-0.61%) 28,900 469.59 0 0 16,400 18,800 14,000
30/01/2026 16,600 0.2 (1.22%) 112,700 1,851.74 0 0 16,400 18,800 14,000
29/01/2026 16,500 0.1 (0.61%) 45,302 741.58 0 0 16,400 18,800 14,000
28/01/2026 16,300 -0.3 (-1.81%) 34,200 560.57 0 0 16,600 19,000 14,200
27/01/2026 16,700 -0.1 (-0.6%) 35,300 585.04 0 0 16,800 19,300 14,300
26/01/2026 16,900 0.3 (1.81%) 21,700 364.17 0 0 16,600 19,000 14,200
23/01/2026 16,700 0 (0%) 10,100 167.24 0 0 16,700 19,200 14,200
22/01/2026 16,700 0.1 (0.6%) 108,100 1,806.28 0 0 16,600 19,000 14,200
21/01/2026 16,700 -0.3 (-1.76%) 7,839 130.19 0 0 17,000 19,500 14,500
20/01/2026 16,900 0.1 (0.6%) 70,501 1,199.82 0 0 16,800 19,300 14,300
19/01/2026 16,900 0 (0%) 15,920 267.42 0 0 16,900 19,400 14,400
16/01/2026 16,800 0.2 (1.2%) 97,665 1,654.83 0 0 16,600 19,000 14,200
15/01/2026 16,600 0.2 (1.22%) 50,103 833.88 0 0 16,400 18,800 14,000
14/01/2026 16,400 0.1 (0.61%) 48,201 788.38 0 0 16,300 18,700 13,900
13/01/2026 16,400 0.4 (2.5%) 53,100 865.19 0 0 16,000 18,400 13,600
12/01/2026 16,300 0.5 (3.16%) 95,632 1,528.95 0 0 15,800 18,100 13,500
09/01/2026 16,300 0 (0%) 187,975 2,966.17 0 0 16,300 18,700 13,900
08/01/2026 16,400 0.2 (1.23%) 123,265 2,012.69 0 0 16,200 18,600 13,800
07/01/2026 16,400 0.1 (0.61%) 381,958 6,169.13 0 0 16,300 18,700 13,900
06/01/2026 16,100 -0.4 (-2.42%) 90,403 1,472.74 0 0 16,500 18,900 14,100
05/01/2026 16,700 0.2 (1.21%) 66,458 1,099.17 0 0 16,500 18,900 14,100
31/12/2025 17,300 0 (0%) 319,501 5,285.47 0 0 17,300 19,800 14,800
30/12/2025 16,800 -0.7 (-4%) 126,701 2,185.84 0 0 17,500 20,100 14,900
29/12/2025 17,600 0.8 (4.76%) 138,418 2,419.9 0 0 16,800 19,300 14,300
26/12/2025 17,000 0.2 (1.19%) 92,842 1,560.73 0 0 16,800 19,300 14,300
25/12/2025 16,500 0 (0%) 158,700 2,670.27 0 0 16,500 18,900 14,100
24/12/2025 16,500 -0.1 (-0.6%) 51,050 842.26 0 0 16,600 19,000 14,200
23/12/2025 16,700 0 (0%) 155,300 2,577.76 0 0 16,700 19,200 14,200
22/12/2025 16,800 0.3 (1.82%) 147,922 2,474.65 0 0 16,500 18,900 14,100
19/12/2025 16,300 -0.8 (-4.68%) 323,487 5,330.43 0 0 17,100 19,600 14,600
18/12/2025 17,000 -0.6 (-3.41%) 203,502 3,483.8 0 0 17,600 20,200 15,000
17/12/2025 17,600 -0.5 (-2.76%) 162,870 2,861.54 0 0 18,100 20,800 15,400
16/12/2025 17,600 0.1 (0.57%) 324,056 5,866.99 0 0 17,500 20,100 14,900
15/12/2025 17,600 -0.3 (-1.68%) 114,505 1,999.93 0 0 17,900 20,500 15,300
12/12/2025 18,000 0.8 (4.65%) 411,805 7,379.88 0 0 17,200 19,700 14,700
11/12/2025 17,200 0 (0%) 30,100 517.63 0 0 17,200 19,700 14,700
10/12/2025 17,000 0.2 (1.19%) 197,971 3,398.35 0 0 16,800 19,300 14,300
09/12/2025 16,800 0 (0%) 93,900 1,572.87 0 0 16,800 19,300 14,300
08/12/2025 16,900 0 (0%) 93,620 1,572.22 0 0 16,900 19,400 14,400
05/12/2025 16,900 -0.1 (-0.59%) 56,300 951.11 0 0 17,000 19,500 14,500
04/12/2025 17,100 0.5 (3.01%) 261,299 4,447.35 0 0 16,600 19,000 14,200
03/12/2025 16,500 0.3 (1.85%) 228,530 3,784.85 0 0 16,200 18,600 13,800
02/12/2025 16,400 0 (0%) 41,110 664.96 0 0 16,400 18,800 14,000
01/12/2025 16,400 0.7 (4.46%) 170,810 2,797.1 0 0 15,700 18,000 13,400
28/11/2025 15,900 -0.2 (-1.24%) 102,940 1,614.56 0 0 16,100 18,500 13,700
27/11/2025 16,100 0.1 (0.63%) 63,303 1,019.9 0 0 16,000 18,400 13,600
26/11/2025 16,100 0.1 (0.63%) 96,501 1,542.62 0 0 16,000 18,400 13,600
25/11/2025 16,000 -0.4 (-2.44%) 34,100 546.56 0 0 16,400 18,800 14,000
24/11/2025 16,300 0.7 (4.49%) 284,242 4,649.07 0 0 15,600 17,900 13,300
21/11/2025 15,800 0 (0%) 23,700 370.57 0 0 15,800 18,100 13,500
20/11/2025 15,800 0 (0%) 27,700 437.78 0 0 15,800 18,100 13,500
19/11/2025 15,800 0.1 (0.64%) 17,103 269.79 0 0 15,700 18,000 13,400
18/11/2025 15,800 0 (0%) 52,422 821.1 0 0 15,800 18,100 13,500
17/11/2025 15,800 0.3 (1.94%) 50,533 797.28 0 0 15,500 17,800 13,200
14/11/2025 15,700 -0.1 (-0.63%) 64,501 999.24 0 0 15,800 18,100 13,500
13/11/2025 15,800 0 (0%) 44,210 698.79 0 0 15,800 18,100 13,500
12/11/2025 15,700 0.5 (3.29%) 238,241 3,762.95 0 0 15,200 17,400 13,000
11/11/2025 15,100 0 (0%) 69,000 1,050.53 0 0 15,100 17,300 12,900
10/11/2025 15,300 0 (0%) 51,039 769.38 0 0 15,300 17,500 13,100
07/11/2025 15,300 0.3 (2%) 98,300 1,503.26 0 0 15,000 17,200 12,800
06/11/2025 15,200 0.1 (0.66%) 74,000 1,111.72 0 0 15,100 17,300 12,900
05/11/2025 14,900 -0.3 (-1.97%) 75,500 1,138.84 0 0 15,200 17,400 13,000
04/11/2025 15,100 0 (0%) 82,500 1,251.68 0 0 15,100 17,300 12,900
03/11/2025 15,200 0.1 (0.66%) 143,900 2,173.99 0 0 15,100 17,300 12,900
31/10/2025 15,500 0 (0%) 251,700 3,799.06 0 0 15,500 17,800 13,200
30/10/2025 15,600 0.5 (3.31%) 104,600 1,623.96 0 0 15,100 17,300 12,900
29/10/2025 15,300 0.2 (1.32%) 249,506 3,765.58 0 0 15,100 17,300 12,900
28/10/2025 15,200 -0.3 (-1.94%) 198,600 2,995.85 0 0 15,500 17,800 13,200
27/10/2025 15,800 0 (0%) 70,551 1,096.04 0 0 15,800 18,100 13,500
24/10/2025 15,900 -0.4 (-2.45%) 56,200 889.47 0 0 16,300 18,700 13,900
23/10/2025 16,200 0.6 (3.85%) 42,400 690.08 0 0 15,600 17,900 13,300
22/10/2025 16,200 0.7 (4.52%) 241,851 3,772.59 0 0 15,500 17,800 13,200
21/10/2025 15,500 -0.5 (-3.13%) 57,751 895.39 0 0 16,000 18,400 13,600
20/10/2025 15,500 -1.2 (-7.19%) 276,609 4,427.66 0 0 16,700 19,200 14,200
17/10/2025 16,800 0.1 (0.6%) 167,400 2,803.73 0 0 16,700 19,200 14,200
16/10/2025 16,800 0.1 (0.6%) 37,612 626.86 0 0 16,700 19,200 14,200
15/10/2025 16,700 0.2 (1.21%) 69,300 1,158.2 0 0 16,500 18,900 14,100
14/10/2025 16,500 0.2 (1.23%) 60,530 999.24 0 0 16,300 18,700 13,900
13/10/2025 16,500 0.1 (0.61%) 46,519 759.63 0 0 16,400 18,800 14,000
10/10/2025 16,500 0.5 (3.13%) 95,771 1,568.45 0 0 16,000 18,400 13,600
09/10/2025 16,100 0 (0%) 29,719 476.94 0 0 16,100 18,500 13,700
08/10/2025 16,100 0.2 (1.26%) 21,374 343.91 0 0 15,900 18,200 13,600
07/10/2025 16,100 0.4 (2.55%) 135,310 2,154.58 0 0 15,700 18,000 13,400
06/10/2025 15,900 0.4 (2.58%) 134,810 2,122.79 0 0 15,500 17,800 13,200
03/10/2025 15,800 -0.1 (-0.63%) 66,714 1,037.22 0 0 15,900 18,200 13,600
02/10/2025 15,900 0.4 (2.58%) 105,356 1,679.63 0 0 15,500 17,800 13,200
01/10/2025 15,800 0.3 (1.94%) 133,205 2,066.86 0 0 15,500 17,800 13,200
30/09/2025 15,900 0 (0%) 224,800 3,489.37 0 0 15,900 18,200 13,600

Historical Data - BSC

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