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
10/04/2026 13,550 0.1 (0.74%) 2,015,200 27,333.17 0 0 13,450 14,350 12,550
09/04/2026 13,450 0 (0%) 1,768,000 23,632.72 0 0 13,450 14,350 12,550
08/04/2026 13,450 0.4 (3.07%) 2,134,400 28,552.8 600,000 8,340 13,050 13,950 12,150
07/04/2026 13,050 0.05 (0.38%) 1,141,500 14,816.57 0 0 13,000 13,900 12,100
06/04/2026 13,000 0.05 (0.39%) 1,143,700 14,867.03 0 0 12,950 13,850 12,050
03/04/2026 12,950 0 (0%) 1,150,600 14,909.89 0 0 12,950 13,850 12,050
02/04/2026 12,950 -0.1 (-0.77%) 1,055,200 13,707.28 0 0 13,050 13,950 12,150
01/04/2026 13,050 0 (0%) 1,258,200 16,462.71 1,000,000 12,150 13,050 13,950 12,150
31/03/2026 13,050 0 (0%) 1,307,900 17,002.59 0 0 13,050 13,950 12,150
30/03/2026 13,050 -0.15 (-1.14%) 1,866,700 24,226.55 0 0 13,200 14,100 12,300
27/03/2026 13,200 0.35 (2.72%) 1,659,900 21,562.72 0 0 12,850 13,700 12,000
26/03/2026 12,850 0.15 (1.18%) 1,056,200 13,524.12 0 0 12,700 13,550 11,850
25/03/2026 12,700 0.2 (1.6%) 1,045,500 13,210.67 2,000,000 23,300 12,500 13,350 11,650
24/03/2026 12,500 0 (0%) 1,712,000 21,513.02 0 0 12,500 13,350 11,650
23/03/2026 12,500 0.4 (3.31%) 2,307,600 28,682.92 0 0 12,100 12,900 11,300
20/03/2026 12,100 -0.55 (-4.35%) 4,208,400 51,416.04 0 0 12,650 13,500 11,800
19/03/2026 12,650 -0.1 (-0.78%) 2,393,500 30,506.34 0 0 12,750 13,600 11,900
18/03/2026 12,750 -0.3 (-2.3%) 2,141,500 27,666.14 0 0 13,050 13,950 12,150
17/03/2026 13,050 0.15 (1.16%) 1,225,000 16,042.45 0 0 12,900 13,800 12,000
16/03/2026 12,900 0.1 (0.78%) 1,175,000 15,047.46 2,590,000 33,365 12,800 13,650 11,950
13/03/2026 12,800 -0.25 (-1.92%) 1,275,000 16,390.97 0 0 13,050 13,950 12,150
12/03/2026 13,050 -0.1 (-0.76%) 1,336,800 17,418.49 0 0 13,150 14,050 12,250
11/03/2026 13,150 0.25 (1.94%) 1,152,400 14,978.75 0 0 12,900 13,800 12,000
10/03/2026 12,900 0.2 (1.57%) 1,773,400 22,688.91 0 0 12,700 13,550 11,850
09/03/2026 12,700 -0.95 (-6.96%) 2,890,200 37,151.24 724,125 10,499.81 13,650 14,600 12,700
06/03/2026 13,650 0 (0%) 1,362,900 18,664.98 0 0 13,650 14,600 12,700
05/03/2026 13,650 0 (0%) 1,296,900 17,904.37 0 0 13,650 14,600 12,700
04/03/2026 13,650 -0.2 (-1.44%) 1,524,800 20,905.22 0 0 13,850 14,800 12,900
03/03/2026 13,850 -0.15 (-1.07%) 1,374,900 19,152.76 0 0 14,000 14,950 13,050
02/03/2026 14,000 0 (0%) 1,508,900 20,971.24 4,079,000 56,512.9 14,000 14,950 13,050
27/02/2026 14,000 -0.15 (-1.06%) 1,419,600 19,997.23 0 0 14,150 15,100 13,200
26/02/2026 14,150 0 (0%) 1,114,200 15,750.89 0 0 14,150 15,100 13,200
25/02/2026 14,150 0.05 (0.35%) 1,511,100 21,343.87 0 0 14,100 15,050 13,150
24/02/2026 14,100 0 (0%) 1,229,100 17,306.26 0 0 14,100 15,050 13,150
23/02/2026 14,100 0.05 (0.36%) 1,956,000 27,398.66 3,583,000 49,188.4 14,050 15,000 13,100
13/02/2026 14,050 0 (0%) 1,471,200 20,574.41 0 0 14,050 15,000 13,100
12/02/2026 14,050 -0.1 (-0.71%) 968,500 13,688.37 0 0 14,150 15,100 13,200
11/02/2026 14,150 0.1 (0.71%) 1,391,200 19,507.92 0 0 14,050 15,000 13,100
10/02/2026 14,050 0 (0%) 1,142,300 15,989.35 1,000,000 14,230 14,050 15,000 13,100
09/02/2026 14,050 0.05 (0.36%) 1,451,800 20,281.54 0 0 14,000 14,950 13,050
06/02/2026 14,000 -0.1 (-0.71%) 1,248,900 17,459.14 0 0 14,100 15,050 13,150
05/02/2026 14,100 0 (0%) 1,489,800 20,951.54 143,000 2,030.6 14,100 15,050 13,150
04/02/2026 14,100 -0.05 (-0.35%) 1,198,900 16,903.68 0 0 14,150 15,100 13,200
03/02/2026 14,150 0 (0%) 1,315,700 18,592.63 0 0 14,150 15,100 13,200
02/02/2026 14,150 0 (0%) 1,367,600 19,329.63 0 0 14,150 15,100 13,200
30/01/2026 14,150 0.05 (0.35%) 1,230,700 17,429.28 0 0 14,100 15,050 13,150
29/01/2026 14,100 -0.15 (-1.05%) 1,432,800 20,345.67 0 0 14,250 15,200 13,300
28/01/2026 14,250 -0.1 (-0.7%) 1,504,000 21,516.96 0 0 14,350 15,350 13,350
27/01/2026 14,350 0 (0%) 1,142,400 16,360.48 1,000,000 14,100 14,350 15,350 13,350
26/01/2026 14,350 -0.2 (-1.37%) 1,423,200 20,618.65 0 0 14,550 15,550 13,550
23/01/2026 14,550 -0.15 (-1.02%) 1,133,600 16,588.39 0 0 14,700 15,700 13,700
22/01/2026 14,700 0.05 (0.34%) 1,196,400 17,577.92 0 0 14,650 15,650 13,650
21/01/2026 14,650 -0.05 (-0.34%) 1,313,800 19,210.99 1,000,000 15,700 14,700 15,700 13,700
20/01/2026 14,700 -0.05 (-0.34%) 1,257,500 18,538.7 0 0 14,750 15,750 13,750
19/01/2026 14,750 -0.1 (-0.67%) 1,246,300 18,452.36 5,000,000 79,250 14,850 15,850 13,850
16/01/2026 14,850 0 (0%) 1,288,900 19,161.81 0 0 14,850 15,850 13,850
15/01/2026 14,850 -0.15 (-1%) 1,462,000 21,826.08 0 0 15,000 16,050 13,950
14/01/2026 15,000 0.1 (0.67%) 2,132,500 32,148.26 0 0 14,900 15,900 13,900
13/01/2026 14,900 -0.2 (-1.32%) 1,811,000 27,278.09 0 0 15,100 16,150 14,050
12/01/2026 15,100 0.45 (3.07%) 2,636,000 39,244.61 0 0 14,650 15,650 13,650
09/01/2026 14,650 0.05 (0.34%) 1,573,300 23,151.07 0 0 14,600 15,600 13,600
08/01/2026 14,600 0.2 (1.39%) 1,943,400 28,379.07 0 0 14,400 15,400 13,400
07/01/2026 14,400 0.2 (1.41%) 1,112,500 15,966.72 0 0 14,200 15,150 13,250
06/01/2026 14,200 0 (0%) 1,252,000 17,791.05 0 0 14,200 15,150 13,250
05/01/2026 14,200 -0.1 (-0.7%) 1,326,900 18,953.75 0 0 14,300 15,300 13,300
31/12/2025 14,300 0 (0%) 1,244,200 17,724.37 0 0 14,300 15,300 13,300
30/12/2025 14,300 0.05 (0.35%) 1,118,200 15,916.85 0 0 14,250 15,200 13,300
29/12/2025 14,250 0.05 (0.35%) 1,248,000 17,789.84 0 0 14,200 15,150 13,250
26/12/2025 14,200 -0.1 (-0.7%) 1,226,800 17,467.85 10,550,000 140,860 14,300 15,300 13,300
25/12/2025 14,300 -0.2 (-1.38%) 1,173,900 16,873.83 3,500,000 47,250 14,500 15,500 13,500
24/12/2025 14,500 0.1 (0.69%) 1,275,900 18,375.72 10,550,000 162,470 14,400 15,400 13,400
23/12/2025 14,400 0 (0%) 1,252,500 18,128.31 5,220,000 69,948 14,400 15,400 13,400
22/12/2025 14,400 -0.1 (-0.69%) 1,304,800 18,868.05 3,720,000 50,220 14,500 15,500 13,500
19/12/2025 14,500 0.2 (1.4%) 1,529,600 21,915.22 5,220,000 79,605 14,300 15,300 13,300
18/12/2025 14,300 0.15 (1.06%) 1,219,100 17,364.81 9,200,000 135,068.5 14,150 15,100 13,200
17/12/2025 14,150 -0.15 (-1.05%) 1,375,200 19,598.44 0 0 14,300 15,300 13,300
16/12/2025 14,300 0.2 (1.42%) 1,227,200 17,342.02 0 0 14,100 15,050 13,150
15/12/2025 14,100 0 (0%) 1,218,800 17,186.6 3,600,000 47,517 14,100 15,050 13,150
12/12/2025 14,100 -0.3 (-2.08%) 1,416,200 20,267.66 980,000 14,896 14,400 15,400 13,400
11/12/2025 14,400 0.1 (0.7%) 2,069,700 29,802.99 0 0 14,300 15,300 13,300
10/12/2025 14,300 0.05 (0.35%) 1,176,300 16,825.23 980,000 14,896 14,250 15,200 13,300
09/12/2025 14,250 -0.15 (-1.04%) 1,578,100 22,599.91 0 0 14,400 15,400 13,400
08/12/2025 14,400 -0.05 (-0.35%) 1,191,500 17,220.61 0 0 14,450 15,450 13,450
05/12/2025 14,450 -0.15 (-1.03%) 1,207,300 17,541.42 0 0 14,600 15,600 13,600
04/12/2025 14,600 -0.25 (-1.68%) 1,973,000 28,902.79 7,800,000 114,750 14,850 15,850 13,850
03/12/2025 14,850 0.5 (3.48%) 2,070,200 30,191.49 1,400,000 19,600 14,350 15,350 13,350
02/12/2025 14,350 0.05 (0.35%) 1,257,900 18,043.63 2,000,000 28,000 14,300 15,300 13,300
01/12/2025 14,300 0 (0%) 1,422,700 20,404.58 0 0 14,300 15,300 13,300
28/11/2025 14,300 0 (0%) 1,460,700 20,909.48 0 0 14,300 15,300 13,300
27/11/2025 14,300 0.1 (0.7%) 1,424,300 20,437.01 0 0 14,200 15,150 13,250
26/11/2025 14,200 -0.1 (-0.7%) 1,336,400 19,059.86 0 0 14,300 15,300 13,300
25/11/2025 14,300 -0.05 (-0.35%) 1,473,700 21,120.37 0 0 14,350 15,350 13,350
24/11/2025 14,350 -0.1 (-0.69%) 1,241,500 17,884.71 250,000 3,362.5 14,450 15,450 13,450
21/11/2025 14,450 -0.05 (-0.34%) 1,546,900 22,257.44 0 0 14,500 15,500 13,500
20/11/2025 14,500 -0.05 (-0.34%) 1,397,900 20,355.43 0 0 14,550 15,550 13,550
19/11/2025 14,550 0.05 (0.34%) 1,754,200 25,400.99 0 0 14,500 15,500 13,500
18/11/2025 14,500 0 (0%) 1,235,400 17,876.33 0 0 14,500 15,500 13,500
17/11/2025 14,500 0.2 (1.4%) 2,384,100 34,323.12 0 0 14,300 15,300 13,300
14/11/2025 14,300 -0.05 (-0.35%) 1,159,800 16,591.96 0 0 14,350 15,350 13,350
13/11/2025 14,350 -0.15 (-1.03%) 1,207,300 17,409.83 0 0 14,500 15,500 13,500
12/11/2025 14,500 0.05 (0.35%) 1,520,300 21,818.87 0 0 14,450 15,450 13,450
11/11/2025 14,450 0.25 (1.76%) 1,648,100 23,502.52 0 0 14,200 15,150 13,250
10/11/2025 14,200 -0.2 (-1.39%) 1,137,600 16,217.57 0 0 14,400 15,400 13,400
07/11/2025 14,400 0.1 (0.7%) 2,245,200 32,246.03 0 0 14,300 15,300 13,300
06/11/2025 14,300 -0.05 (-0.35%) 1,260,700 18,047.33 0 0 14,350 15,350 13,350
05/11/2025 14,350 0 (0%) 1,453,400 20,783.59 0 0 14,350 15,350 13,350
04/11/2025 14,350 0.15 (1.06%) 1,948,200 27,695.73 0 0 14,200 15,150 13,250
03/11/2025 14,200 -0.05 (-0.35%) 1,458,200 20,840.29 0 0 14,250 15,200 13,300
31/10/2025 14,250 0 (0%) 1,278,200 18,331.31 0 0 14,250 15,200 13,300
30/10/2025 14,250 -0.2 (-1.38%) 1,580,400 22,715.79 0 0 14,450 15,450 13,450
29/10/2025 14,450 0.2 (1.4%) 1,511,200 21,740.72 0 0 14,250 15,200 13,300
28/10/2025 14,250 0.1 (0.71%) 1,521,900 21,507.82 0 0 14,150 15,100 13,200
27/10/2025 14,150 -0.05 (-0.35%) 1,357,800 19,285.28 0 0 14,200 15,150 13,250
24/10/2025 14,200 -0.05 (-0.35%) 1,644,800 23,247. 0 0 14,250 15,200 13,300
23/10/2025 14,250 0.05 (0.35%) 1,541,700 22,099.41 0 0 14,200 15,150 13,250
22/10/2025 14,200 -0.2 (-1.39%) 1,740,000 24,776.54 0 0 14,400 15,400 13,400
21/10/2025 14,400 0.35 (2.49%) 2,017,100 28,621.22 0 0 14,050 15,000 13,100
20/10/2025 14,050 -0.75 (-5.07%) 2,197,600 32,110.8 0 0 14,800 15,800 13,800
17/10/2025 14,800 0 (0%) 1,372,600 20,334.03 0 0 14,800 15,800 13,800
16/10/2025 14,800 0 (0%) 1,351,100 20,023.69 0 0 14,800 15,800 13,800
15/10/2025 14,800 -0.05 (-0.34%) 1,463,300 21,759.29 3,000,000 41,700 14,850 15,850 13,850
14/10/2025 14,850 -0.2 (-1.33%) 2,152,400 32,085.03 0 0 15,050 16,100 14,000
13/10/2025 15,050 -0.1 (-0.66%) 1,216,300 18,136.52 3,000,000 48,300 15,150 16,200 14,100

Historical Data - BSC

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