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
28/05/2026 15,000 0 (0%) 1,100 16.5 0 0 15,000 16,050 13,950
27/05/2026 15,700 -0.1 (-0.63%) 700 11.04 0 0 15,800 16,900 14,700
26/05/2026 15,800 0 (0%) 1,000 15.79 0 0 15,800 16,900 14,700
25/05/2026 15,800 0 (0%) 200 3.16 0 0 15,800 16,900 14,700
22/05/2026 15,800 0 (0%) 500 7.9 0 0 15,800 16,900 14,700
21/05/2026 15,800 -0.7 (-4.24%) 1,400 22.53 0 0 16,500 17,650 15,350
20/05/2026 16,500 -0.05 (-0.3%) 100 1.65 0 0 16,550 17,700 15,400
19/05/2026 16,550 -0.15 (-0.9%) 700 11.59 0 0 16,700 17,850 15,550
18/05/2026 16,700 0 (0%) 0 0 0 0 16,700 17,850 15,550
15/05/2026 16,700 0 (0%) 0 0 0 0 16,700 17,850 15,550
14/05/2026 16,700 0 (0%) 0 0 0 0 16,700 17,850 15,550
13/05/2026 16,700 0 (0%) 0 0 0 0 16,700 17,850 15,550
12/05/2026 16,700 -0.25 (-1.47%) 100 1.67 0 0 16,950 18,100 15,800
11/05/2026 16,950 1.05 (6.6%) 100 1.7 0 0 15,900 17,000 14,800
08/05/2026 15,900 0 (0%) 0 0 0 0 15,900 17,000 14,800
07/05/2026 15,900 0.2 (1.27%) 600 9.55 0 0 15,700 16,750 14,650
06/05/2026 15,700 0 (0%) 300 4.71 0 0 15,700 16,750 14,650
05/05/2026 15,700 0 (0%) 0 0 0 0 15,700 16,750 14,650
04/05/2026 15,700 0 (0%) 500 7.85 0 0 15,700 16,750 14,650
29/04/2026 15,700 0 (0%) 200 3.15 0 0 15,700 16,750 14,650
28/04/2026 15,700 0 (0%) 0 0 0 0 15,700 16,750 14,650
24/04/2026 15,700 0 (0%) 500 7.85 0 0 15,700 16,750 14,650
23/04/2026 15,700 0 (0%) 0 0 0 0 15,700 16,750 14,650
22/04/2026 15,700 -0.1 (-0.63%) 400 6.28 0 0 15,800 16,900 14,700
21/04/2026 15,800 0 (0%) 500 7.9 0 0 15,800 16,900 14,700
20/04/2026 15,800 0 (0%) 0 0 0 0 15,800 16,900 14,700
17/04/2026 15,800 -0.3 (-1.86%) 100 1.58 0 0 16,100 17,200 15,000
16/04/2026 16,100 0 (0%) 400 6.44 0 0 16,100 17,200 15,000
15/04/2026 16,100 0 (0%) 100 1.61 0 0 16,100 17,200 15,000
14/04/2026 16,100 0 (0%) 2,000 32.95 0 0 16,100 17,200 15,000
13/04/2026 16,100 0 (0%) 0 0 0 0 16,100 17,200 15,000
10/04/2026 16,100 -0.05 (-0.31%) 3,000 46.6 0 0 16,150 17,250 15,050
09/04/2026 16,150 0.05 (0.31%) 100 1.62 0 0 16,100 17,200 15,000
08/04/2026 16,100 0.05 (0.31%) 200 3.25 0 0 16,050 17,150 14,950
07/04/2026 16,050 0.05 (0.31%) 2,500 40.11 0 0 16,000 17,100 14,900
06/04/2026 16,000 0 (0%) 0 0 0 0 16,000 17,100 14,900
03/04/2026 16,000 -0.5 (-3.03%) 100 1.6 0 0 16,500 17,650 15,350
02/04/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
01/04/2026 16,500 0.05 (0.3%) 1,000 16.5 0 0 16,450 17,600 15,300
31/03/2026 16,450 0.25 (1.54%) 700 11.51 0 0 16,200 17,300 15,100
30/03/2026 16,200 0 (0%) 700 11.28 0 0 16,200 17,300 15,100
27/03/2026 16,200 0 (0%) 2,600 42.12 0 0 16,200 17,300 15,100
26/03/2026 16,200 -0.3 (-1.82%) 2,400 39.49 0 0 16,500 17,650 15,350
25/03/2026 16,500 0 (0%) 600 9.9 0 0 16,500 17,650 15,350
24/03/2026 16,500 -0.4 (-2.37%) 3,300 54.45 0 0 16,900 18,050 15,750
23/03/2026 16,900 -0.1 (-0.59%) 1,200 20.28 0 0 17,000 18,150 15,850
20/03/2026 17,000 0 (0%) 0 0 0 0 17,000 18,150 15,850
19/03/2026 17,000 0.2 (1.19%) 100 1.7 0 0 16,800 17,950 15,650
18/03/2026 16,800 -0.1 (-0.59%) 100 1.68 0 0 16,900 18,050 15,750
17/03/2026 16,900 0.2 (1.2%) 200 3.38 0 0 16,700 17,850 15,550
16/03/2026 16,700 0 (0%) 0 0 0 0 16,700 17,850 15,550
13/03/2026 16,700 0 (0%) 300 4.78 0 0 16,700 17,850 15,550
12/03/2026 16,700 0.8 (5.03%) 100 1.67 0 0 15,900 17,000 14,800
11/03/2026 15,900 0.1 (0.63%) 100 1.59 0 0 15,800 16,900 14,700
10/03/2026 15,800 0.7 (4.64%) 100 1.58 0 0 15,100 16,150 14,050
09/03/2026 15,100 -0.5 (-3.21%) 2,600 39.15 0 0 15,600 16,650 14,550
06/03/2026 15,600 0 (0%) 0 0 0 0 15,600 16,650 14,550
05/03/2026 15,600 -0.3 (-1.89%) 200 3.12 0 0 15,900 17,000 14,800
04/03/2026 15,900 -0.25 (-1.55%) 1,800 28.81 0 0 16,150 17,250 15,050
03/03/2026 16,150 -0.35 (-2.12%) 500 8.08 0 0 16,500 17,650 15,350
02/03/2026 16,500 0.5 (3.13%) 2,000 33 0 0 16,000 17,100 14,900
27/02/2026 16,000 0 (0%) 900 14.4 0 0 16,000 17,100 14,900
26/02/2026 16,000 -0.1 (-0.62%) 1,000 16.08 0 0 16,100 17,200 15,000
25/02/2026 16,100 0.15 (0.94%) 800 12.83 0 0 15,950 17,050 14,850
24/02/2026 15,950 -0.05 (-0.31%) 600 9.61 0 0 16,000 17,100 14,900
23/02/2026 16,000 -0.15 (-0.93%) 1,400 22.48 0 0 16,150 17,250 15,050
13/02/2026 16,150 0 (0%) 0 0 0 0 16,150 17,250 15,050
12/02/2026 16,150 -0.05 (-0.31%) 100 1.62 0 0 16,200 17,300 15,100
11/02/2026 16,200 -0.1 (-0.61%) 3,200 51.93 0 0 16,300 17,400 15,200
10/02/2026 16,300 -0.1 (-0.61%) 1,500 24.52 0 0 16,400 17,500 15,300
09/02/2026 16,400 -0.3 (-1.8%) 4,200 69.34 0 0 16,700 17,850 15,550
06/02/2026 16,700 -0.45 (-2.62%) 400 6.69 0 0 17,150 18,350 15,950
05/02/2026 17,150 0 (0%) 0 0 0 0 17,150 18,350 15,950
04/02/2026 17,150 0.15 (0.88%) 5,800 99.49 0 0 17,000 18,150 15,850
03/02/2026 17,000 0.45 (2.72%) 600 10.2 0 0 16,550 17,700 15,400
02/02/2026 16,550 -0.4 (-2.36%) 1,800 29.25 0 0 16,950 18,100 15,800
30/01/2026 16,950 0.4 (2.42%) 1,000 16.95 0 0 16,550 17,700 15,400
29/01/2026 16,550 0 (0%) 0 0 0 0 16,550 17,700 15,400
28/01/2026 16,550 -0.15 (-0.9%) 1,900 31.17 0 0 16,700 17,850 15,550
27/01/2026 16,700 -0.5 (-2.91%) 300 5.04 0 0 17,200 18,400 16,000
26/01/2026 17,200 0.05 (0.29%) 500 8.6 0 0 17,150 18,350 15,950
23/01/2026 17,150 -0.25 (-1.44%) 3,200 55.06 0 0 17,400 18,600 16,200
22/01/2026 17,400 0 (0%) 500 8.7 0 0 17,400 18,600 16,200
21/01/2026 17,400 0.3 (1.75%) 1,300 22.26 0 0 17,100 18,250 15,950
20/01/2026 17,100 -0.15 (-0.87%) 4,700 81.03 0 0 17,250 18,450 16,050
19/01/2026 17,250 -0.1 (-0.58%) 5,800 100.2 0 0 17,350 18,550 16,150
16/01/2026 17,350 -0.05 (-0.29%) 800 13.88 0 0 17,400 18,600 16,200
15/01/2026 17,400 -0.1 (-0.57%) 1,700 29.6 0 0 17,500 18,700 16,300
14/01/2026 17,500 0.05 (0.29%) 700 12.4 0 0 17,450 18,650 16,250
13/01/2026 17,450 0 (0%) 0 0 0 0 17,450 18,650 16,250
12/01/2026 17,450 0.15 (0.87%) 4,100 72.92 0 0 17,300 18,500 16,100
09/01/2026 17,300 0 (0%) 0 0 0 0 17,300 18,500 16,100
08/01/2026 17,300 0 (0%) 200 3.46 0 0 17,300 18,500 16,100
07/01/2026 17,300 0.05 (0.29%) 1,900 32.87 0 0 17,250 18,450 16,050
06/01/2026 17,250 0 (0%) 0 0 0 0 17,250 18,450 16,050
05/01/2026 17,250 0 (0%) 0 0 0 0 17,250 18,450 16,050
31/12/2025 17,250 0.1 (0.58%) 1,000 17.25 0 0 17,150 18,350 15,950
30/12/2025 17,150 -0.6 (-3.38%) 3,000 51.5 0 0 17,750 18,950 16,550
29/12/2025 17,750 0 (0%) 1,000 17.75 0 0 17,750 18,950 16,550
26/12/2025 17,750 -0.25 (-1.39%) 3,300 59.1 0 0 18,000 19,250 16,750
25/12/2025 18,000 0.9 (5.26%) 1,200 21.13 0 0 17,100 18,250 15,950
24/12/2025 17,100 -0.4 (-2.29%) 700 11.97 0 0 17,500 18,700 16,300
23/12/2025 17,500 0.35 (2.04%) 1,200 20.62 0 0 17,150 18,350 15,950
22/12/2025 17,150 0.05 (0.29%) 1,000 17.15 0 0 17,100 18,250 15,950
19/12/2025 17,100 0 (0%) 0 0 0 0 17,100 18,250 15,950
18/12/2025 17,100 0 (0%) 0 0 0 0 17,100 18,250 15,950
17/12/2025 17,100 0 (0%) 1,500 25.65 0 0 17,100 18,250 15,950
16/12/2025 17,100 0 (0%) 400 6.84 0 0 17,100 18,250 15,950
15/12/2025 17,100 -0.15 (-0.87%) 1,200 20.63 0 0 17,250 18,450 16,050
12/12/2025 17,250 0.05 (0.29%) 100 1.73 0 0 17,200 18,400 16,000
11/12/2025 17,200 0 (0%) 0 0 0 0 17,200 18,400 16,000
10/12/2025 17,200 -0.05 (-0.29%) 100 1.72 0 0 17,250 18,450 16,050
09/12/2025 17,250 0 (0%) 0 0 0 0 17,250 18,450 16,050
08/12/2025 17,250 0 (0%) 800 13.8 0 0 17,250 18,450 16,050
05/12/2025 17,250 0 (0%) 0 0 0 0 17,250 18,450 16,050
04/12/2025 17,250 0 (0%) 0 0 0 0 17,250 18,450 16,050
03/12/2025 17,250 -0.75 (-4.17%) 2,900 50.34 0 0 18,000 19,250 16,750
02/12/2025 18,000 0 (0%) 0 0 0 0 18,000 19,250 16,750
01/12/2025 18,000 0.55 (3.15%) 900 15.92 0 0 17,450 18,650 16,250
28/11/2025 17,450 0.05 (0.29%) 1,100 19.12 0 0 17,400 18,600 16,200

Historical Data - BSC

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