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
02/04/2026 90,500 -0.3 (-0.33%) 5,800 525.11 0 0 90,800 97,100 84,500
01/04/2026 90,800 0 (0%) 12,100 1,098.91 0 0 90,800 97,100 84,500
31/03/2026 90,800 -0.1 (-0.11%) 3,700 336.24 0 0 90,900 97,200 84,600
30/03/2026 90,900 -0.1 (-0.11%) 11,400 1,033.24 0 0 91,000 97,300 84,700
27/03/2026 91,000 0 (0%) 3,700 337.37 0 0 91,000 97,300 84,700
26/03/2026 91,000 -0.5 (-0.55%) 9,700 884.56 0 0 91,500 97,900 85,100
25/03/2026 91,500 0.3 (0.33%) 14,500 1,319 0 0 91,200 97,500 84,900
24/03/2026 91,200 0.2 (0.22%) 16,700 1,521.77 0 0 91,000 97,300 84,700
23/03/2026 91,000 -1.1 (-1.19%) 13,000 1,187.09 0 0 92,100 98,500 85,700
20/03/2026 92,100 0 (0%) 4,000 367.96 0 0 92,100 98,500 85,700
19/03/2026 92,100 0 (0%) 12,700 1,167 0 0 92,100 98,500 85,700
18/03/2026 92,100 0.1 (0.11%) 6,300 579.76 0 0 92,000 98,400 85,600
17/03/2026 92,000 0.2 (0.22%) 6,700 616.5 0 0 91,800 98,200 85,400
16/03/2026 91,800 -0.6 (-0.65%) 13,800 1,266.84 0 0 92,400 98,800 86,000
13/03/2026 92,400 -0.4 (-0.43%) 8,900 822.38 0 0 92,800 99,200 86,400
12/03/2026 92,800 0 (0%) 7,500 694.12 0 0 92,800 99,200 86,400
11/03/2026 92,800 0.3 (0.32%) 12,200 1,130.93 0 0 92,500 98,900 86,100
10/03/2026 92,500 2.4 (2.66%) 19,200 1,776.87 0 0 90,100 96,400 83,800
09/03/2026 90,100 -5.2 (-5.46%) 34,700 3,144.14 0 0 95,300 101,900 88,700
06/03/2026 95,300 -0.5 (-0.52%) 19,800 1,886.18 0 0 95,800 102,500 89,100
05/03/2026 95,800 1.1 (1.16%) 31,300 3,025.89 0 0 94,700 101,300 88,100
04/03/2026 94,700 -0.9 (-0.94%) 18,200 1,730.44 0 0 95,600 102,200 89,000
03/03/2026 95,600 -1.6 (-1.65%) 20,100 1,935.55 0 0 97,200 104,000 90,400
02/03/2026 97,200 0.2 (0.21%) 18,500 1,807.6 0 0 97,000 103,700 90,300
27/02/2026 97,000 0.4 (0.41%) 14,600 1,412.17 0 0 96,600 103,300 89,900
26/02/2026 96,600 0 (0%) 37,500 3,615.5 0 0 96,600 103,300 89,900
25/02/2026 96,600 -1.1 (-1.13%) 19,800 1,918.32 0 0 97,700 104,500 90,900
24/02/2026 97,700 0.6 (0.62%) 10,600 1,033.25 0 0 97,100 103,800 90,400
23/02/2026 97,100 0.7 (0.73%) 19,800 1,922.94 0 0 96,400 103,100 89,700
13/02/2026 96,400 0.4 (0.42%) 4,900 471.03 0 0 96,000 102,700 89,300
12/02/2026 96,000 1 (1.05%) 8,300 796.24 0 0 95,000 101,600 88,400
11/02/2026 95,000 0.5 (0.53%) 10,400 987.83 0 0 94,500 101,100 87,900
10/02/2026 94,500 -0.5 (-0.53%) 3,800 359.59 0 0 95,000 101,600 88,400
09/02/2026 95,000 0 (0%) 7,500 712.43 0 0 95,000 101,600 88,400
06/02/2026 95,000 -1.1 (-1.14%) 59,300 5,633.07 0 0 96,100 102,800 89,400
05/02/2026 96,100 -0.2 (-0.21%) 24,800 2,384.69 0 0 96,300 103,000 89,600
04/02/2026 96,300 -0.2 (-0.21%) 9,100 877.05 0 0 96,500 103,200 89,800
03/02/2026 96,500 0 (0%) 16,200 1,566.96 0 0 96,500 103,200 89,800
02/02/2026 96,500 -1 (-1.03%) 8,200 792.58 0 0 97,500 104,300 90,700
30/01/2026 97,500 1.6 (1.67%) 27,900 2,702.26 0 0 95,900 102,600 89,200
29/01/2026 95,900 0.8 (0.84%) 16,100 1,543.5 0 0 95,100 101,700 88,500
28/01/2026 95,100 -0.7 (-0.73%) 12,200 1,163.84 0 0 95,800 102,500 89,100
27/01/2026 95,800 -0.2 (-0.21%) 26,800 2,555.21 0 0 96,000 102,700 89,300
26/01/2026 96,000 -3.5 (-3.52%) 41,300 4,026.45 0 0 99,500 106,400 92,600
23/01/2026 99,500 1.5 (1.53%) 97,700 9,740.38 0 0 98,000 104,800 91,200
22/01/2026 98,000 3 (3.16%) 92,700 8,992.92 0 0 95,000 101,600 88,400
21/01/2026 95,000 2.5 (2.7%) 67,400 6,347.05 0 0 92,500 98,900 86,100
20/01/2026 92,500 0 (0%) 14,300 1,322.39 0 0 92,500 98,900 86,100
19/01/2026 92,500 -0.8 (-0.86%) 15,600 1,450.55 0 0 93,300 99,800 86,800
16/01/2026 93,300 0.2 (0.21%) 28,600 2,687.45 0 0 93,100 99,600 86,600
15/01/2026 93,100 1.8 (1.97%) 29,300 2,710 0 0 91,300 97,600 85,000
14/01/2026 91,300 0.3 (0.33%) 29,400 2,681.09 0 0 91,000 97,300 84,700
13/01/2026 91,000 -0.1 (-0.11%) 20,000 1,821.8 0 0 91,100 97,400 84,800
12/01/2026 91,100 0.1 (0.11%) 26,800 2,442.05 0 0 91,000 97,300 84,700
09/01/2026 91,000 -0.2 (-0.22%) 16,000 1,463.15 0 0 91,200 97,500 84,900
08/01/2026 91,200 0.8 (0.88%) 13,100 1,195.62 0 0 90,400 96,700 84,100
07/01/2026 90,400 0.4 (0.44%) 18,700 1,683.99 0 0 90,000 96,300 83,700
06/01/2026 90,000 -0.5 (-0.55%) 18,300 1,650.26 0 0 90,500 96,800 84,200
05/01/2026 90,500 0.8 (0.89%) 26,700 2,411.83 0 0 89,700 95,900 83,500
31/12/2025 89,700 0.2 (0.22%) 11,300 1,011.51 0 0 89,500 95,700 83,300
30/12/2025 89,500 0.1 (0.11%) 10,400 930.3 0 0 89,400 95,600 83,200
29/12/2025 89,400 0.6 (0.68%) 9,300 830.19 20,052 1,664.32 88,800 95,000 82,600
26/12/2025 88,800 -0.9 (-1.%) 48,800 4,327.4 0 0 89,700 95,900 83,500
25/12/2025 89,700 -1.1 (-1.21%) 26,000 2,345.02 0 0 90,800 97,100 84,500
24/12/2025 90,800 -0.8 (-0.87%) 14,100 1,283.88 0 0 91,600 98,000 85,200
23/12/2025 91,600 -0.7 (-0.76%) 24,600 2,260.54 0 0 92,300 98,700 85,900
22/12/2025 92,300 -0.2 (-0.22%) 17,200 1,590.62 0 0 92,500 98,900 86,100
19/12/2025 92,500 -0.1 (-0.11%) 8,200 757.61 0 0 92,600 99,000 86,200
18/12/2025 92,600 -0.1 (-0.11%) 7,800 723.89 0 0 92,700 99,100 86,300
17/12/2025 92,700 -1.3 (-1.38%) 19,000 1,758.82 0 0 94,000 100,500 87,500
16/12/2025 94,000 0.6 (0.64%) 32,400 3,033.27 0 0 93,400 99,900 86,900
15/12/2025 93,400 0.1 (0.11%) 14,000 1,304.79 0 0 93,300 99,800 86,800
12/12/2025 93,300 -0.3 (-0.32%) 12,500 1,168.29 0 0 93,600 100,100 87,100
11/12/2025 93,600 -0.3 (-0.32%) 9,500 888.46 0 0 93,900 100,400 87,400
10/12/2025 93,900 -0.4 (-0.42%) 8,300 781.21 0 0 94,300 100,900 87,700
09/12/2025 94,300 -0.2 (-0.21%) 11,600 1,093.11 0 0 94,500 101,100 87,900
08/12/2025 94,500 0.3 (0.32%) 13,800 1,300.47 0 0 94,200 100,700 87,700
05/12/2025 94,200 -0.2 (-0.21%) 7,400 697.24 0 0 94,400 101,000 87,800
04/12/2025 94,400 0.4 (0.43%) 13,700 1,291.28 0 0 94,000 100,500 87,500
03/12/2025 94,000 0 (0%) 25,400 2,391.27 0 0 94,000 100,500 87,500
02/12/2025 94,000 -2 (-2.08%) 28,100 2,661.03 0 0 96,000 102,700 89,300
01/12/2025 96,000 -0.7 (-0.72%) 7,400 712.14 0 0 96,700 103,400 90,000
28/11/2025 96,700 0 (0%) 5,500 531.85 0 0 96,700 103,400 90,000
27/11/2025 96,700 0.6 (0.62%) 19,600 1,888.46 0 0 96,100 102,800 89,400
26/11/2025 96,100 0.1 (0.1%) 7,200 690.56 0 0 96,000 102,700 89,300
25/11/2025 96,000 -0.6 (-0.62%) 6,900 664.3 0 0 96,600 103,300 89,900
24/11/2025 96,600 0 (0%) 16,700 1,613.27 0 0 96,600 103,300 89,900
21/11/2025 96,600 -0.5 (-0.51%) 8,800 848.48 0 0 97,100 103,800 90,400
20/11/2025 97,100 1.1 (1.15%) 12,900 1,253.48 0 0 96,000 102,700 89,300
19/11/2025 96,000 -0.4 (-0.41%) 24,500 2,350.79 0 0 96,400 103,100 89,700
18/11/2025 96,400 -2.8 (-2.82%) 58,100 5,639.03 0 0 99,200 106,100 92,300
17/11/2025 99,200 0 (0%) 45,400 4,512.99 0 0 99,200 106,100 92,300
14/11/2025 107,200 0.1 (0.09%) 55,700 5,963.88 0 0 107,100 114,500 99,700
13/11/2025 107,100 -1.4 (-1.29%) 62,200 6,672.36 0 0 108,500 116,000 101,000
12/11/2025 108,500 -0.3 (-0.28%) 35,800 3,889.2 0 0 108,800 116,400 101,200
11/11/2025 108,800 -0.7 (-0.64%) 56,100 6,117.12 0 0 109,500 117,100 101,900
10/11/2025 109,500 -0.4 (-0.36%) 25,900 2,854.32 0 0 109,900 117,500 102,300
07/11/2025 109,900 -2 (-1.79%) 29,400 3,266.07 0 0 111,900 119,700 104,100
06/11/2025 111,900 -0.1 (-0.09%) 23,700 2,654.33 0 0 112,000 119,800 104,200
05/11/2025 112,000 0.7 (0.63%) 48,800 5,472.39 0 0 111,300 119,000 103,600
04/11/2025 111,300 0.7 (0.63%) 53,900 6,011.78 0 0 110,600 118,300 102,900
03/11/2025 110,600 -0.1 (-0.09%) 17,100 1,895.33 0 0 110,700 118,400 103,000
31/10/2025 110,700 0.3 (0.27%) 33,000 3,639.91 0 0 110,400 118,100 102,700
30/10/2025 110,400 0 (0%) 6,800 748.6 0 0 110,400 118,100 102,700
29/10/2025 110,400 0.5 (0.45%) 19,200 2,115.83 0 0 109,900 117,500 102,300
28/10/2025 109,900 -0.7 (-0.63%) 21,400 2,352.49 0 0 110,600 118,300 102,900
27/10/2025 110,600 0.4 (0.36%) 16,900 1,864.01 0 0 110,200 117,900 102,500
24/10/2025 110,200 -0.3 (-0.27%) 19,900 2,193.03 0 0 110,500 118,200 102,800
23/10/2025 110,500 3.3 (3.08%) 61,700 6,794.86 0 0 107,200 114,700 99,700
22/10/2025 107,200 -0.4 (-0.37%) 3,300 354.77 0 0 107,600 115,100 100,100
21/10/2025 107,600 3.2 (3.07%) 48,800 5,195.53 0 0 104,400 111,700 97,100
20/10/2025 104,400 -1.3 (-1.23%) 14,200 1,493.11 0 0 105,700 113,000 98,400
17/10/2025 105,700 0.6 (0.57%) 12,700 1,341.68 0 0 105,100 112,400 97,800
16/10/2025 105,100 0.3 (0.29%) 1,600 168.13 0 0 104,800 112,100 97,500
15/10/2025 104,800 -0.1 (-0.1%) 12,400 1,300.88 0 0 104,900 112,200 97,600
14/10/2025 104,900 -0.1 (-0.1%) 11,700 1,228.91 0 0 105,000 112,300 97,700
13/10/2025 105,000 -0.3 (-0.28%) 31,900 3,355.85 0 0 105,300 112,600 98,000
10/10/2025 105,300 0.2 (0.19%) 5,700 599.72 0 0 105,100 112,400 97,800
09/10/2025 105,100 0.1 (0.1%) 10,400 1,094.55 0 0 105,000 112,300 97,700
08/10/2025 105,000 0.4 (0.38%) 6,500 681.85 0 0 104,600 111,900 97,300
07/10/2025 104,600 0 (0%) 12,100 1,265.44 0 0 104,600 111,900 97,300
06/10/2025 104,600 0.5 (0.48%) 7,200 752.65 0 0 104,100 111,300 96,900
03/10/2025 104,100 -0.2 (-0.19%) 8,100 843.78 0 0 104,300 111,600 97,000
02/10/2025 104,300 0 (0%) 7,000 729.08 0 0 104,300 111,600 97,000

Historical Data - BSC

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