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
15/01/2026 15,700 0.2 (1.29%) 252,200 3,913.85 0 0 15,500 16,550 14,450
14/01/2026 15,500 0 (0%) 334,400 5,185.96 0 0 15,500 16,550 14,450
13/01/2026 15,500 0.1 (0.65%) 182,600 2,824.68 0 0 15,400 16,450 14,350
12/01/2026 15,400 0.4 (2.67%) 336,800 5,074.71 0 0 15,000 16,050 13,950
09/01/2026 15,000 -0.55 (-3.54%) 487,400 7,404.28 0 0 15,550 16,600 14,500
08/01/2026 15,550 -0.05 (-0.32%) 242,000 3,799.77 0 0 15,600 16,650 14,550
07/01/2026 15,600 0.15 (0.97%) 111,500 1,752.86 0 0 15,450 16,500 14,400
06/01/2026 15,450 0.05 (0.32%) 147,300 2,304 0 0 15,400 16,450 14,350
05/01/2026 15,400 -0.45 (-2.84%) 253,700 3,944.68 0 0 15,850 16,950 14,750
31/12/2025 15,850 -0.25 (-1.55%) 129,500 2,063.56 0 0 16,100 17,200 15,000
30/12/2025 16,100 -0.25 (-1.53%) 160,700 2,601.18 0 0 16,350 17,450 15,250
29/12/2025 16,350 -0.05 (-0.3%) 183,600 2,997.11 0 0 16,400 17,500 15,300
26/12/2025 16,400 -0.3 (-1.8%) 169,700 2,775.81 0 0 16,700 17,850 15,550
25/12/2025 16,700 -0.2 (-1.18%) 64,700 1,093.56 0 0 16,900 18,050 15,750
24/12/2025 16,900 0.15 (0.9%) 146,400 2,465.07 0 0 16,750 17,900 15,600
23/12/2025 16,750 -0.25 (-1.47%) 83,100 1,403.97 0 0 17,000 18,150 15,850
22/12/2025 17,000 0.2 (1.19%) 116,500 1,974.01 0 0 16,800 17,950 15,650
19/12/2025 16,800 -0.1 (-0.59%) 120,000 2,018.05 0 0 16,900 18,050 15,750
18/12/2025 16,900 -0.1 (-0.59%) 25,500 431.19 0 0 17,000 18,150 15,850
17/12/2025 17,000 -0.3 (-1.73%) 24,000 410.37 0 0 17,300 18,500 16,100
16/12/2025 17,300 0.65 (3.9%) 215,600 3,593.99 0 0 16,650 17,800 15,500
15/12/2025 16,650 -0.1 (-0.6%) 101,200 1,691.05 0 0 16,750 17,900 15,600
12/12/2025 16,750 -1 (-5.63%) 224,300 3,893.74 0 0 17,750 18,950 16,550
11/12/2025 17,750 -0.15 (-0.84%) 139,800 2,493.62 0 0 17,900 19,150 16,650
10/12/2025 17,900 0 (0%) 115,100 2,048.72 0 0 17,900 19,150 16,650
09/12/2025 17,900 -0.25 (-1.38%) 150,600 2,677.25 0 0 18,150 19,400 16,900
08/12/2025 18,150 0.05 (0.28%) 148,700 2,672.58 0 0 18,100 19,350 16,850
05/12/2025 18,100 -0.35 (-1.9%) 139,800 2,553.75 0 0 18,450 19,700 17,200
04/12/2025 18,450 0.35 (1.93%) 140,200 2,583.29 0 0 18,100 19,350 16,850
03/12/2025 18,100 0.2 (1.12%) 91,300 1,645.03 0 0 17,900 19,150 16,650
02/12/2025 17,900 -0.15 (-0.83%) 129,000 2,308.03 0 0 18,050 19,300 16,800
01/12/2025 18,050 -0.2 (-1.1%) 119,500 2,168.36 0 0 18,250 19,500 17,000
28/11/2025 18,250 -0.25 (-1.35%) 149,100 2,735.02 0 0 18,500 19,750 17,250
27/11/2025 18,500 0.25 (1.37%) 290,900 5,446.98 0 0 18,250 19,500 17,000
26/11/2025 21,000 1.15 (5.79%) 599,800 12,300.19 0 0 19,850 21,200 18,500
25/11/2025 19,850 -0.65 (-3.17%) 238,400 4,818.94 0 0 20,500 21,900 19,100
24/11/2025 20,500 0.1 (0.49%) 198,700 4,069.27 0 0 20,400 21,800 19,000
21/11/2025 20,400 -0.25 (-1.21%) 210,800 4,265.79 0 0 20,650 22,050 19,250
20/11/2025 20,650 -0.05 (-0.24%) 127,200 2,608.21 0 0 20,700 22,100 19,300
19/11/2025 20,700 -0.25 (-1.19%) 231,000 4,793.99 0 0 20,950 22,400 19,500
18/11/2025 20,950 0.05 (0.24%) 196,800 4,106.58 0 0 20,900 22,350 19,450
17/11/2025 20,900 0.45 (2.2%) 363,400 7,606.9 0 0 20,450 21,850 19,050
14/11/2025 20,450 0.15 (0.74%) 187,800 3,844.92 0 0 20,300 21,700 18,900
13/11/2025 20,300 -0.05 (-0.25%) 81,100 1,649.36 0 0 20,350 21,750 18,950
12/11/2025 20,350 0.35 (1.75%) 239,100 4,839.63 0 0 20,000 21,400 18,600
11/11/2025 20,000 0.15 (0.76%) 123,700 2,463.12 0 0 19,850 21,200 18,500
10/11/2025 19,850 -0.2 (-1.%) 122,700 2,443.93 0 0 20,050 21,450 18,650
07/11/2025 20,050 -0.6 (-2.91%) 185,400 3,760.48 0 0 20,650 22,050 19,250
06/11/2025 20,650 0.05 (0.24%) 124,100 2,554.1 0 0 20,600 22,000 19,200
05/11/2025 20,600 -0.5 (-2.37%) 162,900 3,359.49 0 0 21,100 22,550 19,650
04/11/2025 21,100 1 (4.98%) 494,100 9,928.49 0 0 20,100 21,500 18,700
03/11/2025 20,100 -0.7 (-3.37%) 290,900 5,949.52 0 0 20,800 22,250 19,350
31/10/2025 20,800 -0.25 (-1.19%) 251,800 5,278.19 0 0 21,050 22,500 19,600
30/10/2025 21,050 0.05 (0.24%) 215,400 4,533.36 0 0 21,000 22,450 19,550
29/10/2025 21,000 0.25 (1.2%) 203,400 4,263.31 0 0 20,750 22,200 19,300
28/10/2025 20,750 0.25 (1.22%) 298,700 6,106.29 0 0 20,500 21,900 19,100
27/10/2025 20,500 -0.2 (-0.97%) 278,800 5,784.56 0 0 20,700 22,100 19,300
24/10/2025 20,700 -0.15 (-0.72%) 305,000 6,322.6 0 0 20,850 22,300 19,400
23/10/2025 20,850 -0.5 (-2.34%) 240,400 5,081.47 0 0 21,350 22,800 19,900
22/10/2025 21,350 0.5 (2.4%) 782,300 16,145.8 0 0 20,850 22,300 19,400
21/10/2025 20,850 -0.8 (-3.7%) 811,800 17,165.55 0 0 21,650 23,150 20,150
20/10/2025 21,650 -1.6 (-6.88%) 1,290,500 29,364 0 0 23,250 24,850 21,650
17/10/2025 23,250 0.65 (2.88%) 1,573,200 36,511.7 0 0 22,600 24,150 21,050
16/10/2025 22,600 0.85 (3.91%) 829,800 18,636.25 0 0 21,750 23,250 20,250
15/10/2025 21,750 0 (0%) 405,400 8,801.93 0 0 21,750 23,250 20,250
14/10/2025 21,750 -0.8 (-3.55%) 769,500 17,034.81 0 0 22,550 24,100 21,000
13/10/2025 22,550 0.6 (2.73%) 917,300 20,351.02 0 0 21,950 23,450 20,450
10/10/2025 21,950 0.25 (1.15%) 389,400 8,645.88 0 0 21,700 23,200 20,200
09/10/2025 21,700 0.1 (0.46%) 365,200 7,868.68 0 0 21,600 23,100 20,100
08/10/2025 21,600 -0.05 (-0.23%) 365,100 7,864.78 0 0 21,650 23,150 20,150
07/10/2025 21,650 -0.55 (-2.48%) 304,400 6,677.68 0 0 22,200 23,750 20,650
06/10/2025 22,200 0.95 (4.47%) 317,400 6,941.47 0 0 21,250 22,700 19,800
03/10/2025 21,250 -0.55 (-2.52%) 508,600 10,852.21 0 0 21,800 23,300 20,300
02/10/2025 21,800 -0.5 (-2.24%) 531,300 11,692.8 0 0 22,300 23,850 20,750
01/10/2025 22,300 -0.05 (-0.22%) 236,900 5,307.72 0 0 22,350 23,900 20,800
30/09/2025 22,350 -0.65 (-2.83%) 934,300 20,846.09 0 0 23,000 24,600 21,400
29/09/2025 23,000 -0.9 (-3.77%) 747,600 17,496.34 0 0 23,900 25,550 22,250
26/09/2025 23,900 -0.3 (-1.24%) 621,600 14,968.23 0 0 24,200 25,850 22,550
25/09/2025 24,200 0.75 (3.2%) 1,278,000 30,938.37 0 0 23,450 25,050 21,850
24/09/2025 23,450 0.6 (2.63%) 537,800 12,478.21 0 0 22,850 24,400 21,300
23/09/2025 22,850 -0.2 (-0.87%) 163,200 3,754.37 0 0 23,050 24,650 21,450
22/09/2025 23,050 -0.25 (-1.07%) 724,800 16,872.76 0 0 23,300 24,900 21,700
19/09/2025 23,300 0.45 (1.97%) 397,700 9,211.27 0 0 22,850 24,400 21,300
18/09/2025 22,850 0.3 (1.33%) 398,700 9,044.72 0 0 22,550 24,100 21,000
17/09/2025 22,550 -0.45 (-1.96%) 550,200 12,586.34 0 0 23,000 24,600 21,400
16/09/2025 23,000 -0.35 (-1.5%) 567,200 13,188.87 0 0 23,350 24,950 21,750
15/09/2025 23,350 0.15 (0.65%) 438,400 10,188.74 0 0 23,200 24,800 21,600
12/09/2025 23,200 0.25 (1.09%) 500,100 11,632.67 0 0 22,950 24,550 21,350
11/09/2025 22,950 0.6 (2.68%) 801,500 17,858.82 0 0 22,350 23,900 20,800
10/09/2025 22,350 -0.55 (-2.4%) 679,400 15,386.42 0 0 22,900 24,500 21,300
09/09/2025 22,900 0.35 (1.55%) 755,200 17,124.1 0 0 22,550 24,100 21,000
08/09/2025 22,550 -1.45 (-6.04%) 1,647,600 38,267.69 0 0 24,000 25,650 22,350
05/09/2025 24,000 -0.8 (-3.23%) 1,204,100 29,867.87 0 0 24,800 26,500 23,100
04/09/2025 24,800 0 (0%) 1,369,100 34,435.41 0 0 24,800 26,500 23,100
03/09/2025 24,800 1 (4.2%) 826,500 20,199.3 0 0 23,800 25,450 22,150
29/08/2025 23,800 0.3 (1.28%) 826,100 19,858.65 0 0 23,500 25,100 21,900
28/08/2025 23,500 0.5 (2.17%) 502,500 11,773.86 0 0 23,000 24,600 21,400
27/08/2025 23,000 -1 (-4.17%) 1,201,500 28,811.52 0 0 24,000 25,650 22,350
26/08/2025 24,000 1 (4.35%) 708,200 16,619.59 0 0 23,000 24,600 21,400
25/08/2025 23,000 -0.45 (-1.92%) 1,054,800 24,471.02 0 0 23,450 25,050 21,850
22/08/2025 23,450 -1.75 (-6.94%) 2,375,500 56,599.83 0 0 25,200 26,950 23,450
21/08/2025 25,200 -0.6 (-2.33%) 1,485,700 37,899.72 0 0 25,800 27,600 24,000
20/08/2025 25,800 -1.85 (-6.69%) 2,093,500 55,160.04 0 0 27,650 29,550 25,750
19/08/2025 27,650 0.6 (2.22%) 2,143,300 60,225.38 0 0 27,050 28,900 25,200
18/08/2025 27,050 1.75 (6.92%) 2,496,100 65,459.35 0 0 25,300 27,050 23,550
15/08/2025 25,300 -1.25 (-4.71%) 1,639,700 42,595.37 0 0 26,550 28,400 24,700
14/08/2025 26,550 -0.05 (-0.19%) 1,424,900 37,554.25 0 0 26,600 28,450 24,750
13/08/2025 26,600 0.35 (1.33%) 1,865,900 48,962.19 0 0 26,250 28,050 24,450
12/08/2025 26,250 -0.45 (-1.69%) 1,814,000 47,411.3 0 0 26,700 28,550 24,850
11/08/2025 26,700 1.6 (6.37%) 2,363,000 63,087.67 0 0 25,100 26,850 23,350
08/08/2025 25,100 1.1 (4.58%) 2,954,300 72,800.09 0 0 24,000 25,650 22,350
07/08/2025 24,000 0.3 (1.27%) 939,900 22,501.22 0 0 23,700 25,350 22,050
06/08/2025 23,700 0.2 (0.85%) 897,100 21,013.17 0 0 23,500 25,100 21,900
05/08/2025 23,500 -0.4 (-1.67%) 2,986,900 71,819.72 0 0 23,900 25,550 22,250
04/08/2025 23,900 0.1 (0.42%) 971,900 23,243.59 0 0 23,800 25,450 22,150
01/08/2025 23,800 0.35 (1.49%) 1,789,300 42,741.77 0 0 23,450 25,050 21,850
31/07/2025 23,450 0.4 (1.74%) 1,248,700 28,882.79 0 0 23,050 24,650 21,450
30/07/2025 23,050 0.1 (0.44%) 1,222,800 28,159.38 0 0 22,950 24,550 21,350
29/07/2025 22,950 -1.1 (-4.57%) 3,158,200 76,830.42 0 0 24,050 25,700 22,400
28/07/2025 24,050 1.55 (6.89%) 2,779,500 65,968.26 0 0 22,500 24,050 20,950
25/07/2025 22,500 0.15 (0.67%) 975,300 21,880.5 0 0 22,350 23,900 20,800
24/07/2025 22,350 -0.3 (-1.32%) 1,840,100 41,080.11 0 0 22,650 24,200 21,100
23/07/2025 22,650 -0.25 (-1.09%) 1,218,600 27,831.99 0 0 22,900 24,500 21,300
22/07/2025 22,900 0.35 (1.55%) 809,200 18,318.02 0 0 22,550 24,100 21,000
21/07/2025 22,550 -0.4 (-1.74%) 1,143,100 26,060.21 0 0 22,950 24,550 21,350
18/07/2025 22,950 -0.25 (-1.08%) 1,391,300 32,532.2 0 0 23,200 24,800 21,600
17/07/2025 23,200 0.45 (1.98%) 1,811,300 42,093.43 0 0 22,750 24,300 21,200
16/07/2025 22,750 0.5 (2.25%) 1,257,700 28,569.21 0 0 22,250 23,800 20,700
15/07/2025 22,250 0.05 (0.23%) 1,641,700 37,102.27 0 0 22,200 23,750 20,650

Historical Data - BSC

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