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
27/03/2026 14,300 0.1 (0.7%) 22,253,900 319,154.06 494,000 7,337.63 14,200 15,150 13,250
26/03/2026 14,200 0.4 (2.9%) 21,341,200 299,008.25 0 0 13,800 14,750 12,850
25/03/2026 13,800 0.55 (4.15%) 17,684,500 240,378.31 107,000 1,456.81 13,250 14,150 12,350
24/03/2026 13,250 0.7 (5.58%) 17,746,000 235,088.36 200,000 2,340 12,550 13,400 11,700
23/03/2026 12,550 -0.9 (-6.69%) 27,154,900 352,318.92 564,200 7,177.75 13,450 14,350 12,550
20/03/2026 13,450 -0.45 (-3.24%) 27,392,500 385,618.8 0 0 13,900 14,850 12,950
19/03/2026 13,900 0.9 (6.92%) 25,979,200 355,068.85 600,000 8,340 13,000 13,900 12,100
18/03/2026 13,000 -0.4 (-2.99%) 15,001,900 196,526.53 0 0 13,400 14,300 12,500
17/03/2026 13,400 -0.1 (-0.74%) 22,471,600 305,090.88 0 0 13,500 14,400 12,600
16/03/2026 13,500 0.85 (6.72%) 48,999,700 656,318.67 0 0 12,650 13,500 11,800
13/03/2026 12,650 0.8 (6.75%) 23,778,300 298,324.03 0 0 11,850 12,650 11,050
12/03/2026 11,850 0.75 (6.76%) 19,587,600 228,323.76 0 0 11,100 11,850 10,350
11/03/2026 11,100 0.45 (4.23%) 9,647,400 106,389.73 0 0 10,650 11,350 9,910
10/03/2026 10,650 0.15 (1.43%) 11,911,100 124,445.79 0 0 10,500 11,200 9,770
09/03/2026 10,500 -0.75 (-6.67%) 10,761,000 113,037.77 0 0 11,250 12,000 10,500
06/03/2026 11,250 0.1 (0.9%) 5,562,800 62,533.11 0 0 11,150 11,900 10,400
05/03/2026 11,150 0.05 (0.45%) 7,449,900 84,047.35 0 0 11,100 11,850 10,350
04/03/2026 11,100 -0.45 (-3.9%) 14,106,300 157,969.38 0 0 11,550 12,350 10,750
03/03/2026 11,550 -0.05 (-0.43%) 8,407,000 97,452.12 0 0 11,600 12,400 10,800
02/03/2026 11,600 -0.7 (-5.69%) 8,979,900 106,081.33 0 0 12,300 13,150 11,450
27/02/2026 12,300 -0.3 (-2.38%) 6,771,300 83,787.71 0 0 12,600 13,450 11,750
26/02/2026 12,600 -0.05 (-0.4%) 4,121,000 52,038.72 0 0 12,650 13,500 11,800
25/02/2026 12,650 -0.1 (-0.78%) 4,315,700 54,754.34 0 0 12,750 13,600 11,900
24/02/2026 12,750 0 (0%) 4,747,600 60,389.27 0 0 12,750 13,600 11,900
23/02/2026 12,750 0.1 (0.79%) 2,900,000 36,855.75 0 0 12,650 13,500 11,800
13/02/2026 12,650 -0.3 (-2.32%) 5,097,700 64,984.6 0 0 12,950 13,850 12,050
12/02/2026 12,950 0.15 (1.17%) 5,348,900 68,816.98 0 0 12,800 13,650 11,950
11/02/2026 12,800 0.5 (4.07%) 6,272,500 79,139.65 0 0 12,300 13,150 11,450
10/02/2026 12,300 0.1 (0.82%) 4,514,500 55,636.4 0 0 12,200 13,050 11,350
09/02/2026 12,200 0 (0%) 3,929,200 48,070.46 0 0 12,200 13,050 11,350
06/02/2026 12,200 -0.15 (-1.21%) 7,101,300 86,360.25 0 0 12,350 13,200 11,500
05/02/2026 12,350 -0.2 (-1.59%) 4,754,600 59,623.42 60,000 750 12,550 13,400 11,700
04/02/2026 12,550 -0.3 (-2.33%) 4,681,100 59,245.94 0 0 12,850 13,700 12,000
03/02/2026 12,850 0 (0%) 6,061,600 78,299.18 0 0 12,850 13,700 12,000
02/02/2026 12,850 -0.15 (-1.15%) 11,835,500 153,550.66 0 0 13,000 13,900 12,100
30/01/2026 13,000 0.85 (7.%) 13,138,500 166,481.6 0 0 12,150 13,000 11,300
29/01/2026 12,150 0.25 (2.1%) 3,854,600 46,426.21 0 0 11,900 12,700 11,100
28/01/2026 11,900 0.5 (4.39%) 6,951,800 81,454.52 0 0 11,400 12,150 10,650
27/01/2026 11,400 -0.45 (-3.8%) 11,701,500 135,386.58 0 0 11,850 12,650 11,050
26/01/2026 11,850 -0.65 (-5.2%) 12,176,700 147,629.7 0 0 12,500 13,350 11,650
23/01/2026 12,500 -0.3 (-2.34%) 7,998,800 100,814.01 0 0 12,800 13,650 11,950
22/01/2026 12,800 0.2 (1.59%) 14,204,500 181,758.33 0 0 12,600 13,450 11,750
21/01/2026 12,600 -0.15 (-1.18%) 5,163,900 65,264.67 0 0 12,750 13,600 11,900
20/01/2026 12,750 -0.2 (-1.54%) 6,554,800 83,961.4 413,669 5,395.9 12,950 13,850 12,050
19/01/2026 12,950 -0.1 (-0.77%) 4,809,500 62,218.62 300,000 3,915 13,050 13,950 12,150
16/01/2026 13,050 0.25 (1.95%) 8,177,300 105,880.98 0 0 12,800 13,650 11,950
15/01/2026 12,800 -0.1 (-0.78%) 5,566,600 71,704.48 0 0 12,900 13,800 12,000
14/01/2026 12,900 0.15 (1.18%) 9,642,300 125,051.88 20,000 240 12,750 13,600 11,900
13/01/2026 12,750 -0.05 (-0.39%) 8,220,000 105,938.77 0 0 12,800 13,650 11,950
12/01/2026 12,800 0.25 (1.99%) 11,835,400 149,476.07 0 0 12,550 13,400 11,700
09/01/2026 12,550 -0.75 (-5.64%) 22,081,700 282,804.79 0 0 13,300 14,200 12,400
08/01/2026 13,300 0.1 (0.76%) 8,042,700 107,098.9 0 0 13,200 14,100 12,300
07/01/2026 13,200 -0.15 (-1.12%) 10,517,800 138,685.97 0 0 13,350 14,250 12,450
06/01/2026 13,350 0 (0%) 8,728,100 117,359.65 0 0 13,350 14,250 12,450
05/01/2026 13,350 0 (0%) 8,515,100 114,827.01 0 0 13,350 14,250 12,450
31/12/2025 13,350 -0.55 (-3.96%) 7,442,800 102,020.67 0 0 13,900 14,850 12,950
30/12/2025 13,900 -0.25 (-1.77%) 8,445,000 120,697.57 0 0 14,150 15,100 13,200
29/12/2025 14,150 0.9 (6.79%) 15,253,500 211,839.82 0 0 13,250 14,150 12,350
26/12/2025 13,250 -0.05 (-0.38%) 10,173,900 133,182.97 0 0 13,300 14,200 12,400
25/12/2025 13,300 -0.1 (-0.75%) 8,748,800 118,809.65 0 0 13,400 14,300 12,500
24/12/2025 13,400 -0.05 (-0.37%) 6,451,500 86,750.74 0 0 13,450 14,350 12,550
23/12/2025 13,450 -0.35 (-2.54%) 7,107,400 96,393.29 170,000 2,346 13,800 14,750 12,850
22/12/2025 13,800 -0.05 (-0.36%) 6,436,400 88,719.54 0 0 13,850 14,800 12,900
19/12/2025 13,850 0.6 (4.53%) 7,577,000 103,298.9 0 0 13,250 14,150 12,350
18/12/2025 13,250 0 (0%) 3,938,100 52,089.92 0 0 13,250 14,150 12,350
17/12/2025 13,250 -0.3 (-2.21%) 4,326,100 57,769.27 0 0 13,550 14,450 12,650
16/12/2025 13,550 0.25 (1.88%) 6,461,900 86,900.34 0 0 13,300 14,200 12,400
15/12/2025 13,300 -0.05 (-0.37%) 6,696,800 89,586.09 0 0 13,350 14,250 12,450
12/12/2025 13,350 -1 (-6.97%) 12,520,500 172,861.53 0 0 14,350 15,350 13,350
11/12/2025 14,350 -0.1 (-0.69%) 4,059,500 58,733.94 0 0 14,450 15,450 13,450
10/12/2025 14,450 0 (0%) 5,168,900 73,872.55 0 0 14,450 15,450 13,450
09/12/2025 14,450 -0.25 (-1.7%) 8,493,800 121,414.67 0 0 14,700 15,700 13,700
08/12/2025 14,700 -0.15 (-1.01%) 6,037,300 88,011.61 0 0 14,850 15,850 13,850
05/12/2025 14,850 -0.15 (-1%) 5,796,000 86,128.3 0 0 15,000 16,050 13,950
04/12/2025 15,000 0 (0%) 6,945,200 104,642.71 0 0 15,000 16,050 13,950
03/12/2025 15,000 0.15 (1.01%) 6,326,400 94,750.56 0 0 14,850 15,850 13,850
02/12/2025 14,850 0.1 (0.68%) 10,767,400 157,037.21 0 0 14,750 15,750 13,750
01/12/2025 14,750 -0.05 (-0.34%) 5,734,500 84,775.08 6,000,000 88,800 14,800 15,800 13,800
28/11/2025 14,800 -0.05 (-0.34%) 12,700,600 186,420.24 0 0 14,850 15,850 13,850
27/11/2025 14,850 -0.65 (-4.19%) 16,187,400 242,918.93 0 0 15,500 16,550 14,450
26/11/2025 15,500 0.2 (1.31%) 10,760,000 166,271.79 0 0 15,300 16,350 14,250
25/11/2025 15,300 -0.5 (-3.16%) 11,227,900 174,143.85 0 0 15,800 16,900 14,700
24/11/2025 15,800 0.4 (2.6%) 19,922,400 315,589.45 30,000 430.5 15,400 16,450 14,350
21/11/2025 15,400 0.3 (1.99%) 11,324,600 173,011.92 0 0 15,100 16,150 14,050
20/11/2025 15,100 -0.55 (-3.51%) 13,183,000 201,256.38 80,000 1,280 15,650 16,700 14,600
19/11/2025 15,650 -0.2 (-1.26%) 20,151,200 316,059.24 50,000 800 15,850 16,950 14,750
18/11/2025 15,850 0.75 (4.97%) 36,693,400 576,842.47 0 0 15,100 16,150 14,050
17/11/2025 15,100 0.95 (6.71%) 18,483,300 277,507.19 0 0 14,150 15,100 13,200
14/11/2025 14,150 0.9 (6.79%) 22,445,400 316,010.59 0 0 13,250 14,150 12,350
13/11/2025 13,250 0.2 (1.53%) 8,975,000 119,627.94 5,550,000 72,427.5 13,050 13,950 12,150
12/11/2025 13,050 0.85 (6.97%) 6,254,200 79,454.47 0 0 12,200 13,050 11,350
11/11/2025 12,200 -0.1 (-0.81%) 10,978,400 134,221.27 0 0 12,300 13,150 11,450
10/11/2025 12,300 -0.7 (-5.38%) 12,955,700 163,403.47 0 0 13,000 13,900 12,100
07/11/2025 13,000 -0.5 (-3.7%) 8,439,500 111,751.78 0 0 13,500 14,400 12,600
06/11/2025 13,500 -0.25 (-1.82%) 4,045,700 55,032.97 0 0 13,750 14,700 12,800
05/11/2025 13,750 0.35 (2.61%) 11,134,600 151,943.63 0 0 13,400 14,300 12,500
04/11/2025 13,400 0.5 (3.88%) 17,601,500 227,187.11 71,200 971.88 12,900 13,800 12,000
03/11/2025 12,900 -0.75 (-5.49%) 12,425,600 164,290.48 0 0 13,650 14,600 12,700
31/10/2025 13,650 -0.15 (-1.09%) 5,331,300 72,963.65 0 0 13,800 14,750 12,850
30/10/2025 13,800 0.25 (1.85%) 6,206,100 85,729.06 550,000 7,392.5 13,550 14,450 12,650
29/10/2025 13,550 0.15 (1.12%) 8,466,700 114,417.52 0 0 13,400 14,300 12,500
28/10/2025 13,400 -0.4 (-2.9%) 29,814,200 395,476.45 0 0 13,800 14,750 12,850
27/10/2025 13,800 -0.5 (-3.5%) 14,413,700 202,970.49 0 0 14,300 15,300 13,300
24/10/2025 14,300 0.1 (0.7%) 19,337,200 276,336.28 0 0 14,200 15,150 13,250
23/10/2025 14,200 0.2 (1.43%) 13,101,800 187,794.2 3,212,811 43,694.23 14,000 14,950 13,050
22/10/2025 14,000 -0.4 (-2.78%) 48,486,500 689,570.27 6,260,789 85,146.73 14,400 15,400 13,400
21/10/2025 14,400 -1.05 (-6.8%) 29,857,200 431,214.98 688,000 9,987 15,450 16,500 14,400
20/10/2025 15,450 -1.15 (-6.93%) 70,812,600 1,097,335.18 0 0 16,600 17,750 15,450
17/10/2025 16,600 0.35 (2.15%) 32,460,400 539,240.74 1,790,500 27,126.08 16,250 17,350 15,150
16/10/2025 16,250 0.65 (4.17%) 28,947,600 467,218.25 0 0 15,600 16,650 14,550
15/10/2025 15,600 0.1 (0.65%) 8,842,700 137,721.52 0 0 15,500 16,550 14,450
14/10/2025 15,500 -0.5 (-3.13%) 17,237,400 271,388.61 0 0 16,000 17,100 14,900
13/10/2025 16,000 0.4 (2.56%) 22,278,600 350,093.2 0 0 15,600 16,650 14,550
10/10/2025 15,600 0.3 (1.96%) 15,221,600 239,569.37 0 0 15,300 16,350 14,250
09/10/2025 15,300 0 (0%) 7,295,400 111,996.81 895,000 12,753.75 15,300 16,350 14,250
08/10/2025 15,300 -0.1 (-0.65%) 12,924,900 197,903.09 0 0 15,400 16,450 14,350
07/10/2025 15,400 -0.4 (-2.53%) 7,025,600 109,160.85 895,000 15,125.5 15,800 16,900 14,700
06/10/2025 15,800 0.7 (4.64%) 12,694,100 198,459.88 0 0 15,100 16,150 14,050
03/10/2025 15,100 -0.4 (-2.58%) 13,085,400 199,261.05 0 0 15,500 16,550 14,450
02/10/2025 15,500 -0.15 (-0.96%) 7,259,300 112,875.52 0 0 15,650 16,700 14,600
01/10/2025 15,650 0.4 (2.62%) 8,156,500 126,913.53 0 0 15,250 16,300 14,200
30/09/2025 15,250 -0.35 (-2.24%) 14,861,000 226,415.35 0 0 15,600 16,650 14,550
29/09/2025 15,600 0 (0%) 9,393,900 147,291.91 0 0 15,600 16,650 14,550

Historical Data - BSC

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