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
11/05/2026 18,650 0.55 (3.04%) 9,180,300 167,403.49 0 0 18,100 19,350 16,850
08/05/2026 18,100 -0.95 (-4.99%) 18,810,200 342,360.62 0 0 19,050 20,350 17,750
07/05/2026 19,050 -0.75 (-3.79%) 10,344,700 199,336.63 0 0 19,800 21,150 18,450
06/05/2026 19,800 0.65 (3.39%) 9,548,300 187,062.4 0 0 19,150 20,450 17,850
05/05/2026 19,150 -0.65 (-3.28%) 14,570,700 277,709.3 0 0 19,800 21,150 18,450
04/05/2026 19,800 0.25 (1.28%) 11,502,300 233,388.4 2,740,000 50,005 19,550 20,900 18,200
29/04/2026 19,550 -1.35 (-6.46%) 41,889,900 820,077.94 157,400 3,061.43 20,900 22,350 19,450
28/04/2026 20,900 -1.55 (-6.9%) 1,403,500 29,333.15 3,822,261 91,474.17 22,450 24,000 20,900
24/04/2026 22,450 -1.65 (-6.85%) 1,403,300 31,504.09 85,400 1,917.23 24,100 25,750 22,450
23/04/2026 24,100 -1.8 (-6.95%) 16,264,100 401,312.58 0 0 25,900 27,700 24,100
22/04/2026 25,900 -0.35 (-1.33%) 3,381,700 88,033.85 0 0 26,250 28,050 24,450
21/04/2026 26,250 -0.35 (-1.32%) 3,281,200 86,559.86 0 0 26,600 28,450 24,750
20/04/2026 26,600 -0.05 (-0.19%) 2,877,100 76,917.98 0 0 26,650 28,500 24,800
17/04/2026 26,650 -0.35 (-1.3%) 3,106,600 83,371.32 30,000 848.28 27,000 28,850 25,150
16/04/2026 27,000 -0.4 (-1.46%) 5,086,500 137,048.24 25,000 673 27,400 29,300 25,500
15/04/2026 27,400 -0.05 (-0.18%) 4,995,100 137,730.38 30,000 880.5 27,450 29,350 25,550
14/04/2026 27,450 0.1 (0.37%) 4,692,400 128,892.14 25,000 731.25 27,350 29,250 25,450
13/04/2026 27,350 0 (0%) 4,967,000 136,544.55 0 0 27,350 29,250 25,450
10/04/2026 27,350 0.5 (1.86%) 5,424,900 146,809.36 0 0 26,850 28,700 25,000
09/04/2026 26,850 -0.45 (-1.65%) 4,737,500 127,365.1 0 0 27,300 29,200 25,400
08/04/2026 27,300 1.5 (5.81%) 6,689,000 180,340.36 0 0 25,800 27,600 24,000
07/04/2026 25,800 0.05 (0.19%) 4,508,200 116,478.24 0 0 25,750 27,550 23,950
06/04/2026 25,750 -0.95 (-3.56%) 6,351,800 165,632.82 0 0 26,700 28,550 24,850
03/04/2026 26,700 -1.1 (-3.96%) 8,967,200 244,938.23 0 0 27,800 29,700 25,900
02/04/2026 27,800 0.3 (1.09%) 6,164,200 169,993.24 0 0 27,500 29,400 25,600
01/04/2026 27,500 -0.8 (-2.83%) 11,742,700 329,320.39 0 0 28,300 30,250 26,350
31/03/2026 28,300 -0.85 (-2.92%) 12,188,100 350,112.08 0 0 29,150 31,150 27,150
30/03/2026 29,150 0.05 (0.17%) 11,069,500 328,378.91 0 0 29,100 31,100 27,100
27/03/2026 29,100 0.8 (2.83%) 11,259,300 322,460.54 89,000 2,345.15 28,300 30,250 26,350
26/03/2026 28,300 0.4 (1.43%) 12,731,200 364,682.97 0 0 27,900 29,850 25,950
25/03/2026 27,900 1.8 (6.9%) 7,036,700 193,717.27 0 0 26,100 27,900 24,300
24/03/2026 26,100 0.75 (2.96%) 5,306,200 138,232.6 0 0 25,350 27,100 23,600
23/03/2026 25,350 -1.3 (-4.88%) 6,528,700 169,274.33 0 0 26,650 28,500 24,800
20/03/2026 26,650 0.95 (3.7%) 12,486,900 336,431.81 0 0 25,700 27,450 23,950
19/03/2026 25,700 -0.5 (-1.91%) 6,155,300 158,832.49 0 0 26,200 28,000 24,400
18/03/2026 26,200 0.7 (2.75%) 4,998,700 129,913.1 0 0 25,500 27,250 23,750
17/03/2026 25,500 -0.75 (-2.86%) 6,010,300 156,362.62 500,000 12,225 26,250 28,050 24,450
16/03/2026 26,250 -0.55 (-2.05%) 6,840,900 178,674.19 0 0 26,800 28,650 24,950
13/03/2026 26,800 -0.5 (-1.83%) 10,219,300 281,786.29 0 0 27,300 29,200 25,400
12/03/2026 27,300 0.6 (2.25%) 7,914,700 215,218.74 0 0 26,700 28,550 24,850
11/03/2026 26,700 0.95 (3.69%) 7,383,700 197,218.16 0 0 25,750 27,550 23,950
10/03/2026 25,750 -0.45 (-1.72%) 14,237,900 366,515.94 0 0 26,200 28,000 24,400
09/03/2026 26,200 -1.95 (-6.93%) 6,761,000 177,138.2 0 0 28,150 30,100 26,200
06/03/2026 28,150 -0.85 (-2.93%) 9,651,200 276,802.26 0 0 29,000 31,000 27,000
05/03/2026 29,000 -0.2 (-0.68%) 14,899,900 435,358 0 0 29,200 31,200 27,200
04/03/2026 29,200 -2.15 (-6.86%) 14,651,000 432,901.2 0 0 31,350 33,500 29,200
03/03/2026 31,350 0.9 (2.96%) 13,454,100 411,827.94 300,000 9,064.5 30,450 32,550 28,350
02/03/2026 30,450 0.3 (1.%) 18,667,300 580,050.14 0 0 30,150 32,250 28,050
27/02/2026 30,150 1.95 (6.91%) 16,148,900 479,353.22 0 0 28,200 30,150 26,250
26/02/2026 28,200 1.8 (6.82%) 21,679,600 599,450.04 0 0 26,400 28,200 24,600
25/02/2026 26,400 0.3 (1.15%) 6,933,800 184,142.62 0 0 26,100 27,900 24,300
24/02/2026 26,100 -0.3 (-1.14%) 3,816,700 100,114.72 0 0 26,400 28,200 24,600
23/02/2026 26,400 0.15 (0.57%) 6,000,800 160,128.16 0 0 26,250 28,050 24,450
13/02/2026 26,250 0.65 (2.54%) 6,364,700 166,914.24 0 0 25,600 27,350 23,850
12/02/2026 25,600 0.1 (0.39%) 2,047,900 52,309.02 0 0 25,500 27,250 23,750
11/02/2026 25,500 1.05 (4.29%) 3,475,600 87,453.63 500,000 11,500 24,450 26,150 22,750
10/02/2026 24,450 -0.55 (-2.2%) 4,693,100 115,256.21 20,000 520 25,000 26,750 23,250
09/02/2026 25,000 0.3 (1.21%) 3,148,300 79,106.64 0 0 24,700 26,400 23,000
06/02/2026 24,700 -0.95 (-3.7%) 7,370,700 184,101.07 20,000 520 25,650 27,400 23,900
05/02/2026 25,650 -0.5 (-1.91%) 4,800,700 124,760.25 0 0 26,150 27,950 24,350
04/02/2026 26,150 0.45 (1.75%) 12,103,000 319,867.67 0 0 25,700 27,450 23,950
03/02/2026 25,700 0.7 (2.8%) 8,417,600 214,378.38 0 0 25,000 26,750 23,250
02/02/2026 25,000 0.8 (3.31%) 10,712,500 267,296. 30,000 690 24,200 25,850 22,550
30/01/2026 24,200 0.2 (0.83%) 8,072,600 197,539.67 0 0 24,000 25,650 22,350
29/01/2026 24,000 1.1 (4.8%) 6,508,000 154,447.83 30,000 690 22,900 24,500 21,300
28/01/2026 22,900 0.05 (0.22%) 4,913,000 112,692.82 0 0 22,850 24,400 21,300
27/01/2026 22,850 0.25 (1.11%) 3,440,800 78,375.01 0 0 22,600 24,150 21,050
26/01/2026 22,600 -0.75 (-3.21%) 8,343,900 191,175.92 0 0 23,350 24,950 21,750
23/01/2026 23,350 -0.75 (-3.11%) 3,824,800 90,237.11 0 0 24,100 25,750 22,450
22/01/2026 24,100 0.85 (3.66%) 5,547,800 131,778.32 0 0 23,250 24,850 21,650
21/01/2026 23,250 -0.55 (-2.31%) 6,595,100 153,963.74 0 0 23,800 25,450 22,150
20/01/2026 23,800 -0.3 (-1.24%) 5,843,300 140,834.91 0 0 24,100 25,750 22,450
19/01/2026 24,100 -0.5 (-2.03%) 4,858,300 118,165.03 0 0 24,600 26,300 22,900
16/01/2026 24,600 -1 (-3.91%) 5,604,800 140,242.46 0 0 25,600 27,350 23,850
15/01/2026 25,600 1.45 (6.%) 12,206,100 305,592.73 75,000 1,815 24,150 25,800 22,500
14/01/2026 24,150 0 (0%) 10,686,300 262,540.52 0 0 24,150 25,800 22,500
13/01/2026 24,150 0.05 (0.21%) 6,392,300 154,988.37 0 0 24,100 25,750 22,450
12/01/2026 24,100 0.35 (1.47%) 5,425,500 130,372.18 420,000 10,080 23,750 25,400 22,100
09/01/2026 23,750 -0.7 (-2.86%) 6,590,000 158,798.36 0 0 24,450 26,150 22,750
08/01/2026 24,450 -0.6 (-2.4%) 6,744,500 166,636.01 0 0 25,050 26,800 23,300
07/01/2026 25,050 0.55 (2.24%) 5,766,500 143,873.46 43,000 980.4 24,500 26,200 22,800
06/01/2026 24,500 1.6 (6.99%) 15,776,300 379,549.33 11,582,000 246,926.6 22,900 24,500 21,300
05/01/2026 22,900 0.35 (1.55%) 4,079,900 93,717.06 0 0 22,550 24,100 21,000
31/12/2025 22,550 -0.15 (-0.66%) 2,002,600 45,620.66 11,561,035 280,352.05 22,700 24,250 21,150
30/12/2025 22,700 0.1 (0.44%) 2,374,200 53,897.67 500,000 10,630 22,600 24,150 21,050
29/12/2025 22,600 0.85 (3.91%) 5,089,400 115,564.63 0 0 21,750 23,250 20,250
26/12/2025 21,750 -0.2 (-0.91%) 1,947,300 42,355.41 0 0 21,950 23,450 20,450
25/12/2025 21,950 -0.15 (-0.68%) 1,762,200 38,692.81 0 0 22,100 23,600 20,600
24/12/2025 22,100 0.05 (0.23%) 3,219,800 71,713.15 0 0 22,050 23,550 20,550
23/12/2025 22,050 0.15 (0.68%) 2,520,900 55,630.12 0 0 21,900 23,400 20,400
22/12/2025 21,900 0.35 (1.62%) 1,212,900 26,455.23 0 0 21,550 23,050 20,050
19/12/2025 21,550 -0.35 (-1.6%) 1,152,900 24,989.74 0 0 21,900 23,400 20,400
18/12/2025 21,900 -0.1 (-0.45%) 1,120,500 24,543.32 0 0 22,000 23,500 20,500
17/12/2025 22,000 -0.45 (-2.%) 3,045,900 67,739.77 0 0 22,450 24,000 20,900
16/12/2025 22,450 1.25 (5.9%) 5,901,400 129,181.22 0 0 21,200 22,650 19,750
15/12/2025 21,200 0.6 (2.91%) 3,297,700 69,637.26 0 0 20,600 22,000 19,200
12/12/2025 20,600 -0.9 (-4.19%) 4,122,200 87,030.01 0 0 21,500 23,000 20,000
11/12/2025 21,500 -0.2 (-0.92%) 1,845,000 39,952.3 0 0 21,700 23,200 20,200
10/12/2025 21,700 -0.1 (-0.46%) 2,018,600 44,216.72 0 0 21,800 23,300 20,300
09/12/2025 21,800 -0.6 (-2.68%) 5,716,600 124,459.81 0 0 22,400 23,950 20,850
08/12/2025 22,400 -0.7 (-3.03%) 3,643,600 82,418.84 0 0 23,100 24,700 21,500
05/12/2025 23,100 -0.1 (-0.43%) 8,502,200 200,902.08 0 0 23,200 24,800 21,600
04/12/2025 23,200 -0.05 (-0.22%) 3,836,600 88,808.13 0 0 23,250 24,850 21,650
03/12/2025 23,250 0.05 (0.22%) 4,389,000 102,368.66 0 0 23,200 24,800 21,600
02/12/2025 23,200 1.5 (6.91%) 8,674,600 197,753.39 0 0 21,700 23,200 20,200
01/12/2025 21,700 0 (0%) 700,800 15,212.74 0 0 21,700 23,200 20,200
28/11/2025 21,700 -0.3 (-1.36%) 910,700 19,898.63 0 0 22,000 23,500 20,500
27/11/2025 22,000 -0.2 (-0.9%) 683,200 15,065.48 0 0 22,200 23,750 20,650
26/11/2025 22,200 0.5 (2.3%) 1,087,200 23,998.67 2,500,000 55,000 21,700 23,200 20,200
25/11/2025 21,700 -0.15 (-0.69%) 1,085,500 23,758.11 0 0 21,850 23,350 20,350
24/11/2025 21,850 -0.25 (-1.13%) 1,369,700 30,021.74 0 0 22,100 23,600 20,600
21/11/2025 22,100 -0.1 (-0.45%) 1,340,500 29,396.78 1,500,000 31,500 22,200 23,750 20,650
20/11/2025 22,200 0.1 (0.45%) 1,204,600 26,522.75 0 0 22,100 23,600 20,600
19/11/2025 22,100 -0.4 (-1.78%) 2,186,700 48,435.27 0 0 22,500 24,050 20,950
18/11/2025 22,500 -0.05 (-0.22%) 2,128,900 48,011.7 0 0 22,550 24,100 21,000
17/11/2025 22,550 0.5 (2.27%) 2,320,500 52,025.89 0 0 22,050 23,550 20,550
14/11/2025 22,050 0.15 (0.68%) 2,075,000 45,653.01 0 0 21,900 23,400 20,400
13/11/2025 21,900 0 (0%) 1,553,200 33,922.17 0 0 21,900 23,400 20,400
12/11/2025 21,900 1 (4.78%) 2,405,400 51,666.58 0 0 20,900 22,350 19,450
11/11/2025 24,050 0.5 (2.12%) 2,265,600 54,408.99 555,000 13,958.25 23,550 25,150 21,950

Historical Data - BSC

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