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
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
16/02/2026 26,250 0 (0%) 0 0 0 0 26,250 0 0
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
10/11/2025 23,550 -0.7 (-2.89%) 1,781,000 42,688.96 0 0 24,250 25,900 22,600
07/11/2025 24,250 -0.5 (-2.02%) 2,096,900 51,608.33 0 0 24,750 26,450 23,050
06/11/2025 24,750 0.15 (0.61%) 2,415,300 59,927.24 0 0 24,600 26,300 22,900
05/11/2025 24,600 -0.1 (-0.4%) 1,715,800 42,160.73 0 0 24,700 26,400 23,000
04/11/2025 24,700 0.55 (2.28%) 3,593,000 86,500.01 0 0 24,150 25,800 22,500
03/11/2025 24,150 0.35 (1.47%) 4,453,900 108,942.77 0 0 23,800 25,450 22,150
31/10/2025 23,800 0.2 (0.85%) 2,624,600 62,744.84 0 0 23,600 25,250 21,950
30/10/2025 23,600 0.4 (1.72%) 4,212,400 100,388.98 0 0 23,200 24,800 21,600
29/10/2025 23,200 0.8 (3.57%) 4,176,100 95,518.85 0 0 22,400 23,950 20,850
28/10/2025 22,400 0.1 (0.45%) 1,252,300 27,712.46 0 0 22,300 23,850 20,750
27/10/2025 22,300 0.1 (0.45%) 1,615,600 36,236.61 0 0 22,200 23,750 20,650
24/10/2025 22,200 0.15 (0.68%) 1,895,200 41,491.9 0 0 22,050 23,550 20,550
23/10/2025 22,050 -0.3 (-1.34%) 2,518,400 55,816.04 0 0 22,350 23,900 20,800
22/10/2025 22,350 -0.15 (-0.67%) 2,634,500 58,449.78 0 0 22,500 24,050 20,950
21/10/2025 22,500 0.8 (3.69%) 3,454,800 76,176.46 6,400,000 147,200 21,700 23,200 20,200
20/10/2025 21,700 -1.55 (-6.67%) 4,749,900 108,516.89 0 0 23,250 24,850 21,650
17/10/2025 23,250 -0.1 (-0.43%) 2,721,300 64,547.09 0 0 23,350 24,950 21,750
16/10/2025 23,350 -0.45 (-1.89%) 5,127,700 120,293.33 0 0 23,800 25,450 22,150
15/10/2025 23,800 -0.8 (-3.25%) 3,538,200 85,357.86 0 0 24,600 26,300 22,900
14/10/2025 24,600 0.3 (1.23%) 3,303,700 81,541.33 0 0 24,300 26,000 22,600
13/10/2025 24,300 -0.25 (-1.02%) 2,186,100 53,245.57 0 0 24,550 26,250 22,850
10/10/2025 24,550 0.05 (0.2%) 2,044,100 50,604.53 0 0 24,500 26,200 22,800
09/10/2025 24,500 -0.25 (-1.01%) 2,833,400 69,284.12 0 0 24,750 26,450 23,050
08/10/2025 24,750 -0.05 (-0.2%) 2,250,400 55,970.77 555,000 12,820.5 24,800 26,500 23,100
07/10/2025 24,800 -0.5 (-1.98%) 991,300 24,899.5 0 0 25,300 27,050 23,550
06/10/2025 25,300 1.05 (4.33%) 1,396,300 34,812.63 0 0 24,250 25,900 22,600
03/10/2025 24,250 -0.55 (-2.22%) 1,808,600 44,097.88 0 0 24,800 26,500 23,100
02/10/2025 24,800 -0.75 (-2.94%) 2,600,800 65,406.11 0 0 25,550 27,300 23,800
01/10/2025 25,550 -0.05 (-0.2%) 1,635,600 41,598.58 0 0 25,600 27,350 23,850
30/09/2025 25,600 -0.1 (-0.39%) 2,563,400 65,141.89 7,000,000 179,900 25,700 27,450 23,950
29/09/2025 25,700 -0.35 (-1.34%) 1,367,700 35,381.65 0 0 26,050 27,850 24,250
26/09/2025 26,050 -0.55 (-2.07%) 2,441,700 64,756.41 0 0 26,600 28,450 24,750
25/09/2025 26,600 0.6 (2.31%) 2,196,500 58,327.92 0 0 26,000 27,800 24,200
24/09/2025 26,000 0.4 (1.56%) 1,232,600 31,774.71 0 0 25,600 27,350 23,850
23/09/2025 25,600 -0.1 (-0.39%) 1,069,000 27,547.35 0 0 25,700 27,450 23,950
22/09/2025 25,700 -0.9 (-3.38%) 2,234,100 58,312.33 0 0 26,600 28,450 24,750
19/09/2025 26,600 0.3 (1.14%) 1,564,200 41,842.82 560,000 13,720 26,300 28,100 24,500
18/09/2025 26,300 0.2 (0.77%) 1,841,900 48,464.77 3,500,000 91,600 26,100 27,900 24,300
17/09/2025 26,100 -0.55 (-2.06%) 1,631,500 43,149.91 0 0 26,650 28,500 24,800
16/09/2025 26,650 -0.4 (-1.48%) 2,520,200 67,630.15 5,000,000 135,250 27,050 28,900 25,200
15/09/2025 27,050 0.25 (0.93%) 2,009,400 54,154.22 0 0 26,800 28,650 24,950
12/09/2025 26,800 0.5 (1.9%) 2,591,800 69,292.6 0 0 26,300 28,100 24,500
11/09/2025 26,300 0.05 (0.19%) 3,815,900 98,000.01 0 0 26,250 28,050 24,450
10/09/2025 26,250 0.4 (1.55%) 1,829,500 47,630.32 0 0 25,850 27,650 24,050
09/09/2025 25,850 0.1 (0.39%) 2,737,000 70,593.72 0 0 25,750 27,550 23,950
08/09/2025 25,750 -1.15 (-4.28%) 6,865,000 180,437.57 3,061,600 76,693.08 26,900 28,750 25,050

Historical Data - BSC

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