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 23,500 -0.3 (-1.26%) 900 21.18 0 0 23,800 25,450 22,150
01/04/2026 23,800 0.5 (2.15%) 900 21.11 0 0 23,300 24,900 21,700
31/03/2026 23,300 -0.45 (-1.89%) 6,000 139.97 0 0 23,750 25,400 22,100
30/03/2026 23,750 0.05 (0.21%) 800 18.99 0 0 23,700 25,350 22,050
27/03/2026 23,700 -0.1 (-0.42%) 1,100 25.97 0 0 23,800 25,450 22,150
26/03/2026 23,800 -0.15 (-0.63%) 1,100 26.24 0 0 23,950 25,600 22,300
25/03/2026 23,950 0.05 (0.21%) 1,600 38.33 0 0 23,900 25,550 22,250
24/03/2026 23,900 -0.05 (-0.21%) 600 14.29 0 0 23,950 25,600 22,300
23/03/2026 23,950 0.4 (1.7%) 2,400 55.66 0 0 23,550 25,150 21,950
20/03/2026 23,550 -0.05 (-0.21%) 1,700 40.77 0 0 23,600 25,250 21,950
19/03/2026 23,600 0 (0%) 5,300 125.75 0 0 23,600 25,250 21,950
18/03/2026 23,600 -0.65 (-2.68%) 300 7.21 0 0 24,250 25,900 22,600
17/03/2026 24,250 0.2 (0.83%) 5,900 139.54 0 0 24,050 25,700 22,400
16/03/2026 24,050 0.05 (0.21%) 2,600 61.83 0 0 24,000 25,650 22,350
13/03/2026 24,000 -0.15 (-0.62%) 2,400 57.66 0 0 24,150 25,800 22,500
12/03/2026 24,150 0 (0%) 4,800 115.65 0 0 24,150 25,800 22,500
11/03/2026 24,150 0.15 (0.63%) 1,500 35.99 0 0 24,000 25,650 22,350
10/03/2026 24,000 0.65 (2.78%) 14,100 334.34 0 0 23,350 24,950 21,750
09/03/2026 23,350 -1.65 (-6.6%) 36,500 867.93 0 0 25,000 26,750 23,250
06/03/2026 25,000 -0.5 (-1.96%) 17,400 436.59 0 0 25,500 27,250 23,750
05/03/2026 25,500 -1.75 (-6.42%) 19,300 498.1 0 0 27,250 29,150 25,350
04/03/2026 27,250 -0.45 (-1.62%) 37,500 1,031.63 0 0 27,700 29,600 25,800
03/03/2026 27,700 1.65 (6.33%) 69,900 1,893.28 0 0 26,050 27,850 24,250
02/03/2026 26,050 1.7 (6.98%) 58,000 1,502.74 0 0 24,350 26,050 22,650
27/02/2026 24,350 0.35 (1.46%) 14,500 351.4 0 0 24,000 25,650 22,350
26/02/2026 24,000 -0.3 (-1.23%) 2,700 65.02 0 0 24,300 26,000 22,600
25/02/2026 24,300 0.25 (1.04%) 4,500 108.6 0 0 24,050 25,700 22,400
24/02/2026 24,050 -0.05 (-0.21%) 3,300 79.35 0 0 24,100 25,750 22,450
23/02/2026 24,100 0.05 (0.21%) 9,200 221.5 0 0 24,050 25,700 22,400
13/02/2026 24,050 0.1 (0.42%) 500 12.01 0 0 23,950 25,600 22,300
12/02/2026 23,950 -0.25 (-1.03%) 5,900 140.25 0 0 24,200 25,850 22,550
11/02/2026 24,200 0.2 (0.83%) 5,000 119.14 0 0 24,000 25,650 22,350
10/02/2026 24,000 -0.1 (-0.41%) 600 14.43 0 0 24,100 25,750 22,450
09/02/2026 24,100 -0.1 (-0.41%) 78,000 1,878.53 0 0 24,200 25,850 22,550
06/02/2026 24,200 -0.1 (-0.41%) 100 2.42 0 0 24,300 26,000 22,600
05/02/2026 24,300 -0.4 (-1.62%) 6,500 156.29 0 0 24,700 26,400 23,000
04/02/2026 24,700 0.35 (1.44%) 2,100 50.59 0 0 24,350 26,050 22,650
03/02/2026 24,350 0 (0%) 10,500 253.78 0 0 24,350 26,050 22,650
02/02/2026 24,350 0.15 (0.62%) 5,200 125.73 0 0 24,200 25,850 22,550
30/01/2026 24,200 0 (0%) 8,700 210.78 0 0 24,200 25,850 22,550
29/01/2026 24,200 0.1 (0.41%) 2,200 53.04 0 0 24,100 25,750 22,450
28/01/2026 24,100 0.3 (1.26%) 24,000 579.73 0 0 23,800 25,450 22,150
27/01/2026 23,800 0 (0%) 1,700 40.74 0 0 23,800 25,450 22,150
26/01/2026 23,800 -0.1 (-0.42%) 9,200 220.12 0 0 23,900 25,550 22,250
23/01/2026 23,900 -0.05 (-0.21%) 2,300 55.07 0 0 23,950 25,600 22,300
22/01/2026 23,950 0.05 (0.21%) 4,600 110.92 0 0 23,900 25,550 22,250
21/01/2026 23,900 0 (0%) 9,100 217.1 0 0 23,900 25,550 22,250
20/01/2026 23,900 -0.2 (-0.83%) 7,200 174.31 0 0 24,100 25,750 22,450
19/01/2026 24,100 -0.1 (-0.41%) 2,000 48.29 0 0 24,200 25,850 22,550
16/01/2026 24,200 -0.4 (-1.63%) 4,300 104.27 0 0 24,600 26,300 22,900
15/01/2026 24,600 0.4 (1.65%) 2,900 70.17 0 0 24,200 25,850 22,550
14/01/2026 24,200 0 (0%) 12,200 294.67 0 0 24,200 25,850 22,550
13/01/2026 24,200 0.15 (0.62%) 3,200 77.93 0 0 24,050 25,700 22,400
12/01/2026 24,050 0 (0%) 7,300 177.1 0 0 24,050 25,700 22,400
09/01/2026 24,050 -0.35 (-1.43%) 10,700 262.28 0 0 24,400 26,100 22,700
08/01/2026 24,400 0.4 (1.67%) 15,000 366.26 0 0 24,000 25,650 22,350
07/01/2026 24,000 0.05 (0.21%) 11,900 284.96 0 0 23,950 25,600 22,300
06/01/2026 23,950 -0.05 (-0.21%) 3,100 72.95 0 0 24,000 25,650 22,350
05/01/2026 24,000 0.4 (1.69%) 3,700 88.78 0 0 23,600 25,250 21,950
31/12/2025 23,600 0 (0%) 1,700 40.17 0 0 23,600 25,250 21,950
30/12/2025 23,600 -0.35 (-1.46%) 500 11.82 0 0 23,950 25,600 22,300
29/12/2025 23,950 0.75 (3.23%) 4,200 100.16 0 0 23,200 24,800 21,600
26/12/2025 23,200 0.2 (0.87%) 1,600 37.14 0 0 23,000 24,600 21,400
25/12/2025 23,000 0 (0%) 3,100 71.27 0 0 23,000 24,600 21,400
24/12/2025 23,000 -0.5 (-2.13%) 3,800 87.48 0 0 23,500 25,100 21,900
23/12/2025 23,500 0.4 (1.73%) 500 11.88 0 0 23,100 24,700 21,500
22/12/2025 23,100 -0.25 (-1.07%) 4,100 95.27 0 0 23,350 24,950 21,750
19/12/2025 23,350 -0.15 (-0.64%) 3,800 88.96 0 0 23,500 25,100 21,900
18/12/2025 23,500 0 (0%) 500 11.75 0 0 23,500 25,100 21,900
17/12/2025 23,500 -0.3 (-1.26%) 7,500 176.7 0 0 23,800 25,450 22,150
16/12/2025 23,800 0.4 (1.71%) 14,500 334.92 0 0 23,400 25,000 21,800
15/12/2025 23,400 -0.3 (-1.27%) 3,900 90.9 0 0 23,700 25,350 22,050
12/12/2025 23,700 0.05 (0.21%) 800 18.88 0 0 23,650 25,300 22,000
11/12/2025 23,650 -0.5 (-2.07%) 300 7.09 0 0 24,150 25,800 22,500
10/12/2025 24,150 0 (0%) 1,200 28.99 0 0 24,150 25,800 22,500
09/12/2025 24,150 -0.05 (-0.21%) 10,900 254.62 0 0 24,200 25,850 22,550
08/12/2025 24,200 0 (0%) 3,300 79.97 0 0 24,200 25,850 22,550
05/12/2025 24,200 -0.1 (-0.41%) 1,000 24.2 0 0 24,300 26,000 22,600
04/12/2025 24,300 0.6 (2.53%) 1,900 46.21 0 0 23,700 25,350 22,050
03/12/2025 23,700 0.05 (0.21%) 4,400 104.3 0 0 23,650 25,300 22,000
02/12/2025 23,650 -0.35 (-1.46%) 1,500 35.43 0 0 24,000 25,650 22,350
01/12/2025 24,000 -0.1 (-0.41%) 1,400 33.64 0 0 24,100 25,750 22,450
28/11/2025 24,100 -0.4 (-1.63%) 200 4.82 0 0 24,500 26,200 22,800
27/11/2025 24,500 0 (0%) 0 0 0 0 24,500 26,200 22,800
26/11/2025 24,500 0.2 (0.82%) 1,300 31.98 0 0 24,300 26,000 22,600
25/11/2025 24,300 -0.2 (-0.82%) 1,400 34.6 0 0 24,500 26,200 22,800
24/11/2025 24,500 0.2 (0.82%) 800 19.52 0 0 24,300 26,000 22,600
21/11/2025 24,300 -0.05 (-0.21%) 200 4.87 0 0 24,350 26,050 22,650
20/11/2025 24,350 0.15 (0.62%) 1,700 41.32 0 0 24,200 25,850 22,550
19/11/2025 24,200 0.05 (0.21%) 1,300 31.41 0 0 24,150 25,800 22,500
18/11/2025 24,150 -0.25 (-1.02%) 1,900 46.01 0 0 24,400 26,100 22,700
17/11/2025 24,400 -0.2 (-0.81%) 1,300 31.8 0 0 24,600 26,300 22,900
14/11/2025 24,600 0 (0%) 400 9.84 0 0 24,600 26,300 22,900
13/11/2025 24,600 0.2 (0.82%) 600 14.58 0 0 24,400 26,100 22,700
12/11/2025 24,400 0.1 (0.41%) 3,400 82.64 0 0 24,300 26,000 22,600
11/11/2025 24,300 0 (0%) 72,800 1,769.1 0 0 24,300 26,000 22,600
10/11/2025 24,300 0.4 (1.67%) 1,100 26.73 0 0 23,900 25,550 22,250
07/11/2025 23,900 0 (0%) 900 21.53 0 0 23,900 25,550 22,250
06/11/2025 23,900 0 (0%) 0 0 0 0 23,900 25,550 22,250
05/11/2025 23,900 0 (0%) 1,400 33.53 0 0 23,900 25,550 22,250
04/11/2025 23,900 -0.1 (-0.42%) 13,000 316.97 0 0 24,000 25,650 22,350
03/11/2025 24,000 -0.7 (-2.83%) 5,200 125.21 0 0 24,700 26,400 23,000
31/10/2025 24,700 0.05 (0.2%) 1,100 27.13 0 0 24,650 26,350 22,950
30/10/2025 24,650 -0.1 (-0.4%) 400 9.64 0 0 24,750 26,450 23,050
29/10/2025 24,750 0.95 (3.99%) 1,100 27.23 0 0 23,800 25,450 22,150
28/10/2025 23,800 -1 (-4.03%) 1,100 26.8 0 0 24,800 26,500 23,100
27/10/2025 24,800 1.2 (5.08%) 4,500 107.35 0 0 23,600 25,250 21,950
24/10/2025 23,600 -0.4 (-1.67%) 2,000 49.54 0 0 24,000 25,650 22,350
23/10/2025 24,000 0 (0%) 300 7.2 0 0 24,000 25,650 22,350
22/10/2025 24,000 0.5 (2.13%) 1,900 44.7 0 0 23,500 25,100 21,900
21/10/2025 23,500 -0.5 (-2.08%) 12,900 303.4 0 0 24,000 25,650 22,350
20/10/2025 24,000 0.05 (0.21%) 2,000 48.26 0 0 23,950 25,600 22,300
17/10/2025 23,950 0 (0%) 300 7.19 0 0 23,950 25,600 22,300
16/10/2025 23,950 0 (0%) 100 2.4 0 0 23,950 25,600 22,300
15/10/2025 23,950 0.05 (0.21%) 200 4.79 0 0 23,900 25,550 22,250
14/10/2025 23,900 0.2 (0.84%) 5,600 134.15 0 0 23,700 25,350 22,050
13/10/2025 23,700 -0.6 (-2.47%) 2,400 57.68 0 0 24,300 26,000 22,600
10/10/2025 24,300 0 (0%) 1,300 31.56 0 0 24,300 26,000 22,600
09/10/2025 24,300 0.2 (0.83%) 2,600 63.32 0 0 24,100 25,750 22,450
08/10/2025 24,100 -0.5 (-2.03%) 1,700 41.45 0 0 24,600 26,300 22,900
07/10/2025 24,600 0 (0%) 0 0 0 0 24,600 26,300 22,900
06/10/2025 24,600 -0.1 (-0.4%) 1,300 31.83 0 0 24,700 26,400 23,000
03/10/2025 24,700 0 (0%) 2,200 53.94 0 0 24,700 26,400 23,000
02/10/2025 24,700 0.2 (0.82%) 3,900 95.9 0 0 24,500 26,200 22,800

Historical Data - BSC

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