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
03/04/2026 19,700 0 (0%) 0 0 0 0 19,700 21,050 18,350
02/04/2026 19,700 0 (0%) 0 0 0 0 19,700 21,050 18,350
01/04/2026 19,700 0 (0%) 200 3.94 0 0 19,700 21,050 18,350
31/03/2026 19,700 -0.3 (-1.5%) 1,900 37.42 0 0 20,000 21,400 18,600
30/03/2026 20,000 0 (0%) 0 0 0 0 20,000 21,400 18,600
27/03/2026 20,000 0 (0%) 2,700 54.07 0 0 20,000 21,400 18,600
26/03/2026 20,000 0.1 (0.5%) 4,300 81.27 0 0 19,900 21,250 18,550
25/03/2026 19,900 0.4 (2.05%) 200 3.94 0 0 19,500 20,850 18,150
24/03/2026 19,500 0 (0%) 0 0 0 0 19,500 20,850 18,150
23/03/2026 19,500 -0.1 (-0.51%) 100 1.95 0 0 19,600 20,950 18,250
20/03/2026 19,600 0.1 (0.51%) 200 3.92 0 0 19,500 20,850 18,150
19/03/2026 19,500 0 (0%) 2,000 39.3 0 0 19,500 20,850 18,150
18/03/2026 19,500 0.1 (0.52%) 4,500 87.75 0 0 19,400 20,750 18,050
17/03/2026 19,400 -0.1 (-0.51%) 1,400 27.16 0 0 19,500 20,850 18,150
16/03/2026 19,500 0.05 (0.26%) 2,400 46.8 0 0 19,450 20,800 18,100
13/03/2026 19,450 0 (0%) 0 0 0 0 19,450 20,800 18,100
12/03/2026 19,450 -0.05 (-0.26%) 2,200 42.69 0 0 19,500 20,850 18,150
11/03/2026 19,500 0.05 (0.26%) 7,200 142.57 0 0 19,450 20,800 18,100
10/03/2026 19,450 -0.05 (-0.26%) 600 11.67 0 0 19,500 20,850 18,150
09/03/2026 19,500 0 (0%) 100 1.95 0 0 19,500 20,850 18,150
06/03/2026 19,500 0 (0%) 0 0 0 0 19,500 20,850 18,150
05/03/2026 19,500 0.3 (1.56%) 1,500 28.97 0 0 19,200 20,500 17,900
04/03/2026 19,200 -0.45 (-2.29%) 100 1.92 0 0 19,650 21,000 18,300
03/03/2026 19,650 0.2 (1.03%) 1,600 31.55 0 0 19,450 20,800 18,100
02/03/2026 19,450 -0.55 (-2.75%) 9,300 182.11 0 0 20,000 21,400 18,600
27/02/2026 20,000 0.4 (2.04%) 100 2 0 0 19,600 20,950 18,250
26/02/2026 19,600 0 (0%) 4,400 86.04 0 0 19,600 20,950 18,250
25/02/2026 19,600 0.05 (0.26%) 5,300 103.79 0 0 19,550 20,900 18,200
24/02/2026 19,550 -0.2 (-1.01%) 6,500 127.12 0 0 19,750 21,100 18,400
23/02/2026 19,750 0 (0%) 400 7.9 0 0 19,750 21,100 18,400
13/02/2026 19,750 0.25 (1.28%) 2,900 57.22 0 0 19,500 20,850 18,150
12/02/2026 19,500 0 (0%) 2,500 48.75 0 0 19,500 20,850 18,150
11/02/2026 19,500 0.4 (2.09%) 200 3.86 0 0 19,100 20,400 17,800
10/02/2026 19,100 -0.5 (-2.55%) 3,200 62.32 0 0 19,600 20,950 18,250
09/02/2026 19,600 0 (0%) 0 0 0 0 19,600 20,950 18,250
06/02/2026 19,600 -0.05 (-0.25%) 1,600 30.08 0 0 19,650 21,000 18,300
05/02/2026 19,650 0 (0%) 600 11.79 0 0 19,650 21,000 18,300
04/02/2026 19,650 0.25 (1.29%) 2,000 39.41 0 0 19,400 20,750 18,050
03/02/2026 19,400 -0.1 (-0.51%) 3,000 57.43 0 0 19,500 20,850 18,150
02/02/2026 19,500 0.2 (1.04%) 500 9.65 0 0 19,300 20,650 17,950
30/01/2026 19,300 0 (0%) 1,300 24.91 0 0 19,300 20,650 17,950
29/01/2026 19,300 0 (0%) 1,200 22.86 0 0 19,300 20,650 17,950
28/01/2026 19,300 -0.15 (-0.77%) 2,100 40.53 0 0 19,450 20,800 18,100
27/01/2026 19,450 0.15 (0.78%) 2,000 38.19 0 0 19,300 20,650 17,950
26/01/2026 19,300 0 (0%) 2,300 43.7 0 0 19,300 20,650 17,950
23/01/2026 19,300 -0.2 (-1.03%) 7,500 145.59 0 0 19,500 20,850 18,150
22/01/2026 19,500 0.1 (0.52%) 4,200 81.49 0 0 19,400 20,750 18,050
21/01/2026 19,400 0 (0%) 2,600 50.15 0 0 19,400 20,750 18,050
20/01/2026 19,400 0.05 (0.26%) 16,100 312.82 0 0 19,350 20,700 18,000
19/01/2026 19,350 0.35 (1.84%) 14,500 284.33 0 0 19,000 20,300 17,700
16/01/2026 19,000 -0.7 (-3.55%) 17,900 344.22 0 0 19,700 21,050 18,350
15/01/2026 19,700 0.25 (1.29%) 6,600 129.26 0 0 19,450 20,800 18,100
14/01/2026 19,450 -0.45 (-2.26%) 57,100 1,062.38 0 0 19,900 21,250 18,550
13/01/2026 19,900 0.7 (3.65%) 3,300 64.91 0 0 19,200 20,500 17,900
12/01/2026 19,200 0.05 (0.26%) 22,200 423.94 0 0 19,150 20,450 17,850
09/01/2026 19,150 -0.8 (-4.01%) 4,000 77.59 0 0 19,950 21,300 18,600
08/01/2026 19,950 -0.05 (-0.25%) 600 11.98 0 0 20,000 21,400 18,600
07/01/2026 20,000 0.5 (2.56%) 3,800 74.45 0 0 19,500 20,850 18,150
06/01/2026 19,500 -0.45 (-2.26%) 6,700 130.7 0 0 19,950 21,300 18,600
05/01/2026 19,950 -0.05 (-0.25%) 300 5.99 0 0 20,000 21,400 18,600
31/12/2025 20,000 0 (0%) 100 2 0 0 20,000 21,400 18,600
30/12/2025 20,000 0.7 (3.63%) 1,600 30.95 0 0 19,300 20,650 17,950
29/12/2025 19,300 -0.4 (-2.03%) 800 15.44 0 0 19,700 21,050 18,350
26/12/2025 19,700 0.2 (1.03%) 8,200 159.91 0 0 19,500 20,850 18,150
25/12/2025 19,500 -1 (-4.88%) 1,500 29.3 0 0 20,500 21,900 19,100
24/12/2025 20,500 0 (0%) 0 0 3,145,000 63,843.5 20,500 21,900 19,100
23/12/2025 20,500 0 (0%) 2,300 47.8 0 0 20,500 21,900 19,100
22/12/2025 20,500 -1.5 (-6.82%) 8,800 180.43 3,145,000 73,278.5 22,000 23,500 20,500
19/12/2025 22,000 1.2 (5.77%) 36,400 773.53 0 0 20,800 22,250 19,350
18/12/2025 20,800 1 (5.05%) 10,000 204.18 0 0 19,800 21,150 18,450
17/12/2025 19,800 1.1 (5.88%) 19,100 367.95 0 0 18,700 20,000 17,400
16/12/2025 18,700 -1.25 (-6.27%) 1,000 18.7 0 0 19,950 21,300 18,600
15/12/2025 19,950 -0.25 (-1.24%) 1,000 19.95 0 0 20,200 21,600 18,800
12/12/2025 20,200 0.2 (1%) 13,300 249.79 0 0 20,000 21,400 18,600
11/12/2025 20,000 0.25 (1.27%) 5,200 102.83 0 0 19,750 21,100 18,400
10/12/2025 19,750 0 (0%) 0 0 0 0 19,750 21,100 18,400
09/12/2025 19,750 0 (0%) 0 0 0 0 19,750 21,100 18,400
08/12/2025 19,750 -0.05 (-0.25%) 1,200 23.65 0 0 19,800 21,150 18,450
05/12/2025 19,800 -0.2 (-1%) 100 1.98 0 0 20,000 21,400 18,600
04/12/2025 20,000 -0.35 (-1.72%) 8,900 178 0 0 20,350 21,750 18,950
03/12/2025 20,350 -0.25 (-1.21%) 2,000 40.71 0 0 20,600 22,000 19,200
02/12/2025 20,600 -0.1 (-0.48%) 800 16.45 0 0 20,700 22,100 19,300
01/12/2025 20,700 0 (0%) 0 0 0 0 20,700 22,100 19,300
28/11/2025 20,700 0 (0%) 0 0 0 0 20,700 22,100 19,300
27/11/2025 20,700 0 (0%) 0 0 0 0 20,700 22,100 19,300
26/11/2025 20,700 1 (5.08%) 4,900 97.64 0 0 19,700 21,050 18,350
25/11/2025 19,700 0 (0%) 23,800 468.86 0 0 19,700 21,050 18,350
24/11/2025 19,700 0 (0%) 4,400 86.68 0 0 19,700 21,050 18,350
21/11/2025 19,700 0 (0%) 0 0 0 0 19,700 21,050 18,350
20/11/2025 19,700 0 (0%) 0 0 0 0 19,700 21,050 18,350
19/11/2025 19,700 0 (0%) 0 0 0 0 19,700 21,050 18,350
18/11/2025 19,700 -0.2 (-1.01%) 100 1.97 0 0 19,900 21,250 18,550
17/11/2025 19,900 0 (0%) 0 0 0 0 19,900 21,250 18,550
14/11/2025 19,900 0 (0%) 0 0 0 0 19,900 21,250 18,550
13/11/2025 19,900 0 (0%) 100 1.99 0 0 19,900 21,250 18,550
12/11/2025 19,900 0 (0%) 0 0 0 0 19,900 21,250 18,550
11/11/2025 19,900 0 (0%) 200 3.92 0 0 19,900 21,250 18,550
10/11/2025 19,900 0.4 (2.05%) 1,100 21.85 0 0 19,500 20,850 18,150
07/11/2025 19,500 -0.45 (-2.26%) 17,400 343.12 0 0 19,950 21,300 18,600
06/11/2025 19,950 0 (0%) 1,000 19.95 0 0 19,950 21,300 18,600
05/11/2025 19,950 0 (0%) 0 0 0 0 19,950 21,300 18,600
04/11/2025 19,950 0 (0%) 6,200 123.69 0 0 19,950 21,300 18,600
03/11/2025 19,950 0 (0%) 1,500 29.92 0 0 19,950 21,300 18,600
31/10/2025 19,950 0 (0%) 200 3.99 0 0 19,950 21,300 18,600
30/10/2025 19,950 0.05 (0.25%) 5,800 114.8 0 0 19,900 21,250 18,550
29/10/2025 19,900 0.4 (2.05%) 2,300 44.89 0 0 19,500 20,850 18,150
28/10/2025 19,500 0 (0%) 3,800 74.08 0 0 19,500 20,850 18,150
27/10/2025 19,500 -0.5 (-2.5%) 28,300 552.24 0 0 20,000 21,400 18,600
24/10/2025 20,000 0 (0%) 28,000 560 0 0 20,000 21,400 18,600
23/10/2025 20,000 -0.05 (-0.25%) 5,300 105.57 0 0 20,050 21,450 18,650
22/10/2025 20,050 0.45 (2.3%) 200 3.99 0 0 19,600 20,950 18,250
21/10/2025 19,600 0.1 (0.51%) 16,300 324.1 0 0 19,500 20,850 18,150
20/10/2025 19,500 -0.7 (-3.47%) 28,200 564.8 0 0 20,200 21,600 18,800
17/10/2025 20,200 0 (0%) 0 0 0 0 20,200 21,600 18,800
16/10/2025 20,200 0 (0%) 0 0 0 0 20,200 21,600 18,800
15/10/2025 20,200 -0.1 (-0.49%) 5,000 101 0 0 20,300 21,700 18,900
14/10/2025 20,300 0.1 (0.5%) 10,400 209.96 0 0 20,200 21,600 18,800
13/10/2025 20,200 0 (0%) 11,100 224.18 0 0 20,200 21,600 18,800
10/10/2025 20,200 0 (0%) 15,300 308.84 0 0 20,200 21,600 18,800
09/10/2025 20,200 0 (0%) 1,000 20.29 0 0 20,200 21,600 18,800
08/10/2025 20,200 0 (0%) 200 4.04 0 0 20,200 21,600 18,800
07/10/2025 20,200 -0.15 (-0.74%) 700 14.13 0 0 20,350 21,750 18,950
06/10/2025 20,350 0.15 (0.74%) 200 4.07 0 0 20,200 21,600 18,800
03/10/2025 20,200 0 (0%) 100 2.02 0 0 20,200 21,600 18,800

Historical Data - BSC

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