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
01/04/2026 144,700 6.1 (4.4%) 100 14.47 0 0 138,600 152,400 124,800
31/03/2026 138,600 0 (0%) 3 0.44 0 0 138,600 152,400 124,800
30/03/2026 138,600 12.6 (10%) 461 63.89 0 0 126,000 138,600 113,400
27/03/2026 126,000 -12.9 (-9.29%) 426 54.06 0 0 138,900 152,700 125,100
26/03/2026 138,900 0 (0%) 5 0.65 0 0 138,900 152,700 125,100
25/03/2026 138,900 11.6 (9.11%) 207 27.53 0 0 127,300 140,000 114,600
24/03/2026 127,300 -2.7 (-2.08%) 402 51.22 0 0 130,000 143,000 117,000
23/03/2026 130,000 -10 (-7.14%) 1,300 164.71 0 0 140,000 154,000 126,000
20/03/2026 140,000 0 (0%) 40 5.42 0 0 140,000 154,000 126,000
19/03/2026 140,000 -2.9 (-2.03%) 622 87.13 0 0 142,900 157,100 128,700
18/03/2026 142,900 0 (0%) 0 0 0 0 142,900 157,100 128,700
17/03/2026 142,900 12.9 (9.92%) 1,105 141.28 0 0 130,000 143,000 117,000
16/03/2026 130,000 -12 (-8.45%) 935 121.25 0 0 142,000 156,200 127,800
13/03/2026 142,000 0 (0%) 3 0.44 0 0 142,000 156,200 127,800
12/03/2026 142,000 0 (0%) 0 0 0 0 142,000 156,200 127,800
11/03/2026 142,000 0 (0%) 0 0 0 0 142,000 156,200 127,800
10/03/2026 142,000 0 (0%) 5 0.73 0 0 142,000 156,200 127,800
09/03/2026 142,000 0 (0%) 303 43.03 0 0 142,000 156,200 127,800
06/03/2026 142,000 -13 (-8.39%) 300 42.6 0 0 155,000 170,500 139,500
05/03/2026 155,000 11.5 (8.01%) 403 57.6 0 0 143,500 157,800 129,200
04/03/2026 143,500 -4.4 (-2.97%) 1,001 145.61 0 0 147,900 162,600 133,200
03/03/2026 147,900 0 (0%) 207 30.3 0 0 147,900 162,600 133,200
02/03/2026 147,900 -6.1 (-3.96%) 715 108.69 0 0 154,000 169,400 138,600
27/02/2026 154,000 8.8 (6.06%) 936 142.26 0 0 145,200 159,700 130,700
26/02/2026 145,200 2.9 (2.04%) 503 75.46 0 0 142,300 156,500 128,100
25/02/2026 142,300 1.5 (1.07%) 624 90.99 0 0 140,800 154,800 126,800
24/02/2026 140,800 1.7 (1.22%) 790 119.1 0 0 139,100 153,000 125,200
23/02/2026 139,100 2.4 (1.76%) 1,173 172.25 0 0 136,700 150,300 123,100
13/02/2026 136,700 0.1 (0.07%) 101 13.82 0 0 136,600 150,200 123,000
12/02/2026 136,600 -3.4 (-2.43%) 104 14.24 0 0 140,000 154,000 126,000
11/02/2026 140,000 -4.5 (-3.11%) 106 14.87 1,482,494 207,549.16 144,500 158,900 130,100
10/02/2026 144,500 0 (0%) 143 20.71 0 0 144,500 158,900 130,100
09/02/2026 144,500 12.7 (9.64%) 2,754 385.91 0 0 131,800 144,900 118,700
06/02/2026 131,800 -14.2 (-9.73%) 5,650 820.4 0 0 146,000 160,600 131,400
05/02/2026 146,000 0 (0%) 200 29.59 0 0 146,000 160,600 131,400
04/02/2026 146,000 0.8 (0.55%) 1,954 284.92 0 0 145,200 159,700 130,700
03/02/2026 145,200 0 (0%) 600 88.82 0 0 145,200 159,700 130,700
02/02/2026 145,200 0.1 (0.07%) 622 90.23 0 0 145,100 159,600 130,600
30/01/2026 145,100 -1.3 (-0.89%) 101 14.66 0 0 146,400 161,000 131,800
29/01/2026 146,400 -3.6 (-2.4%) 510 76.16 0 0 150,000 165,000 135,000
28/01/2026 150,000 4 (2.74%) 101 15.16 0 0 146,000 160,600 131,400
27/01/2026 146,000 -0.1 (-0.07%) 913 133.41 0 0 146,100 160,700 131,500
26/01/2026 146,100 -2 (-1.35%) 317 49.31 0 0 148,100 162,900 133,300
23/01/2026 148,100 -3.2 (-2.12%) 182 27.23 0 0 151,300 166,400 136,200
22/01/2026 151,300 -3.8 (-2.45%) 1,234 192.09 0 0 155,100 170,600 139,600
21/01/2026 155,100 -4.9 (-3.06%) 303 46.99 0 0 160,000 176,000 144,000
20/01/2026 160,000 -2 (-1.23%) 915 146.41 0 0 162,000 178,200 145,800
19/01/2026 162,000 2.6 (1.63%) 1,348 218.07 0 0 159,400 175,300 143,500
16/01/2026 159,400 0.1 (0.06%) 323 51.32 0 0 159,300 175,200 143,400
15/01/2026 159,300 0 (0%) 8,502 1,436.09 0 0 159,300 175,200 143,400
14/01/2026 159,300 0.3 (0.19%) 406 64.72 0 0 159,000 174,900 143,100
13/01/2026 159,000 -3.2 (-1.97%) 1,309 203.98 0 0 162,200 178,400 146,000
12/01/2026 162,200 0.4 (0.25%) 802 135.56 0 0 161,800 177,900 145,700
09/01/2026 161,800 0.8 (0.5%) 2,203 372.85 0 0 161,000 177,100 144,900
08/01/2026 161,000 0 (0%) 1,002 161.35 0 0 161,000 177,100 144,900
07/01/2026 161,000 -9 (-5.29%) 1,406 238.12 0 0 170,000 187,000 153,000
06/01/2026 170,000 0 (0%) 1,003 164.56 0 0 170,000 187,000 153,000
05/01/2026 170,000 4.8 (2.91%) 500 86.12 0 0 165,200 181,700 148,700
31/12/2025 165,200 -1.6 (-0.96%) 463 78.22 0 0 166,800 183,400 150,200
30/12/2025 166,800 -4.2 (-2.46%) 206 36.3 0 0 171,000 188,100 153,900
29/12/2025 171,000 0 (0%) 410 70.11 0 0 171,000 188,100 153,900
26/12/2025 171,000 -4 (-2.29%) 243 40.7 0 0 175,000 192,500 157,500
25/12/2025 175,000 0 (0%) 27 4.34 0 0 175,000 192,500 157,500
24/12/2025 175,000 5 (2.94%) 432 73.6 0 0 170,000 187,000 153,000
23/12/2025 170,000 0 (0%) 9 1.45 0 0 170,000 187,000 153,000
22/12/2025 170,000 0 (0%) 356 60.52 0 0 170,000 187,000 153,000
19/12/2025 170,000 0 (0%) 5 0.85 0 0 170,000 187,000 153,000
18/12/2025 170,000 -7 (-3.95%) 2,402 404.65 0 0 177,000 194,700 159,300
17/12/2025 177,000 0 (0%) 80 14.27 0 0 177,000 194,700 159,300
16/12/2025 177,000 0 (0%) 2 0.35 0 0 177,000 194,700 159,300
15/12/2025 177,000 0 (0%) 102 16.66 0 0 177,000 194,700 159,300
12/12/2025 177,000 0 (0%) 346 58.79 0 0 177,000 194,700 159,300
11/12/2025 177,000 0 (0%) 64 10.28 0 0 177,000 194,700 159,300
10/12/2025 177,000 7.9 (4.67%) 300 51.61 0 0 169,100 186,000 152,200
09/12/2025 169,100 -8.1 (-4.57%) 300 52.35 0 0 177,200 194,900 159,500
08/12/2025 177,200 0 (0%) 101 17.9 0 0 177,200 194,900 159,500
05/12/2025 177,200 0 (0%) 44 7.8 0 0 177,200 194,900 159,500
04/12/2025 177,200 -7.8 (-4.22%) 138 24.55 0 0 185,000 203,500 166,500
03/12/2025 185,000 8.6 (4.88%) 2,297 418.05 0 0 176,400 194,000 158,800
02/12/2025 176,400 0 (0%) 2,221 391.64 0 0 176,400 194,000 158,800
01/12/2025 176,400 0 (0%) 1,801 320.33 0 0 176,400 194,000 158,800
28/11/2025 176,400 -6.1 (-3.34%) 4,764 895.6 0 0 182,500 200,700 164,300
27/11/2025 182,500 0 (0%) 503 91.78 0 0 182,500 200,700 164,300
26/11/2025 182,500 12.2 (7.16%) 1,211 215.87 0 0 170,300 187,300 153,300
25/11/2025 170,300 -9.7 (-5.39%) 110 18.83 0 0 180,000 198,000 162,000
24/11/2025 180,000 5 (2.86%) 854 151.53 0 0 175,000 192,500 157,500
21/11/2025 175,000 0.5 (0.29%) 3,600 630.01 0 0 174,500 191,900 157,100
20/11/2025 175,500 -11.5 (-6.15%) 8,874 1,644.42 0 0 187,000 205,700 168,300
19/11/2025 187,000 0 (0%) 9,217 1,722.81 0 0 187,000 205,700 168,300
18/11/2025 187,000 16.8 (9.87%) 5,988 1,118.84 0 0 170,200 187,200 153,200
17/11/2025 170,200 3.2 (1.92%) 134 22.73 0 0 167,000 183,700 150,300
14/11/2025 167,000 1.5 (0.91%) 808 141.22 0 0 165,500 182,000 149,000
13/11/2025 165,500 0.3 (0.18%) 172 28.43 0 0 165,200 181,700 148,700
12/11/2025 165,200 -5.9 (-3.45%) 1,948 347.69 0 0 171,100 188,200 154,000
11/11/2025 171,100 15.5 (9.96%) 784 132.59 0 0 155,600 171,100 140,100
10/11/2025 155,600 -13.6 (-8.04%) 14,899 2,730.27 0 0 169,200 186,100 152,300
07/11/2025 169,200 15.3 (9.94%) 17,046 2,879.51 0 0 153,900 169,200 138,600
06/11/2025 153,900 13.9 (9.93%) 5,812 876.71 0 0 140,000 154,000 126,000
05/11/2025 140,000 -5.3 (-3.65%) 518 72.56 0 0 145,300 159,800 130,800
04/11/2025 145,300 0.1 (0.07%) 1,981 287.91 0 0 145,200 159,700 130,700
03/11/2025 145,200 1.5 (1.04%) 6,723 1,021.38 0 0 143,700 158,000 129,400
31/10/2025 143,700 13 (9.95%) 1,102 157.34 0 0 130,700 143,700 117,700
30/10/2025 130,700 -13.7 (-9.49%) 22,089 3,058.08 0 0 144,400 158,800 130,000
29/10/2025 144,400 13.1 (9.98%) 20,498 2,959.62 0 0 131,300 144,400 118,200
28/10/2025 131,300 11.9 (9.97%) 1,216 159.66 0 0 119,400 131,300 107,500
27/10/2025 119,400 2 (1.7%) 587 74.76 0 0 117,400 129,100 105,700
24/10/2025 117,400 -13 (-9.97%) 2,462 335.04 0 0 130,400 143,400 117,400
23/10/2025 130,400 11.8 (9.95%) 7,660 997.37 0 0 118,600 130,400 106,800
22/10/2025 118,600 1.1 (0.94%) 4,258 547.4 0 0 117,500 129,200 105,800
21/10/2025 117,500 -0.1 (-0.09%) 173 20.35 0 0 117,600 129,300 105,900
20/10/2025 117,600 2.1 (1.82%) 1,191 144.06 0 0 115,500 127,000 104,000
17/10/2025 115,500 0 (0%) 0 0 0 0 115,500 127,000 104,000
16/10/2025 115,500 0 (0%) 19 2.23 0 0 115,500 127,000 104,000
15/10/2025 115,500 0 (0%) 4,361 544.97 0 0 115,500 127,000 104,000
14/10/2025 115,500 0.4 (0.35%) 2,188 268.13 0 0 115,100 126,600 103,600
13/10/2025 115,100 0.1 (0.09%) 546 65.8 0 0 115,000 126,500 103,500
10/10/2025 115,000 3.8 (3.42%) 4,398 533.1 0 0 111,200 122,300 100,100
09/10/2025 111,200 0 (0%) 59 7.11 0 0 111,200 122,300 100,100
08/10/2025 111,200 2.2 (2.02%) 2,019 240.17 0 0 109,000 119,900 98,100
07/10/2025 109,000 0 (0%) 52 5.67 0 0 109,000 119,900 98,100
06/10/2025 109,000 -7 (-6.03%) 1,216 144.34 0 0 116,000 127,600 104,400
03/10/2025 116,000 10 (9.43%) 211 24.31 0 0 106,000 116,600 95,400
02/10/2025 106,000 -6.7 (-5.94%) 1,391 158.18 0 0 112,700 123,900 101,500
01/10/2025 112,700 0.7 (0.63%) 1,038 121.89 0 0 112,000 123,200 100,800

Historical Data - BSC

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