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 15,500 -0.4 (-2.52%) 111,600 1,718.18 0 0 15,900 18,200 13,600
01/04/2026 15,900 0 (0%) 38,582 612.13 0 0 15,900 18,200 13,600
31/03/2026 15,900 -0.1 (-0.63%) 18,310 291.49 0 0 16,000 18,400 13,600
30/03/2026 16,000 0 (0%) 36,971 592.06 0 0 16,000 18,400 13,600
27/03/2026 16,000 0.2 (1.27%) 65,011 1,040.33 0 0 15,800 18,100 13,500
26/03/2026 16,000 0.1 (0.63%) 52,600 831.97 0 0 15,900 18,200 13,600
25/03/2026 15,800 0.1 (0.64%) 32,727 520.31 0 0 15,700 18,000 13,400
24/03/2026 15,900 0.1 (0.63%) 20,515 322.77 0 0 15,800 18,100 13,500
23/03/2026 15,600 -0.8 (-4.88%) 86,763 1,369.48 0 0 16,400 18,800 14,000
20/03/2026 16,100 -0.7 (-4.17%) 45,670 750.76 0 0 16,800 19,300 14,300
19/03/2026 16,900 -0.1 (-0.59%) 34,426 578.41 0 0 17,000 19,500 14,500
18/03/2026 17,000 0.4 (2.41%) 47,278 802.8 0 0 16,600 19,000 14,200
17/03/2026 16,600 -0.1 (-0.6%) 29,921 496.05 0 0 16,700 19,200 14,200
16/03/2026 17,000 -0.2 (-1.16%) 30,057 503.24 0 0 17,200 19,700 14,700
13/03/2026 17,000 0 (0%) 54,588 937.87 0 0 17,000 19,500 14,500
12/03/2026 17,100 0.4 (2.4%) 38,481 653.74 0 0 16,700 19,200 14,200
11/03/2026 17,000 0.2 (1.19%) 87,945 1,471.43 0 0 16,800 19,300 14,300
10/03/2026 16,800 -1.1 (-6.15%) 104,025 1,750.82 0 0 17,900 20,500 15,300
09/03/2026 16,000 -2.1 (-11.6%) 126,772 2,270.49 0 0 18,100 20,800 15,400
06/03/2026 18,000 -1.2 (-6.25%) 138,600 2,515.13 0 0 19,200 22,000 16,400
05/03/2026 19,000 -1.3 (-6.4%) 184,182 3,529. 0 0 20,300 23,300 17,300
04/03/2026 19,500 -1.6 (-7.58%) 204,376 4,140.77 0 0 21,100 24,200 18,000
03/03/2026 21,300 0.6 (2.9%) 273,218 5,769.2 0 0 20,700 23,800 17,600
02/03/2026 21,000 2.7 (14.75%) 521,451 10,788.91 0 0 18,300 21,000 15,600
27/02/2026 18,600 1.2 (6.9%) 231,930 4,233.25 0 0 17,400 20,000 14,800
26/02/2026 17,500 0 (0%) 59,060 1,025.29 0 0 17,500 20,100 14,900
25/02/2026 17,600 0.5 (2.92%) 119,683 2,088.81 0 0 17,100 19,600 14,600
24/02/2026 17,200 0 (0%) 27,200 465.48 0 0 17,200 19,700 14,700
23/02/2026 17,300 0.7 (4.22%) 138,536 2,386.91 0 0 16,600 19,000 14,200
13/02/2026 16,600 0 (0%) 8,300 138.01 0 0 16,600 19,000 14,200
12/02/2026 16,700 0.1 (0.6%) 7,200 119.59 0 0 16,600 19,000 14,200
11/02/2026 16,700 0.2 (1.21%) 17,600 292.56 0 0 16,500 18,900 14,100
10/02/2026 16,300 -0.2 (-1.21%) 58,414 961.95 0 0 16,500 18,900 14,100
09/02/2026 16,500 -0.3 (-1.79%) 27,768 459.53 0 0 16,800 19,300 14,300
06/02/2026 16,600 -0.6 (-3.49%) 42,316 708.82 0 0 17,200 19,700 14,700
05/02/2026 17,200 -0.7 (-3.91%) 110,515 1,902.57 0 0 17,900 20,500 15,300
04/02/2026 17,700 -0.3 (-1.67%) 58,890 1,051.42 0 0 18,000 20,700 15,300
03/02/2026 17,800 -0.3 (-1.66%) 108,800 1,957.79 0 0 18,100 20,800 15,400
02/02/2026 18,100 -0.1 (-0.55%) 133,368 2,420.52 0 0 18,200 20,900 15,500
30/01/2026 18,100 0.6 (3.43%) 248,417 4,509.24 0 0 17,500 20,100 14,900
29/01/2026 17,700 0.5 (2.91%) 131,596 2,303.19 0 0 17,200 19,700 14,700
28/01/2026 16,800 0.3 (1.82%) 58,605 1,006.61 0 0 16,500 18,900 14,100
27/01/2026 16,700 0 (0%) 117,074 1,926.12 0 0 16,700 19,200 14,200
26/01/2026 16,700 -0.5 (-2.91%) 43,454 727.32 0 0 17,200 19,700 14,700
23/01/2026 16,800 -0.7 (-4%) 46,779 806.74 0 0 17,500 20,100 14,900
22/01/2026 17,500 0.2 (1.16%) 41,922 735.59 0 0 17,300 19,800 14,800
21/01/2026 17,800 1.1 (6.59%) 46,839 810.23 0 0 16,700 19,200 14,200
20/01/2026 17,400 0.5 (2.96%) 59,779 995.64 0 0 16,900 19,400 14,400
19/01/2026 16,900 -0.3 (-1.74%) 3,012 50.95 0 0 17,200 19,700 14,700
16/01/2026 17,300 -0.1 (-0.57%) 24,260 416.44 0 0 17,400 20,000 14,800
15/01/2026 17,500 -0.6 (-3.31%) 32,148 558.59 0 0 18,100 20,800 15,400
14/01/2026 18,200 0 (0%) 53,960 975.39 0 0 18,200 20,900 15,500
13/01/2026 18,500 0.8 (4.52%) 69,948 1,270.75 0 0 17,700 20,300 15,100
12/01/2026 17,700 1.1 (6.63%) 53,259 941.68 0 0 16,600 19,000 14,200
09/01/2026 17,000 0.9 (5.59%) 30,626 509.09 0 0 16,100 18,500 13,700
08/01/2026 16,500 0.7 (4.43%) 50,555 813.53 0 0 15,800 18,100 13,500
07/01/2026 15,800 0.2 (1.28%) 14,526 228.99 0 0 15,600 17,900 13,300
06/01/2026 15,600 0.1 (0.65%) 26,051 405.41 0 0 15,500 17,800 13,200
05/01/2026 15,300 0 (0%) 9,502 146.87 0 0 15,300 17,500 13,100
31/12/2025 15,200 -0.2 (-1.3%) 2,401 36.75 0 0 15,400 17,700 13,100
30/12/2025 15,500 0.2 (1.31%) 9,135 140.84 0 0 15,300 17,500 13,100
29/12/2025 15,400 0.4 (2.67%) 8,511 130.59 0 0 15,000 17,200 12,800
26/12/2025 15,000 0 (0%) 1,751 26.31 0 0 15,000 17,200 12,800
25/12/2025 15,200 0.2 (1.33%) 30,734 462.01 0 0 15,000 17,200 12,800
24/12/2025 15,000 -0.3 (-1.96%) 9,949 149.71 0 0 15,300 17,500 13,100
23/12/2025 15,100 0 (0%) 9,550 146.18 0 0 15,100 17,300 12,900
22/12/2025 15,100 0.1 (0.67%) 19,800 298.26 0 0 15,000 17,200 12,800
19/12/2025 14,900 -0.1 (-0.67%) 4,002 59.86 0 0 15,000 17,200 12,800
18/12/2025 15,100 0.1 (0.67%) 1,300 19.51 0 0 15,000 17,200 12,800
17/12/2025 15,000 0 (0%) 178 2.69 0 0 15,000 17,200 12,800
16/12/2025 15,000 0 (0%) 4,780 71.72 0 0 15,000 17,200 12,800
15/12/2025 15,000 -0.4 (-2.6%) 16,423 246.4 0 0 15,400 17,700 13,100
12/12/2025 15,400 0 (0%) 4 0.07 0 0 15,400 17,700 13,100
11/12/2025 15,400 0 (0%) 101 1.56 0 0 15,400 17,700 13,100
10/12/2025 15,400 0.4 (2.67%) 238 3.65 0 0 15,000 17,200 12,800
09/12/2025 15,000 0 (0%) 300 4.5 0 0 15,000 17,200 12,800
08/12/2025 15,000 -0.1 (-0.66%) 1,605 24.08 0 0 15,100 17,300 12,900
05/12/2025 15,400 0.3 (1.99%) 15,063 227.34 0 0 15,100 17,300 12,900
04/12/2025 15,300 0.2 (1.32%) 13,233 199.86 0 0 15,100 17,300 12,900
03/12/2025 15,200 0 (0%) 600 9.08 0 0 15,200 17,400 13,000
02/12/2025 15,200 -0.1 (-0.65%) 602 9.16 0 0 15,300 17,500 13,100
01/12/2025 15,300 0 (0%) 2,801 42.86 0 0 15,300 17,500 13,100
28/11/2025 15,500 -0.1 (-0.64%) 25,596 391.81 0 0 15,600 17,900 13,300
27/11/2025 15,600 0 (0%) 653 10.17 0 0 15,600 17,900 13,300
26/11/2025 15,600 0 (0%) 5 0.08 0 0 15,600 17,900 13,300
25/11/2025 15,600 -0.1 (-0.64%) 515 8.03 0 0 15,700 18,000 13,400
24/11/2025 15,000 -0.4 (-2.6%) 1,815 28.47 0 0 15,400 17,700 13,100
21/11/2025 15,400 -0.1 (-0.65%) 1,365 20.91 0 0 15,500 17,800 13,200
20/11/2025 15,400 -0.2 (-1.28%) 3,630 56.3 0 0 15,600 17,900 13,300
19/11/2025 15,500 -0.1 (-0.64%) 3,221 50.25 0 0 15,600 17,900 13,300
18/11/2025 15,600 0.1 (0.65%) 9,500 147.74 0 0 15,500 17,800 13,200
17/11/2025 15,500 -0.4 (-2.52%) 28,890 448.16 0 0 15,900 18,200 13,600
14/11/2025 15,900 0.2 (1.27%) 9,501 150.92 0 0 15,700 18,000 13,400
13/11/2025 15,900 0.5 (3.25%) 11,000 172.56 0 0 15,400 17,700 13,100
12/11/2025 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
11/11/2025 15,400 0 (0%) 1,500 23.1 0 0 15,400 17,700 13,100
10/11/2025 15,400 -0.3 (-1.91%) 610 9.4 0 0 15,700 18,000 13,400
07/11/2025 15,600 0 (0%) 9,400 147.49 0 0 15,600 17,900 13,300
06/11/2025 15,600 0 (0%) 6,901 107.66 0 0 15,600 17,900 13,300
05/11/2025 15,700 0.5 (3.29%) 32,220 501.19 0 0 15,200 17,400 13,000
04/11/2025 15,200 0.1 (0.66%) 501 7.61 0 0 15,100 17,300 12,900
03/11/2025 15,000 -0.1 (-0.66%) 1,005 15.14 0 0 15,100 17,300 12,900
31/10/2025 15,100 -0.1 (-0.66%) 3,700 55.99 0 0 15,200 17,400 13,000
30/10/2025 15,200 -0.1 (-0.65%) 905 13.76 0 0 15,300 17,500 13,100
29/10/2025 15,300 -0.2 (-1.29%) 2,400 36.72 0 0 15,500 17,800 13,200
28/10/2025 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
27/10/2025 15,500 0.2 (1.31%) 200 3.1 0 0 15,300 17,500 13,100
24/10/2025 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
23/10/2025 15,200 0 (0%) 5,919 90.39 0 0 15,200 17,400 13,000
22/10/2025 15,300 0 (0%) 3,000 45.6 0 0 15,300 17,500 13,100
21/10/2025 15,200 0 (0%) 11,100 169.82 0 0 15,200 17,400 13,000
20/10/2025 15,300 -0.1 (-0.65%) 1,500 22.87 0 0 15,400 17,700 13,100
17/10/2025 15,400 -0.1 (-0.65%) 19,500 300.3 0 0 15,500 17,800 13,200
16/10/2025 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
15/10/2025 15,500 -0.2 (-1.27%) 2,602 40.39 0 0 15,700 18,000 13,400
14/10/2025 15,700 -0.1 (-0.63%) 1,003 15.75 0 0 15,800 18,100 13,500
13/10/2025 15,800 0 (0%) 2,952 46.64 0 0 15,800 18,100 13,500
10/10/2025 15,800 0 (0%) 100 1.58 0 0 15,800 18,100 13,500
09/10/2025 15,800 0 (0%) 1,000 15.8 0 0 15,800 18,100 13,500
08/10/2025 15,800 0.2 (1.28%) 12,121 191.43 0 0 15,600 17,900 13,300
07/10/2025 15,600 -0.1 (-0.64%) 2,335 36.35 0 0 15,700 18,000 13,400
06/10/2025 15,700 -0.1 (-0.63%) 200 3.14 0 0 15,800 18,100 13,500
03/10/2025 15,800 0 (0%) 800 12.62 0 0 15,800 18,100 13,500
02/10/2025 15,800 0.1 (0.64%) 4,615 72.74 0 0 15,700 18,000 13,400

Historical Data - BSC

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