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
10/04/2026 13,000 0 (0%) 13,155,900 172,187.89 1,717,666 22,345.38 13,000 13,900 12,100
09/04/2026 13,000 0 (0%) 8,734,400 112,648.09 3,050,000 39,955 13,000 13,900 12,100
08/04/2026 13,000 0.5 (4%) 11,313,600 145,224.75 0 0 12,500 13,350 11,650
07/04/2026 12,500 0.1 (0.81%) 5,744,100 71,603.05 5,140,000 67,334 12,400 13,250 11,550
06/04/2026 12,400 -0.25 (-1.98%) 8,428,500 105,685.07 0 0 12,650 13,500 11,800
03/04/2026 12,650 -0.2 (-1.56%) 11,310,100 144,062.16 5,140,000 67,334 12,850 13,700 12,000
02/04/2026 12,850 -0.2 (-1.53%) 11,135,300 143,621.5 2,331,579 31,010. 13,050 13,950 12,150
01/04/2026 13,050 0.05 (0.38%) 10,934,900 142,569.37 3,831,023 50,569.5 13,000 13,900 12,100
31/03/2026 13,000 -0.05 (-0.38%) 8,543,100 111,314.62 2,331,579 31,010. 13,050 13,950 12,150
30/03/2026 13,050 0 (0%) 13,360,300 174,392.83 6,838,000 90,883 13,050 13,950 12,150
27/03/2026 13,050 -0.05 (-0.38%) 12,089,900 157,455.63 5,116,579 67,923. 13,100 14,000 12,200
26/03/2026 13,100 -0.25 (-1.87%) 7,804,900 102,442.6 6,838,000 91,156.8 13,350 14,250 12,450
25/03/2026 13,350 0.65 (5.12%) 17,316,000 228,526.15 4,891,579 64,773. 12,700 13,550 11,850
24/03/2026 12,700 0 (0%) 12,573,000 159,741.38 0 0 12,700 13,550 11,850
23/03/2026 12,700 -0.45 (-3.42%) 14,234,000 181,633. 5,200,000 70,359.1 13,150 14,050 12,250
20/03/2026 13,150 0.2 (1.54%) 17,241,200 228,319.93 0 0 12,950 13,850 12,050
19/03/2026 12,950 -0.35 (-2.63%) 11,885,900 154,456.16 2,825,000 39,300.1 13,300 14,200 12,400
18/03/2026 13,300 0.2 (1.53%) 10,649,700 140,344.36 6,029,000 82,301.07 13,100 14,000 12,200
17/03/2026 13,100 -0.1 (-0.76%) 9,690,000 128,005.14 18,000,000 251,100 13,200 14,100 12,300
16/03/2026 13,200 -0.1 (-0.75%) 17,592,300 230,061.61 6,029,000 83,077.7 13,300 14,200 12,400
13/03/2026 13,300 -0.1 (-0.75%) 25,916,300 350,176.63 18,000,000 252,000 13,400 14,300 12,500
12/03/2026 13,400 -0.15 (-1.11%) 14,291,100 192,074.99 1,985,000 26,202 13,550 14,450 12,650
11/03/2026 13,550 0.45 (3.44%) 14,643,700 195,684.99 0 0 13,100 14,000 12,200
10/03/2026 13,100 -0.45 (-3.32%) 47,237,500 622,803.26 1,985,000 26,202 13,550 14,450 12,650
09/03/2026 13,550 -1 (-6.87%) 16,329,400 222,374.47 140,000 1,897 14,550 15,550 13,550
06/03/2026 14,550 -0.6 (-3.96%) 32,295,600 482,958.41 0 0 15,150 16,200 14,100
05/03/2026 15,150 -0.3 (-1.94%) 36,127,200 558,100.14 30,000 495 15,450 16,500 14,400
04/03/2026 15,450 -1.1 (-6.65%) 73,310,900 1,164,467.73 0 0 16,550 17,700 15,400
03/03/2026 16,550 1.05 (6.77%) 72,190,400 1,158,855.62 0 0 15,500 16,550 14,450
02/03/2026 15,500 1 (6.9%) 70,786,000 1,084,988.18 238,000 3,213 14,500 15,500 13,500
27/02/2026 14,500 0.4 (2.84%) 24,747,100 361,440.5 0 0 14,100 15,050 13,150
26/02/2026 14,100 -0.2 (-1.4%) 10,419,200 147,083.68 0 0 14,300 15,300 13,300
25/02/2026 14,300 0.4 (2.88%) 17,945,000 254,576.94 0 0 13,900 14,850 12,950
24/02/2026 13,900 0.05 (0.36%) 8,912,800 123,612.86 0 0 13,850 14,800 12,900
23/02/2026 13,850 0.45 (3.36%) 10,127,000 139,302.54 0 0 13,400 14,300 12,500
13/02/2026 13,400 0.1 (0.75%) 4,231,000 56,375.12 0 0 13,300 14,200 12,400
12/02/2026 13,300 0.1 (0.76%) 3,920,800 52,090.35 0 0 13,200 14,100 12,300
11/02/2026 13,200 0.25 (1.93%) 7,311,600 96,240.65 2,450,000 33,932.5 12,950 13,850 12,050
10/02/2026 12,950 -0.5 (-3.72%) 18,560,100 243,424.05 3,612,000 49,123.2 13,450 14,350 12,550
09/02/2026 13,450 -0.05 (-0.37%) 8,185,700 110,915.8 2,624,000 37,050.6 13,500 14,400 12,600
06/02/2026 13,500 -0.7 (-4.93%) 21,388,700 294,283.67 7,112,000 99,173.2 14,200 15,150 13,250
05/02/2026 14,200 -0.25 (-1.73%) 13,901,600 200,996.62 2,624,000 37,068 14,450 15,450 13,450
04/02/2026 14,450 0.15 (1.05%) 27,814,500 404,456.71 9,830,000 136,138 14,300 15,300 13,300
03/02/2026 14,300 -0.05 (-0.35%) 21,236,600 305,877.76 0 0 14,350 15,350 13,350
02/02/2026 14,350 0.6 (4.36%) 20,015,100 280,517.64 6,330,000 89,886 13,750 14,700 12,800
30/01/2026 13,750 0.35 (2.61%) 13,390,500 183,457.71 3,060,000 43,085 13,400 14,300 12,500
29/01/2026 13,400 -0.4 (-2.9%) 16,579,300 224,661.73 0 0 13,800 14,750 12,850
28/01/2026 13,800 -0.2 (-1.43%) 17,763,300 250,098.99 2,956,000 41,578.4 14,000 14,950 13,050
27/01/2026 14,000 0 (0%) 15,959,100 221,059.73 1,158,500 16,803.1 14,000 14,950 13,050
26/01/2026 14,000 0.1 (0.72%) 17,346,500 243,420.24 2,956,000 41,578.4 13,900 14,850 12,950
23/01/2026 13,900 -0.9 (-6.08%) 18,342,700 260,824.95 1,583,500 22,880.6 14,800 15,800 13,800
22/01/2026 14,800 0.15 (1.02%) 24,156,000 360,339.24 116,500 1,660.13 14,650 15,650 13,650
21/01/2026 14,650 0.35 (2.45%) 17,983,100 258,752.44 425,000 6,077.5 14,300 15,300 13,300
20/01/2026 14,300 0.05 (0.35%) 16,837,400 244,298.84 116,500 1,660.13 14,250 15,200 13,300
19/01/2026 14,250 0 (0%) 9,798,300 139,868.87 0 0 14,250 15,200 13,300
16/01/2026 14,250 0 (0%) 19,219,400 278,115.07 1,530,000 21,907.5 14,250 15,200 13,300
15/01/2026 14,250 -0.35 (-2.4%) 16,912,800 243,006.6 0 0 14,600 15,600 13,600
14/01/2026 14,600 0 (0%) 30,743,400 456,504.4 420,000 6,090 14,600 15,600 13,600
13/01/2026 14,600 0.45 (3.18%) 26,788,100 385,172.91 956,000 13,670.8 14,150 15,100 13,200
12/01/2026 14,150 -0.25 (-1.74%) 27,214,700 382,453.65 700,000 9,870 14,400 15,400 13,400
09/01/2026 14,400 0.4 (2.86%) 24,392,800 352,336.11 956,000 13,670.8 14,000 14,950 13,050
08/01/2026 14,000 0.4 (2.94%) 41,937,800 597,869.26 0 0 13,600 14,550 12,650
07/01/2026 13,600 0.85 (6.67%) 24,435,000 326,297.46 0 0 12,750 13,600 11,900
06/01/2026 12,750 0.1 (0.79%) 16,439,400 211,948.2 0 0 12,650 13,500 11,800
05/01/2026 12,650 -0.05 (-0.39%) 8,719,400 110,911.89 3,175,000 40,624.63 12,700 13,550 11,850
31/12/2025 12,700 -0.1 (-0.78%) 6,650,400 85,000.05 6,155,000 78,705.2 12,800 13,650 11,950
30/12/2025 12,800 -0.2 (-1.54%) 4,526,600 58,276.75 0 0 13,000 13,900 12,100
29/12/2025 13,000 0.2 (1.56%) 14,981,100 194,963.59 10,199,000 130,014.9 12,800 13,650 11,950
26/12/2025 12,800 0.2 (1.59%) 9,882,400 126,003.89 305,000 3,751.5 12,600 13,450 11,750
25/12/2025 12,600 -0.15 (-1.18%) 7,055,800 89,703.69 6,419,000 81,672.8 12,750 13,600 11,900
24/12/2025 12,750 -0.05 (-0.39%) 5,859,900 74,522.9 305,000 3,751.5 12,800 13,650 11,950
23/12/2025 12,800 0.1 (0.79%) 8,467,300 108,023.28 6,718,000 85,488.8 12,700 13,550 11,850
22/12/2025 12,700 0.5 (4.1%) 14,589,100 182,983.01 7,992,400 95,908.8 12,200 13,050 11,350
19/12/2025 12,200 -0.1 (-0.81%) 2,731,700 33,477.41 7,418,000 94,757.8 12,300 13,150 11,450
18/12/2025 12,300 0 (0%) 2,107,200 25,845.01 12,923,400 155,280.35 12,300 13,150 11,450
17/12/2025 12,300 -0.1 (-0.81%) 3,601,800 44,168.67 5,888,000 77,132.8 12,400 13,250 11,550
16/12/2025 12,400 0.4 (3.33%) 7,467,400 90,492.16 12,662,400 152,184.8 12,000 12,800 11,200
15/12/2025 12,000 0.45 (3.9%) 5,197,900 61,348.65 0 0 11,550 12,350 10,750
12/12/2025 11,550 -0.55 (-4.55%) 8,617,100 101,271.07 9,901,000 122,454.55 12,100 12,900 11,300
11/12/2025 12,100 -0.2 (-1.63%) 3,715,500 45,196.72 0 0 12,300 13,150 11,450
10/12/2025 12,300 0.3 (2.5%) 8,521,300 105,615.83 9,880,000 122,512 12,000 12,800 11,200
09/12/2025 14,500 -0.3 (-2.03%) 14,788,000 216,822.51 0 0 14,800 15,800 13,800
08/12/2025 14,800 -0.25 (-1.66%) 8,508,300 127,024.97 0 0 15,050 16,100 14,000
05/12/2025 15,050 0 (0%) 8,142,400 123,095.34 0 0 15,050 16,100 14,000
04/12/2025 15,050 0.2 (1.35%) 9,212,900 138,762.04 0 0 14,850 15,850 13,850
03/12/2025 14,850 -0.05 (-0.34%) 5,478,600 81,752.63 2,875,000 44,425.5 14,900 15,900 13,900
02/12/2025 14,900 0 (0%) 9,647,400 143,831.87 0 0 14,900 15,900 13,900
01/12/2025 14,900 -0.35 (-2.3%) 7,348,700 110,803.73 2,875,000 44,425.5 15,250 16,300 14,200
28/11/2025 15,250 0 (0%) 12,370,000 192,028.38 0 0 15,250 16,300 14,200
27/11/2025 15,250 0.05 (0.33%) 7,491,700 114,494.34 18,737,700 279,322.89 15,200 16,250 14,150
26/11/2025 15,200 0.4 (2.7%) 8,180,100 123,456.67 1,250,000 18,750 14,800 15,800 13,800
25/11/2025 14,800 -0.3 (-1.99%) 7,901,900 118,576.08 0 0 15,100 16,150 14,050
24/11/2025 15,100 0.15 (1.%) 9,268,600 141,202.48 1,280,000 19,200 14,950 15,950 13,950
21/11/2025 14,950 0 (0%) 8,454,000 126,500.56 60,000 900 14,950 15,950 13,950
20/11/2025 14,950 0.05 (0.34%) 4,134,300 61,763.01 0 0 14,900 15,900 13,900
19/11/2025 14,900 -0.2 (-1.32%) 4,885,800 73,139.21 0 0 15,100 16,150 14,050
18/11/2025 15,100 -0.2 (-1.31%) 6,155,000 92,936.53 0 0 15,300 16,350 14,250
17/11/2025 15,300 0.4 (2.68%) 10,595,800 160,303.52 19,638,600 295,093.07 14,900 15,900 13,900
14/11/2025 14,900 0.2 (1.36%) 9,687,100 144,020.98 43,000 607.59 14,700 15,700 13,700
13/11/2025 14,700 0.45 (3.16%) 12,099,700 177,251.34 19,000,000 285,000 14,250 15,200 13,300
12/11/2025 14,250 0.2 (1.42%) 4,910,800 69,504.01 43,000 610.6 14,050 15,000 13,100
11/11/2025 14,050 -0.05 (-0.35%) 3,352,400 47,238.98 0 0 14,100 15,050 13,150
10/11/2025 14,100 -0.1 (-0.7%) 4,369,800 61,950.94 0 0 14,200 15,150 13,250
07/11/2025 14,200 -0.35 (-2.41%) 6,818,400 97,838.61 38,000 558.6 14,550 15,550 13,550
06/11/2025 14,550 -0.15 (-1.02%) 4,125,400 60,347.05 0 0 14,700 15,700 13,700
05/11/2025 14,700 0.45 (3.16%) 12,731,600 185,931.71 38,000 558.6 14,250 15,200 13,300
04/11/2025 14,250 0 (0%) 6,586,300 92,513.73 0 0 14,250 15,200 13,300
03/11/2025 14,250 -0.1 (-0.7%) 5,334,200 76,783.77 0 0 14,350 15,350 13,350
31/10/2025 14,350 0.15 (1.06%) 10,117,100 146,529.61 0 0 14,200 15,150 13,250
30/10/2025 14,200 -0.1 (-0.7%) 4,839,800 68,654.12 0 0 14,300 15,300 13,300
29/10/2025 14,300 0.45 (3.25%) 11,214,600 159,377.59 0 0 13,850 14,800 12,900
28/10/2025 13,850 0 (0%) 4,519,700 61,909.03 0 0 13,850 14,800 12,900
27/10/2025 13,850 0.45 (3.36%) 8,312,700 113,681.65 0 0 13,400 14,300 12,500
24/10/2025 13,400 -0.15 (-1.11%) 6,220,200 83,131.72 200,000 2,746 13,550 14,450 12,650
23/10/2025 13,550 0 (0%) 3,036,300 41,111.66 35,000 474.25 13,550 14,450 12,650
22/10/2025 13,550 0.2 (1.5%) 5,135,900 69,189.97 0 0 13,350 14,250 12,450
21/10/2025 13,350 0.15 (1.14%) 10,150,100 133,721.45 0 0 13,200 14,100 12,300
20/10/2025 13,200 -0.95 (-6.71%) 14,891,800 202,090.34 5,675,000 81,512.5 14,150 15,100 13,200
17/10/2025 14,150 -0.2 (-1.39%) 7,242,900 103,689.45 1,750,000 25,025 14,350 15,350 13,350
16/10/2025 14,350 0.05 (0.35%) 6,417,600 91,912.6 5,675,000 81,512.5 14,300 15,300 13,300
15/10/2025 14,300 -0.05 (-0.35%) 6,032,300 86,590.85 1,750,000 25,025 14,350 15,350 13,350
14/10/2025 14,350 0 (0%) 7,384,000 106,703.61 2,075,000 29,672.5 14,350 15,350 13,350
13/10/2025 14,350 -0.25 (-1.71%) 6,032,900 86,590.94 0 0 14,600 15,600 13,600

Historical Data - BSC

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