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 16,700 -0.1 (-0.6%) 91,360 1,532.68 0 0 16,800 18,400 15,200
31/03/2026 16,800 0.3 (1.82%) 115,617 1,958.82 0 0 16,500 18,100 14,900
30/03/2026 16,500 -0.2 (-1.2%) 88,102 1,455.57 0 0 16,700 18,300 15,100
27/03/2026 16,700 -0.1 (-0.6%) 44,665 752.96 0 0 16,800 18,400 15,200
26/03/2026 16,800 0.4 (2.44%) 109,378 1,820.56 0 0 16,400 18,000 14,800
25/03/2026 16,400 0.5 (3.14%) 155,752 2,522.64 0 0 15,900 17,400 14,400
24/03/2026 15,900 0.9 (6%) 93,124 1,469.11 0 0 15,000 16,500 13,500
23/03/2026 15,000 -0.8 (-5.06%) 123,802 1,904.03 0 0 15,800 17,300 14,300
20/03/2026 15,800 -0.8 (-4.82%) 118,971 1,901.63 0 0 16,600 18,200 15,000
19/03/2026 16,600 0 (0%) 35,426 587.96 0 0 16,600 18,200 15,000
18/03/2026 16,600 0.2 (1.22%) 59,375 983.75 0 0 16,400 18,000 14,800
17/03/2026 16,400 0.4 (2.5%) 128,654 2,070.83 0 0 16,000 17,600 14,400
16/03/2026 16,000 -0.1 (-0.62%) 88,850 1,409.27 0 0 16,100 17,700 14,500
13/03/2026 16,100 -0.1 (-0.62%) 64,961 1,051.28 0 0 16,200 17,800 14,600
12/03/2026 16,200 -0.7 (-4.14%) 168,867 2,749.15 0 0 16,900 18,500 15,300
11/03/2026 16,900 0.7 (4.32%) 134,103 2,190.64 0 0 16,200 17,800 14,600
10/03/2026 16,200 0.9 (5.88%) 156,316 2,474.43 0 0 15,300 16,800 13,800
09/03/2026 15,300 -1.7 (-10%) 383,463 5,916.1 0 0 17,000 18,700 15,300
06/03/2026 17,000 -0.6 (-3.41%) 207,900 3,547.66 0 0 17,600 19,300 15,900
05/03/2026 17,600 0.2 (1.15%) 86,650 1,537.39 0 0 17,400 19,100 15,700
04/03/2026 17,400 -1.7 (-8.9%) 506,505 9,030.61 0 0 19,100 21,000 17,200
03/03/2026 19,100 -0.1 (-0.52%) 444,653 8,528.86 0 0 19,200 21,100 17,300
02/03/2026 19,200 1.2 (6.67%) 800,602 15,001.78 0 0 18,000 19,800 16,200
27/02/2026 18,000 0.1 (0.56%) 119,945 2,173.11 0 0 17,900 19,600 16,200
26/02/2026 17,900 0.5 (2.87%) 127,499 2,269.84 0 0 17,400 19,100 15,700
25/02/2026 17,400 -0.3 (-1.69%) 79,511 1,384.35 0 0 17,700 19,400 16,000
24/02/2026 17,700 0.2 (1.14%) 112,381 1,972.53 0 0 17,500 19,200 15,800
23/02/2026 17,500 0.7 (4.17%) 89,770 1,557.16 0 0 16,800 18,400 15,200
13/02/2026 16,800 0.1 (0.6%) 59,010 983.91 0 0 16,700 18,300 15,100
12/02/2026 16,700 -0.1 (-0.6%) 41,609 696.97 0 0 16,800 18,400 15,200
11/02/2026 16,800 0.4 (2.44%) 71,511 1,194.8 0 0 16,400 18,000 14,800
10/02/2026 16,400 -0.9 (-5.2%) 238,775 3,896.06 0 0 17,300 19,000 15,600
09/02/2026 17,300 -0.1 (-0.57%) 31,707 547.92 0 0 17,400 19,100 15,700
06/02/2026 17,400 -0.3 (-1.69%) 195,431 3,385.8 0 0 17,700 19,400 16,000
05/02/2026 17,700 -0.6 (-3.28%) 185,011 3,358.02 0 0 18,300 20,100 16,500
04/02/2026 18,300 -0.4 (-2.14%) 180,235 3,344.94 0 0 18,700 20,500 16,900
03/02/2026 18,700 -0.2 (-1.06%) 336,600 6,298.89 0 0 18,900 20,700 17,100
02/02/2026 18,900 0.9 (5%) 265,581 4,896.68 0 0 18,000 19,800 16,200
30/01/2026 18,000 0.2 (1.12%) 266,144 4,825.56 0 0 17,800 19,500 16,100
29/01/2026 17,800 0.5 (2.89%) 131,580 2,276.22 0 0 17,300 19,000 15,600
28/01/2026 17,300 0.2 (1.17%) 318,780 5,623.65 0 0 17,100 18,800 15,400
27/01/2026 17,100 0 (0%) 75,707 1,288.63 0 0 17,100 18,800 15,400
26/01/2026 17,100 -0.5 (-2.84%) 274,548 4,709.44 0 0 17,600 19,300 15,900
23/01/2026 17,600 -0.2 (-1.12%) 123,090 2,161.72 0 0 17,800 19,500 16,100
22/01/2026 17,800 -0.3 (-1.66%) 128,462 2,313.67 0 0 18,100 19,900 16,300
21/01/2026 18,100 0.1 (0.56%) 85,757 1,529.94 0 0 18,000 19,800 16,200
20/01/2026 18,000 0.5 (2.86%) 235,675 4,247.52 0 0 17,500 19,200 15,800
19/01/2026 17,500 -0.8 (-4.37%) 128,607 2,266.99 0 0 18,300 20,100 16,500
16/01/2026 18,300 0.3 (1.67%) 548,863 10,295.26 0 0 18,000 19,800 16,200
15/01/2026 18,000 0.5 (2.86%) 243,107 4,282.96 0 0 17,500 19,200 15,800
14/01/2026 17,500 0.5 (2.94%) 543,247 9,424.42 0 0 17,000 18,700 15,300
13/01/2026 17,000 1 (6.25%) 383,235 6,355.04 0 0 16,000 17,600 14,400
12/01/2026 16,000 0.2 (1.27%) 211,674 3,374.6 0 0 15,800 17,300 14,300
09/01/2026 15,800 -0.3 (-1.86%) 114,351 1,833.01 0 0 16,100 17,700 14,500
08/01/2026 16,100 0.5 (3.21%) 448,664 7,226.71 0 0 15,600 17,100 14,100
07/01/2026 15,600 0.1 (0.65%) 127,076 1,972.22 0 0 15,500 17,000 14,000
06/01/2026 15,500 -0.2 (-1.27%) 62,763 975.67 0 0 15,700 17,200 14,200
05/01/2026 15,700 0 (0%) 134,493 2,106.85 0 0 15,700 17,200 14,200
31/12/2025 15,700 0.1 (0.64%) 104,012 1,605.65 0 0 15,600 17,100 14,100
30/12/2025 15,600 -0.2 (-1.27%) 59,408 922.56 0 0 15,800 17,300 14,300
29/12/2025 15,800 0.1 (0.64%) 89,448 1,413.34 0 0 15,700 17,200 14,200
26/12/2025 15,700 0 (0%) 94,390 1,480.64 0 0 15,700 17,200 14,200
25/12/2025 15,700 0.4 (2.61%) 252,395 3,995.43 0 0 15,300 16,800 13,800
24/12/2025 15,300 0 (0%) 40,105 610.19 0 0 15,300 16,800 13,800
23/12/2025 15,300 -0.1 (-0.65%) 92,985 1,427.74 0 0 15,400 16,900 13,900
22/12/2025 15,400 0 (0%) 182,688 2,802.72 0 0 15,400 16,900 13,900
19/12/2025 15,400 -0.1 (-0.65%) 49,900 759.65 0 0 15,500 17,000 14,000
18/12/2025 15,500 0 (0%) 47,855 741.51 0 0 15,500 17,000 14,000
17/12/2025 15,500 0.3 (1.97%) 248,752 3,908.78 0 0 15,200 16,700 13,700
16/12/2025 15,200 0.4 (2.7%) 141,890 2,111.27 0 0 14,800 16,200 13,400
15/12/2025 14,800 -0.3 (-1.99%) 236,356 3,543.69 0 0 15,100 16,600 13,600
12/12/2025 15,100 -0.9 (-5.63%) 376,833 5,916.26 0 0 16,000 17,600 14,400
11/12/2025 16,000 -0.8 (-4.76%) 436,360 7,155.98 0 0 16,800 18,400 15,200
10/12/2025 16,800 -0.2 (-1.18%) 91,432 1,550.12 0 0 17,000 18,700 15,300
09/12/2025 17,000 -0.7 (-3.95%) 401,779 6,915.27 0 0 17,700 19,400 16,000
08/12/2025 17,700 1 (5.99%) 758,686 13,143.11 0 0 16,700 18,300 15,100
05/12/2025 16,700 0.2 (1.21%) 169,805 2,808.28 0 0 16,500 18,100 14,900
04/12/2025 16,500 0 (0%) 126,273 2,079.29 0 0 16,500 18,100 14,900
03/12/2025 16,500 0.3 (1.85%) 325,572 5,384.8 0 0 16,200 17,800 14,600
02/12/2025 16,200 0.2 (1.25%) 190,211 3,056.24 0 0 16,000 17,600 14,400
01/12/2025 16,000 0.2 (1.27%) 170,100 2,707.66 0 0 15,800 17,300 14,300
28/11/2025 15,800 0 (0%) 114,739 1,790.03 0 0 15,800 17,300 14,300
27/11/2025 15,800 -0.2 (-1.25%) 26,151 412.59 0 0 16,000 17,600 14,400
26/11/2025 16,000 0.6 (3.9%) 139,430 2,166.94 0 0 15,400 16,900 13,900
25/11/2025 15,400 -0.3 (-1.91%) 126,369 1,974.19 0 0 15,700 17,200 14,200
24/11/2025 15,700 -0.2 (-1.26%) 162,359 2,555.28 0 0 15,900 17,400 14,400
21/11/2025 15,900 -0.4 (-2.45%) 264,642 4,175.35 0 0 16,300 17,900 14,700
20/11/2025 16,300 -0.3 (-1.81%) 155,079 2,546.9 0 0 16,600 18,200 15,000
19/11/2025 16,600 -0.2 (-1.19%) 364,370 6,166.01 0 0 16,800 18,400 15,200
18/11/2025 16,800 0.4 (2.44%) 466,307 7,876.51 0 0 16,400 18,000 14,800
17/11/2025 16,400 0 (0%) 337,051 5,555.29 0 0 16,400 18,000 14,800
14/11/2025 16,400 0.2 (1.23%) 183,350 2,940.51 0 0 16,200 17,800 14,600
13/11/2025 16,200 0 (0%) 251,565 4,085.1 0 0 16,200 17,800 14,600
12/11/2025 16,200 -0.2 (-1.22%) 252,886 4,042.83 0 0 16,400 18,000 14,800
11/11/2025 16,400 -0.5 (-2.96%) 314,198 5,094.04 0 0 16,900 18,500 15,300
10/11/2025 16,900 0 (0%) 310,840 5,382.85 0 0 16,900 18,500 15,300
07/11/2025 16,900 1 (6.29%) 511,498 8,620.73 0 0 15,900 17,400 14,400
06/11/2025 15,900 0.3 (1.92%) 128,717 2,039.63 0 0 15,600 17,100 14,100
05/11/2025 15,600 -0.4 (-2.5%) 149,882 2,372.89 0 0 16,000 17,600 14,400
04/11/2025 16,000 0.4 (2.56%) 138,180 2,163.43 0 0 15,600 17,100 14,100
03/11/2025 15,600 0.3 (1.96%) 292,500 4,593.95 0 0 15,300 16,800 13,800
31/10/2025 15,300 -0.4 (-2.55%) 129,295 1,995.47 0 0 15,700 17,200 14,200
30/10/2025 15,700 0.2 (1.29%) 653,621 10,515.82 0 0 15,500 17,000 14,000
29/10/2025 15,500 0.8 (5.44%) 333,922 5,099.37 0 0 14,700 16,100 13,300
28/10/2025 14,700 -0.1 (-0.68%) 224,100 3,316.19 0 0 14,800 16,200 13,400
27/10/2025 14,800 0 (0%) 185,569 2,755.7 0 0 14,800 16,200 13,400
24/10/2025 14,800 0.9 (6.47%) 544,624 7,864.79 0 0 13,900 15,200 12,600
23/10/2025 13,900 0 (0%) 95,743 1,334.05 0 0 13,900 15,200 12,600
22/10/2025 13,900 -0.1 (-0.71%) 58,814 809.43 0 0 14,000 15,400 12,600
21/10/2025 14,000 0 (0%) 75,349 1,042.74 0 0 14,000 15,400 12,600
20/10/2025 14,000 0.2 (1.45%) 391,514 5,632.48 0 0 13,800 15,100 12,500
17/10/2025 13,800 -0.1 (-0.72%) 117,400 1,612.13 0 0 13,900 15,200 12,600
16/10/2025 13,900 -0.1 (-0.71%) 16,352 228.3 0 0 14,000 15,400 12,600
15/10/2025 14,000 0.2 (1.45%) 70,133 968.96 0 0 13,800 15,100 12,500
14/10/2025 13,800 -0.4 (-2.82%) 88,202 1,227.71 0 0 14,200 15,600 12,800
13/10/2025 14,200 0.4 (2.9%) 323,254 4,508.88 0 0 13,800 15,100 12,500
10/10/2025 13,800 -0.3 (-2.13%) 44,804 616.91 0 0 14,100 15,500 12,700
09/10/2025 14,100 0.8 (6.02%) 151,801 2,085.81 0 0 13,300 14,600 12,000
08/10/2025 13,300 0 (0%) 26,629 353. 0 0 13,300 14,600 12,000
07/10/2025 13,300 -0.2 (-1.48%) 70,401 936.65 0 0 13,500 14,800 12,200
06/10/2025 13,500 0.2 (1.5%) 17,201 230.1 0 0 13,300 14,600 12,000
03/10/2025 13,300 -0.1 (-0.75%) 86,000 1,130.31 0 0 13,400 14,700 12,100
02/10/2025 13,400 0.1 (0.75%) 51,304 685.57 0 0 13,300 14,600 12,000
01/10/2025 13,300 0 (0%) 46,270 612.45 0 0 13,300 14,600 12,000

Historical Data - BSC

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