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
13/03/2026 40,000 -1.25 (-3.03%) 11,034,200 441,917.25 1,250,000 50,000 41,250 44,100 38,400
12/03/2026 41,250 0.05 (0.12%) 3,541,900 145,520.7 0 0 41,200 44,050 38,350
11/03/2026 41,200 1.65 (4.17%) 5,064,600 200,594.3 1,250,000 50,000 39,550 42,300 36,800
10/03/2026 39,550 0.05 (0.13%) 10,656,200 410,740.97 0 0 39,500 42,250 36,750
09/03/2026 39,500 -2.8 (-6.62%) 20,058,300 837,210.44 0 0 42,300 45,250 39,350
06/03/2026 42,300 0.05 (0.12%) 10,125,600 428,025.41 0 0 42,250 45,200 39,300
05/03/2026 42,250 -2.75 (-6.11%) 15,787,800 676,992.02 0 0 45,000 48,150 41,850
04/03/2026 45,000 0.85 (1.93%) 15,683,700 678,914.1 1,608,500 70,594.45 44,150 47,200 41,100
03/03/2026 44,150 2.85 (6.9%) 19,742,300 852,849.37 669,000 26,927.25 41,300 44,150 38,450
02/03/2026 41,300 2.7 (6.99%) 10,585,300 437,109.72 1,766,700 71,071.55 38,600 41,300 35,900
27/02/2026 38,600 1.2 (3.21%) 8,039,300 306,152.02 1,335,600 50,483.76 37,400 40,000 34,800
26/02/2026 37,400 0.8 (2.19%) 9,986,000 361,707.16 1,466,700 55,001.25 36,600 39,150 34,050
25/02/2026 36,600 -0.4 (-1.08%) 8,069,000 298,303.62 669,000 24,753 37,000 39,550 34,450
24/02/2026 37,000 0.5 (1.37%) 7,759,800 286,497.16 1,566,700 58,401.25 36,500 39,050 33,950
23/02/2026 36,500 2.35 (6.88%) 10,959,500 396,371.35 0 0 34,150 36,500 31,800
13/02/2026 34,150 1 (3.02%) 5,603,400 187,226.25 138,000 4,457.4 33,150 35,450 30,850
12/02/2026 33,150 0.55 (1.69%) 6,104,400 203,589.67 0 0 32,600 34,850 30,350
11/02/2026 32,600 0.15 (0.46%) 7,620,000 244,760.86 2,474,000 80,645.8 32,450 34,700 30,200
10/02/2026 32,450 -1.55 (-4.56%) 12,323,400 405,463.02 0 0 34,000 36,350 31,650
09/02/2026 34,000 1.15 (3.5%) 6,444,700 215,691.64 2,306,000 75,730.3 32,850 35,100 30,600
06/02/2026 32,850 -0.7 (-2.09%) 14,503,300 471,747.63 0 0 33,550 35,850 31,250
05/02/2026 33,550 0.05 (0.15%) 11,011,500 371,586.89 2,306,000 75,755.8 33,500 35,800 31,200
04/02/2026 33,500 0.5 (1.52%) 10,564,900 348,709.82 0 0 33,000 35,300 30,700
03/02/2026 33,000 -0.15 (-0.45%) 11,275,700 377,393.74 0 0 33,150 35,450 30,850
02/02/2026 33,150 2.15 (6.94%) 21,425,600 685,369.48 0 0 31,000 33,150 28,850
30/01/2026 31,000 1 (3.33%) 13,853,100 427,042.91 2,136,000 61,303.2 30,000 32,100 27,900
29/01/2026 30,000 -0.5 (-1.64%) 6,735,800 201,769.34 0 0 30,500 32,600 28,400
28/01/2026 30,500 1.2 (4.1%) 17,317,200 530,220.73 2,236,000 62,287.6 29,300 31,350 27,250
27/01/2026 29,300 1.9 (6.93%) 14,281,000 412,038.02 100,000 2,930 27,400 29,300 25,500
26/01/2026 27,400 -0.2 (-0.72%) 10,634,600 293,235.72 2,236,000 62,437.6 27,600 29,500 25,700
23/01/2026 27,600 -1.5 (-5.15%) 8,017,500 225,474.4 0 0 29,100 31,100 27,100
22/01/2026 29,100 -0.65 (-2.18%) 6,790,800 199,599.89 0 0 29,750 31,800 27,700
21/01/2026 29,750 1.25 (4.39%) 7,161,500 206,387.29 0 0 28,500 30,450 26,550
20/01/2026 28,500 -0.8 (-2.73%) 6,388,200 184,931.92 352,455 10,181.72 29,300 31,350 27,250
19/01/2026 29,300 0.4 (1.38%) 5,055,100 147,161.34 0 0 28,900 30,900 26,900
16/01/2026 28,900 -0.15 (-0.52%) 7,201,500 210,050.64 0 0 29,050 31,050 27,050
15/01/2026 29,050 -0.65 (-2.19%) 9,502,400 276,288.42 1,940,000 58,200 29,700 31,750 27,650
14/01/2026 29,700 -0.65 (-2.14%) 11,872,800 362,510.28 0 0 30,350 32,450 28,250
13/01/2026 30,350 1.95 (6.87%) 13,447,300 399,204.25 1,940,000 58,200. 28,400 30,350 26,450
12/01/2026 28,400 -1.1 (-3.73%) 14,566,900 415,954.55 0 0 29,500 31,550 27,450
09/01/2026 29,500 -0.9 (-2.96%) 7,788,200 234,444.6 1,940,000 58,200. 30,400 32,500 28,300
08/01/2026 30,400 0.4 (1.33%) 17,076,400 516,338.56 0 0 30,000 32,100 27,900
07/01/2026 30,000 0.4 (1.35%) 9,708,800 286,324.04 1,940,000 58,200 29,600 31,650 27,550
06/01/2026 29,600 0.5 (1.72%) 9,400,200 279,586.88 80,000 2,293 29,100 31,100 27,100
05/01/2026 29,100 0.75 (2.65%) 12,825,500 372,477.11 1,532,550 41,532.11 28,350 30,300 26,400
31/12/2025 28,350 -0.1 (-0.35%) 7,985,900 226,442.11 604,430 16,380.05 28,450 30,400 26,500
30/12/2025 28,450 -0.05 (-0.18%) 7,041,900 197,667.5 1,532,550 41,532.11 28,500 30,450 26,550
29/12/2025 28,500 1.15 (4.2%) 10,738,900 302,759.75 604,430 16,380.05 27,350 29,250 25,450
26/12/2025 27,350 0.85 (3.21%) 8,528,900 229,778.77 1,908,450 51,722.38 26,500 28,350 24,650
25/12/2025 26,500 -1.15 (-4.16%) 5,158,900 140,097.89 604,430 16,380.05 27,650 29,550 25,750
24/12/2025 27,650 0.2 (0.73%) 5,739,400 157,570.41 1,532,550 41,532.11 27,450 29,350 25,550
23/12/2025 27,450 -0.45 (-1.61%) 8,067,200 224,656.37 604,430 16,380.05 27,900 29,850 25,950
22/12/2025 27,900 0.3 (1.09%) 7,418,300 204,408.92 1,832,550 49,332.11 27,600 29,500 25,700
19/12/2025 27,600 0.5 (1.85%) 10,514,800 289,150.91 604,430 16,380.05 27,100 28,950 25,250
18/12/2025 27,100 0.1 (0.37%) 5,658,400 152,133.76 0 0 27,000 28,850 25,150
17/12/2025 27,000 1.15 (4.45%) 20,099,900 541,080.17 0 0 25,850 27,650 24,050
16/12/2025 25,850 1.65 (6.82%) 9,197,500 231,065.31 100,000 2,450 24,200 25,850 22,550
15/12/2025 24,200 0.6 (2.54%) 4,572,400 109,363.88 1,400,000 30,800 23,600 25,250 21,950
12/12/2025 23,600 -1.1 (-4.45%) 6,824,800 164,956.45 1,750,000 43,531.25 24,700 26,400 23,000
11/12/2025 24,700 0.05 (0.2%) 3,487,000 86,776.64 0 0 24,650 26,350 22,950
10/12/2025 24,650 0.2 (0.82%) 5,114,200 125,360.12 2,150,000 52,950 24,450 26,150 22,750
09/12/2025 24,450 -1.4 (-5.42%) 10,040,700 249,252.42 0 0 25,850 27,650 24,050
08/12/2025 25,850 -0.2 (-0.77%) 7,863,500 200,735.31 0 0 26,050 27,850 24,250
05/12/2025 26,050 -0.5 (-1.88%) 4,721,700 123,601.88 0 0 26,550 28,400 24,700
04/12/2025 26,550 0.5 (1.92%) 6,656,600 176,619.8 1,600,000 38,900 26,050 27,850 24,250
03/12/2025 26,050 -0.35 (-1.33%) 4,107,800 107,759.06 2,550,000 71,043 26,400 28,200 24,600
02/12/2025 26,400 0.4 (1.54%) 4,833,800 126,309.34 110,000 2,986.5 26,000 27,800 24,200
01/12/2025 26,000 -0.7 (-2.62%) 5,314,400 139,678.45 4,980,000 137,240.85 26,700 28,550 24,850
28/11/2025 26,700 0.8 (3.09%) 11,724,600 313,319.56 17,660,000 480,293.6 25,900 27,700 24,100
27/11/2025 25,900 -0.25 (-0.96%) 10,261,600 270,091.4 13,935,000 380,909.32 26,150 27,950 24,350
26/11/2025 26,150 0.45 (1.75%) 5,148,800 133,837.35 18,100,000 495,450 25,700 27,450 23,950
25/11/2025 25,700 -0.05 (-0.19%) 9,447,500 245,752.07 13,685,000 375,900.5 25,750 27,550 23,950
24/11/2025 25,750 0 (0%) 4,303,100 109,897.91 11,900,000 325,805 25,750 27,550 23,950
21/11/2025 25,750 -0.3 (-1.15%) 10,963,200 277,904.65 600,000 15,977.5 26,050 27,850 24,250
20/11/2025 26,050 0 (0%) 5,273,100 137,521.68 18,000,000 497,340 26,050 27,850 24,250
19/11/2025 26,050 -0.1 (-0.38%) 7,369,300 193,592.35 10,965,000 297,712.6 26,150 27,950 24,350
18/11/2025 26,150 -0.55 (-2.06%) 7,405,100 196,207.55 10,700,000 297,220 26,700 28,550 24,850
17/11/2025 26,700 0 (0%) 7,465,300 198,988.9 10,965,000 299,422.5 26,700 28,550 24,850
14/11/2025 26,700 0.55 (2.1%) 14,954,500 401,370.82 480,000 12,120 26,150 27,950 24,350
13/11/2025 26,150 1.7 (6.95%) 31,041,700 802,247.94 95,000 2,185 24,450 26,150 22,750
12/11/2025 24,450 -0.05 (-0.2%) 6,848,000 168,014.63 0 0 24,500 26,200 22,800
11/11/2025 24,500 -0.2 (-0.81%) 8,490,400 205,980.51 0 0 24,700 26,400 23,000
10/11/2025 24,700 0 (0%) 17,161,700 428,673.09 0 0 24,700 26,400 23,000
07/11/2025 24,700 0 (0%) 19,956,500 499,141.4 187,000 4,371 24,700 26,400 23,000
06/11/2025 24,700 0.45 (1.86%) 12,743,300 311,087.74 50,000 1,130 24,250 25,900 22,600
05/11/2025 24,250 1.35 (5.9%) 32,482,600 780,848.92 0 0 22,900 24,500 21,300
04/11/2025 22,900 0.75 (3.39%) 17,022,000 382,769.74 0 0 22,150 23,700 20,600
03/11/2025 22,150 0.5 (2.31%) 15,946,200 357,156.7 0 0 21,650 23,150 20,150
31/10/2025 21,650 1.4 (6.91%) 12,775,900 274,747.37 50,000 1,050 20,250 21,650 18,850
30/10/2025 20,250 -0.2 (-0.98%) 2,621,000 53,458.32 0 0 20,450 21,850 19,050
29/10/2025 20,450 0.3 (1.49%) 3,295,500 67,255.49 0 0 20,150 21,550 18,750
28/10/2025 20,150 0.1 (0.5%) 2,503,300 50,117.44 0 0 20,050 21,450 18,650
27/10/2025 20,050 -0.1 (-0.5%) 2,371,400 47,696.8 0 0 20,150 21,550 18,750
24/10/2025 20,150 0.05 (0.25%) 4,276,500 87,019.81 0 0 20,100 21,500 18,700
23/10/2025 20,100 0.3 (1.52%) 2,232,200 45,203.41 0 0 19,800 21,150 18,450
22/10/2025 19,800 0.1 (0.51%) 3,192,100 63,388.92 0 0 19,700 21,050 18,350
21/10/2025 19,700 0.8 (4.23%) 5,771,000 112,418.57 0 0 18,900 20,200 17,600
20/10/2025 18,900 -1.1 (-5.5%) 5,925,100 116,231.83 20,000 409.88 20,000 21,400 18,600
17/10/2025 20,000 -0.5 (-2.44%) 5,699,800 115,620.11 0 0 20,500 21,900 19,100
16/10/2025 20,500 0 (0%) 4,585,100 94,218.31 2,940,000 64,386 20,500 21,900 19,100
15/10/2025 20,500 -0.3 (-1.44%) 4,688,100 96,608.86 0 0 20,800 22,250 19,350
14/10/2025 20,800 -0.3 (-1.42%) 4,372,600 92,544.03 2,835,000 63,582.75 21,100 22,550 19,650
13/10/2025 21,100 -0.5 (-2.31%) 5,828,900 122,817.05 2,400,000 53,819.6 21,600 23,100 20,100
10/10/2025 21,600 -0.25 (-1.14%) 3,537,900 76,670.39 2,835,000 65,205 21,850 23,350 20,350
09/10/2025 21,850 0.5 (2.34%) 3,997,700 86,479.48 2,400,000 54,220 21,350 22,800 19,900
08/10/2025 21,350 0.3 (1.43%) 2,885,700 61,247.69 0 0 21,050 22,500 19,600
07/10/2025 21,050 -0.35 (-1.64%) 3,020,400 64,411.55 0 0 21,400 22,850 19,950
06/10/2025 21,400 0.6 (2.88%) 2,802,500 59,450.89 300,000 5,820 20,800 22,250 19,350
03/10/2025 20,800 -0.65 (-3.03%) 4,952,000 103,857.95 0 0 21,450 22,950 19,950
02/10/2025 21,450 -0.3 (-1.38%) 3,448,600 74,481.64 90,000 2,092.5 21,750 23,250 20,250
01/10/2025 21,750 -0.3 (-1.36%) 3,364,400 73,264.34 545,200 11,231.12 22,050 23,550 20,550
30/09/2025 22,050 -0.1 (-0.45%) 4,406,400 96,353.84 0 0 22,150 23,700 20,600
29/09/2025 22,650 0 (0%) 3,724,800 84,770.68 745,200 17,379.32 22,650 24,200 21,100
26/09/2025 22,650 -0.35 (-1.52%) 4,849,400 110,677.38 0 0 23,000 24,600 21,400
25/09/2025 23,000 0.25 (1.1%) 4,782,600 110,155.66 0 0 22,750 24,300 21,200
24/09/2025 22,750 0.25 (1.11%) 3,815,400 86,416.23 0 0 22,500 24,050 20,950
23/09/2025 22,500 0.45 (2.04%) 3,192,600 71,594.57 0 0 22,050 23,550 20,550
22/09/2025 22,050 -0.7 (-3.08%) 9,586,300 214,506.35 0 0 22,750 24,300 21,200
19/09/2025 22,750 -0.25 (-1.09%) 3,918,800 89,800.66 0 0 23,000 24,600 21,400
18/09/2025 23,000 -0.5 (-2.13%) 7,739,600 178,986.5 0 0 23,500 25,100 21,900
17/09/2025 23,500 -0.35 (-1.47%) 8,722,500 208,422.17 0 0 23,850 25,500 22,200
16/09/2025 23,850 0 (0%) 12,722,600 305,547.46 0 0 23,850 25,500 22,200
15/09/2025 23,850 -0.05 (-0.21%) 8,797,600 210,264.47 0 0 23,900 25,550 22,250

Historical Data - BSC

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