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
20/03/2026 32,900 -1.2 (-3.52%) 4,300 140.54 0 0 34,100 39,200 29,000
19/03/2026 34,000 -0.9 (-2.58%) 3,300 112.41 0 0 34,900 40,100 29,700
18/03/2026 34,800 -0.1 (-0.29%) 201 7. 0 0 34,900 40,100 29,700
17/03/2026 33,800 0.1 (0.3%) 1,403 48.98 0 0 33,700 38,700 28,700
16/03/2026 33,800 0.2 (0.6%) 275 9.27 0 0 33,600 38,600 28,600
13/03/2026 33,600 0 (0%) 50 1.72 0 0 33,600 38,600 28,600
12/03/2026 34,400 0.5 (1.47%) 3,100 104.04 0 0 33,900 38,900 28,900
11/03/2026 33,900 0 (0%) 601 20.37 0 0 33,900 38,900 28,900
10/03/2026 33,900 0 (0%) 0 0 0 0 33,900 38,900 28,900
09/03/2026 33,800 -0.2 (-0.59%) 9,159 310.15 0 0 34,000 39,100 28,900
06/03/2026 34,000 0.3 (0.89%) 1,200 40.77 0 0 33,700 38,700 28,700
05/03/2026 33,700 0 (0%) 1,100 37.08 0 0 33,700 38,700 28,700
04/03/2026 33,500 -0.5 (-1.47%) 4,100 138.04 0 0 34,000 39,100 28,900
03/03/2026 34,100 0.1 (0.29%) 1,501 51.04 0 0 34,000 39,100 28,900
02/03/2026 34,000 0 (0%) 1,105 37.57 0 0 34,000 39,100 28,900
27/02/2026 34,000 0 (0%) 904 30.74 0 0 34,000 39,100 28,900
26/02/2026 34,000 0 (0%) 1,104 37.54 0 0 34,000 39,100 28,900
25/02/2026 34,000 -0.1 (-0.29%) 2,412 82.01 0 0 34,100 39,200 29,000
24/02/2026 34,100 0 (0%) 0 0 0 0 34,100 39,200 29,000
23/02/2026 34,100 0 (0%) 0 0 0 0 34,100 39,200 29,000
13/02/2026 34,000 -0.1 (-0.29%) 200 6.81 0 0 34,100 39,200 29,000
12/02/2026 34,100 0 (0%) 1,117 38.08 0 0 34,100 39,200 29,000
11/02/2026 34,100 0 (0%) 2,290 78.09 0 0 34,100 39,200 29,000
10/02/2026 34,100 0 (0%) 1,461 49.83 0 0 34,100 39,200 29,000
09/02/2026 34,000 -0.4 (-1.16%) 1,600 54.48 0 0 34,400 39,500 29,300
06/02/2026 34,400 0 (0%) 200 6.88 0 0 34,400 39,500 29,300
05/02/2026 34,400 0 (0%) 35 1.2 0 0 34,400 39,500 29,300
04/02/2026 34,400 -0.2 (-0.58%) 425 14.63 0 0 34,600 39,700 29,500
03/02/2026 34,600 0.1 (0.29%) 700 24.2 0 0 34,500 39,600 29,400
02/02/2026 34,700 0.6 (1.76%) 1,320 45.58 0 0 34,100 39,200 29,000
30/01/2026 34,100 0 (0%) 25 0.87 0 0 34,100 39,200 29,000
29/01/2026 34,100 0 (0%) 0 0 0 0 34,100 39,200 29,000
28/01/2026 34,500 0.4 (1.17%) 4,242 144.74 0 0 34,100 39,200 29,000
27/01/2026 34,100 -0.3 (-0.87%) 4,600 156.86 0 0 34,400 39,500 29,300
26/01/2026 34,300 -0.2 (-0.58%) 412 14.16 0 0 34,500 39,600 29,400
23/01/2026 34,500 0 (0%) 1 0.03 0 0 34,500 39,600 29,400
22/01/2026 34,500 -0.1 (-0.29%) 1,916 66.18 0 0 34,600 39,700 29,500
21/01/2026 34,500 -0.2 (-0.58%) 803 27.76 0 0 34,700 39,900 29,500
20/01/2026 34,700 0 (0%) 2,504 86.98 0 0 34,700 39,900 29,500
19/01/2026 34,500 0 (0%) 5,206 180.8 0 0 34,500 39,600 29,400
16/01/2026 34,500 -0.1 (-0.29%) 105 3.62 0 0 34,600 39,700 29,500
15/01/2026 34,500 0.1 (0.29%) 300 10.39 0 0 34,400 39,500 29,300
14/01/2026 34,400 0 (0%) 2,963 102. 0 0 34,400 39,500 29,300
13/01/2026 34,700 0.3 (0.87%) 3,480 119.86 0 0 34,400 39,500 29,300
12/01/2026 34,300 -0.4 (-1.15%) 223 7.68 0 0 34,700 39,900 29,500
09/01/2026 34,700 0 (0%) 2 0.07 0 0 34,700 39,900 29,500
08/01/2026 34,700 0.2 (0.58%) 1,682 58.37 0 0 34,500 39,600 29,400
07/01/2026 34,500 0 (0%) 1,605 55.37 0 0 34,500 39,600 29,400
06/01/2026 34,200 -0.3 (-0.87%) 600 20.67 0 0 34,500 39,600 29,400
05/01/2026 34,800 0.5 (1.46%) 521 18. 0 0 34,300 39,400 29,200
31/12/2025 34,300 0 (0%) 528 18.12 0 0 34,300 39,400 29,200
30/12/2025 34,300 0.2 (0.59%) 1,400 48 0 0 34,100 39,200 29,000
29/12/2025 34,100 -0.1 (-0.29%) 705 24.04 0 0 34,200 39,300 29,100
26/12/2025 34,100 -0.3 (-0.87%) 1,859 63.51 0 0 34,400 39,500 29,300
25/12/2025 34,200 0.1 (0.29%) 507 17.42 0 0 34,100 39,200 29,000
24/12/2025 34,100 -0.3 (-0.87%) 150 5.12 0 0 34,400 39,500 29,300
23/12/2025 34,300 0.1 (0.29%) 500 17.19 0 0 34,200 39,300 29,100
22/12/2025 34,200 0 (0%) 1,016 34.75 0 0 34,200 39,300 29,100
19/12/2025 34,200 -0.3 (-0.87%) 2,308 78.99 0 0 34,500 39,600 29,400
18/12/2025 34,500 0 (0%) 2 0.07 0 0 34,500 39,600 29,400
17/12/2025 34,300 0 (0%) 350 12.08 0 0 34,300 39,400 29,200
16/12/2025 34,300 0 (0%) 1,901 65.2 0 0 34,300 39,400 29,200
15/12/2025 34,300 0 (0%) 400 13.72 0 0 34,300 39,400 29,200
12/12/2025 34,300 -0.2 (-0.58%) 2,103 72.23 0 0 34,500 39,600 29,400
11/12/2025 34,900 0.5 (1.45%) 3,119 107.69 0 0 34,400 39,500 29,300
10/12/2025 34,000 -0.4 (-1.16%) 4,021 138.5 0 0 34,400 39,500 29,300
09/12/2025 34,400 -0.1 (-0.29%) 1,800 62 0 0 34,500 39,600 29,400
08/12/2025 35,000 0.3 (0.86%) 500 17.26 0 0 34,700 39,900 29,500
05/12/2025 34,800 0 (0%) 1,400 48.62 0 0 34,800 40,000 29,600
04/12/2025 34,800 0 (0%) 507 17.64 0 0 34,800 40,000 29,600
03/12/2025 34,700 0 (0%) 1,156 40.21 0 0 34,700 39,900 29,500
02/12/2025 34,700 0 (0%) 1,400 48.61 0 0 34,700 39,900 29,500
01/12/2025 34,700 -1 (-2.8%) 578 20.14 0 0 35,700 41,000 30,400
28/11/2025 35,800 1.2 (3.47%) 3,600 128.66 0 0 34,600 39,700 29,500
27/11/2025 34,900 0.5 (1.45%) 1,100 38.04 0 0 34,400 39,500 29,300
26/11/2025 34,600 -0.1 (-0.29%) 526 18.09 0 0 34,700 39,900 29,500
25/11/2025 34,500 0 (0%) 1,000 34.68 0 0 34,500 39,600 29,400
24/11/2025 34,400 -0.2 (-0.58%) 740 25.51 0 0 34,600 39,700 29,500
21/11/2025 34,500 -0.8 (-2.27%) 600 20.76 0 0 35,300 40,500 30,100
20/11/2025 35,400 0.6 (1.72%) 2,037 71.97 0 0 34,800 40,000 29,600
19/11/2025 34,800 0.7 (2.05%) 301 10.47 0 0 34,100 39,200 29,000
18/11/2025 34,000 -0.6 (-1.73%) 9,025 307.93 0 0 34,600 39,700 29,500
17/11/2025 34,600 0.5 (1.47%) 223 7.72 0 0 34,100 39,200 29,000
14/11/2025 34,400 -0.2 (-0.58%) 1,647 56.17 0 0 34,600 39,700 29,500
13/11/2025 34,100 0 (0%) 521 18.22 0 0 34,100 39,200 29,000
12/11/2025 35,200 4.4 (14.29%) 1,211 41.3 0 0 30,800 35,400 26,200
11/11/2025 34,600 -0.1 (-0.29%) 18,192 560.59 0 0 34,700 39,900 29,500
10/11/2025 34,600 -0.2 (-0.57%) 2,616 90.86 0 0 34,800 40,000 29,600
07/11/2025 34,800 0 (0%) 2,408 83.87 0 0 34,800 40,000 29,600
06/11/2025 34,800 0 (0%) 1,120 38.98 0 0 34,800 40,000 29,600
05/11/2025 34,700 0.1 (0.29%) 1,668 59.59 0 0 34,600 39,700 29,500
04/11/2025 34,600 -0.6 (-1.7%) 10,891 377.02 0 0 35,200 40,400 30,000
03/11/2025 35,000 -0.2 (-0.57%) 3,084 108.43 0 0 35,200 40,400 30,000
31/10/2025 34,900 0.2 (0.58%) 2,256 79.42 0 0 34,700 39,900 29,500
30/10/2025 35,500 0.7 (2.01%) 9,504 329.99 0 0 34,800 40,000 29,600
29/10/2025 34,900 0 (0%) 2,703 94.13 0 0 34,900 40,100 29,700
28/10/2025 35,000 -0.3 (-0.85%) 5,700 198.71 0 0 35,300 40,500 30,100
27/10/2025 35,300 0.8 (2.32%) 500 17.66 0 0 34,500 39,600 29,400
24/10/2025 34,600 -0.8 (-2.26%) 2,507 86.61 0 0 35,400 40,700 30,100
23/10/2025 35,900 1.4 (4.06%) 4,495 158.99 0 0 34,500 39,600 29,400
22/10/2025 34,400 0 (0%) 3,751 129.27 0 0 34,400 39,500 29,300
21/10/2025 35,000 -0.5 (-1.41%) 6,316 216.91 0 0 35,500 40,800 30,200
20/10/2025 35,200 -1.3 (-3.56%) 15,393 545.8 0 0 36,500 41,900 31,100
17/10/2025 35,500 -1.9 (-5.08%) 16,250 593.7 0 0 37,400 43,000 31,800
16/10/2025 37,500 -3.2 (-7.86%) 19,147 715.69 0 0 40,700 46,800 34,600
15/10/2025 38,500 -5.7 (-12.9%) 34,463 1,403.74 0 0 44,200 50,800 37,600
14/10/2025 55,300 1.6 (2.98%) 97,887 5,306.45 0 0 53,700 61,700 45,700
13/10/2025 53,700 1.4 (2.68%) 84,565 4,537.98 0 0 52,300 60,100 44,500
10/10/2025 52,500 -0.2 (-0.38%) 25,757 1,346.47 0 0 52,700 60,600 44,800
09/10/2025 52,300 -0.6 (-1.13%) 8,591 452.54 0 0 52,900 60,800 45,000
08/10/2025 52,800 -1.3 (-2.4%) 17,777 940.56 0 0 54,100 62,200 46,000
07/10/2025 53,700 -0.8 (-1.47%) 9,761 528.02 0 0 54,500 62,600 46,400
06/10/2025 54,500 0.2 (0.37%) 13,480 734.12 0 0 54,300 62,400 46,200
03/10/2025 54,200 0.2 (0.37%) 22,814 1,238.41 0 0 54,000 62,100 45,900
02/10/2025 54,000 0.5 (0.93%) 29,956 1,618.41 0 0 53,500 61,500 45,500
01/10/2025 53,100 -1.8 (-3.28%) 17,716 948.69 0 0 54,900 63,100 46,700
30/09/2025 54,000 0.2 (0.37%) 49,202 2,702.16 0 0 53,800 61,800 45,800
29/09/2025 54,000 1 (1.89%) 29,126 1,567.21 0 0 53,000 60,900 45,100
26/09/2025 52,000 2.4 (4.84%) 62,911 3,331.79 0 0 49,600 57,000 42,200
25/09/2025 49,600 0.7 (1.43%) 200 9.91 0 0 48,900 56,200 41,600
24/09/2025 49,000 0 (0%) 1,701 83.19 0 0 49,000 56,300 41,700
23/09/2025 49,000 0.1 (0.2%) 23,500 1,151.83 0 0 48,900 56,200 41,600
22/09/2025 49,500 0.5 (1.02%) 3,610 176.56 0 0 49,000 56,300 41,700

Historical Data - BSC

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