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
31/03/2026 13,000 -0.4 (-2.99%) 2,118,440 27,693.56 0 0 13,400 15,400 11,400
30/03/2026 13,400 -0.4 (-2.9%) 2,859,596 38,289.81 0 0 13,800 15,800 11,800
27/03/2026 13,800 -0.1 (-0.72%) 1,066,120 14,731.23 0 0 13,900 15,900 11,900
26/03/2026 13,900 -0.3 (-2.11%) 1,423,379 19,849.79 0 0 14,200 16,300 12,100
25/03/2026 14,300 0.6 (4.38%) 2,468,919 35,133.97 0 0 13,700 15,700 11,700
24/03/2026 13,700 -0.3 (-2.14%) 1,340,769 18,343.7 0 0 14,000 16,100 11,900
23/03/2026 13,700 -0.4 (-2.84%) 1,602,085 22,374.53 0 0 14,100 16,200 12,000
20/03/2026 14,100 0.5 (3.68%) 3,964,543 55,956.93 0 0 13,600 15,600 11,600
19/03/2026 13,600 0.5 (3.82%) 2,074,645 28,309.42 0 0 13,100 15,000 11,200
18/03/2026 13,200 -0.1 (-0.75%) 471,113 6,155.88 0 0 13,300 15,200 11,400
17/03/2026 13,100 -0.3 (-2.24%) 1,022,222 13,556.58 0 0 13,400 15,400 11,400
16/03/2026 13,200 -0.5 (-3.65%) 582,098 7,818. 0 0 13,700 15,700 11,700
13/03/2026 13,600 0.6 (4.62%) 2,369,623 32,373.49 0 0 13,000 14,900 11,100
12/03/2026 13,100 0.3 (2.34%) 821,797 10,644.79 0 0 12,800 14,700 10,900
11/03/2026 12,800 0.3 (2.4%) 447,728 5,712.04 0 0 12,500 14,300 10,700
10/03/2026 12,600 0.4 (3.28%) 730,672 9,115.56 0 0 12,200 14,000 10,400
09/03/2026 12,200 -0.6 (-4.69%) 1,894,530 23,145.12 0 0 12,800 14,700 10,900
06/03/2026 12,700 -0.6 (-4.51%) 943,200 12,077.02 0 0 13,300 15,200 11,400
05/03/2026 13,000 -0.5 (-3.7%) 607,760 8,066.28 0 0 13,500 15,500 11,500
04/03/2026 13,300 -0.3 (-2.21%) 1,495,114 20,129.1 0 0 13,600 15,600 11,600
03/03/2026 13,700 0.9 (7.03%) 2,234,471 30,375.26 0 0 12,800 14,700 10,900
02/03/2026 12,900 0.2 (1.57%) 1,111,654 14,195.22 0 0 12,700 14,600 10,800
27/02/2026 12,700 0 (0%) 216,555 2,750.97 0 0 12,700 14,600 10,800
26/02/2026 12,800 0.2 (1.59%) 245,671 3,112.97 0 0 12,600 14,400 10,800
25/02/2026 12,600 -0.1 (-0.79%) 476,519 5,987.09 0 0 12,700 14,600 10,800
24/02/2026 12,700 0 (0%) 155,643 1,975.7 0 0 12,700 14,600 10,800
23/02/2026 12,800 0.2 (1.59%) 296,300 3,754.9 0 0 12,600 14,400 10,800
13/02/2026 12,500 0 (0%) 160,367 2,013.01 0 0 12,500 14,300 10,700
12/02/2026 12,600 0.2 (1.61%) 132,658 1,659.01 0 0 12,400 14,200 10,600
11/02/2026 12,500 0.1 (0.81%) 181,283 2,249.97 0 0 12,400 14,200 10,600
10/02/2026 12,400 -0.1 (-0.8%) 248,256 3,087.71 0 0 12,500 14,300 10,700
09/02/2026 12,400 -0.3 (-2.36%) 419,997 5,256.07 0 0 12,700 14,600 10,800
06/02/2026 12,600 -0.2 (-1.56%) 416,504 5,274.36 0 0 12,800 14,700 10,900
05/02/2026 12,800 0.4 (3.23%) 905,706 11,549.77 0 0 12,400 14,200 10,600
04/02/2026 12,500 0.1 (0.81%) 294,216 3,652.87 0 0 12,400 14,200 10,600
03/02/2026 12,400 0.1 (0.81%) 307,500 3,809.66 0 0 12,300 14,100 10,500
02/02/2026 12,400 0.1 (0.81%) 274,084 3,378.14 0 0 12,300 14,100 10,500
30/01/2026 12,400 0.1 (0.81%) 263,064 3,247.46 0 0 12,300 14,100 10,500
29/01/2026 12,300 0.1 (0.82%) 185,183 2,277.94 0 0 12,200 14,000 10,400
28/01/2026 12,400 0.1 (0.81%) 401,535 4,917.91 0 0 12,300 14,100 10,500
27/01/2026 12,200 -0.3 (-2.4%) 369,755 4,545.81 0 0 12,500 14,300 10,700
26/01/2026 12,400 -0.2 (-1.59%) 698,254 8,758.3 0 0 12,600 14,400 10,800
23/01/2026 13,600 -0.3 (-2.16%) 930,577 12,657.98 0 0 13,900 15,900 11,900
22/01/2026 13,800 0 (0%) 1,308,094 18,179.09 0 0 13,800 15,800 11,800
21/01/2026 13,700 0 (0%) 838,723 11,554.04 0 0 13,700 15,700 11,700
20/01/2026 13,900 0.7 (5.3%) 2,149,086 29,488.39 0 0 13,200 15,100 11,300
19/01/2026 13,200 0 (0%) 199,139 2,629.44 0 0 13,200 15,100 11,300
16/01/2026 13,300 0.2 (1.53%) 452,791 5,998.19 0 0 13,100 15,000 11,200
15/01/2026 13,200 0.2 (1.54%) 192,289 2,520.96 0 0 13,000 14,900 11,100
14/01/2026 13,100 0.1 (0.77%) 350,594 4,565.07 0 0 13,000 14,900 11,100
13/01/2026 13,100 0 (0%) 198,777 2,590.46 0 0 13,100 15,000 11,200
12/01/2026 13,200 0.4 (3.13%) 713,436 9,313.89 0 0 12,800 14,700 10,900
09/01/2026 13,000 0.5 (4%) 601,818 7,703.66 0 0 12,500 14,300 10,700
08/01/2026 12,600 0.1 (0.8%) 408,450 5,112.57 0 0 12,500 14,300 10,700
07/01/2026 12,500 0.1 (0.81%) 273,186 3,412.36 0 0 12,400 14,200 10,600
06/01/2026 12,400 0 (0%) 273,107 3,392.32 0 0 12,400 14,200 10,600
05/01/2026 12,400 0 (0%) 410,328 5,092.71 0 0 12,400 14,200 10,600
31/12/2025 12,500 0.1 (0.81%) 243,926 3,022.46 0 0 12,400 14,200 10,600
30/12/2025 12,400 0 (0%) 36,073 448.86 0 0 12,400 14,200 10,600
29/12/2025 12,500 0.1 (0.81%) 139,026 1,726.92 0 0 12,400 14,200 10,600
26/12/2025 12,400 0 (0%) 109,052 1,350.64 0 0 12,400 14,200 10,600
25/12/2025 12,400 0 (0%) 116,643 1,448.48 0 0 12,400 14,200 10,600
24/12/2025 12,500 -0.1 (-0.79%) 355,134 4,417.61 0 0 12,600 14,400 10,800
23/12/2025 12,500 0 (0%) 89,903 1,128.95 0 0 12,500 14,300 10,700
22/12/2025 12,600 0 (0%) 154,084 1,932.78 0 0 12,600 14,400 10,800
19/12/2025 12,600 -0.1 (-0.79%) 200,414 2,519.17 0 0 12,700 14,600 10,800
18/12/2025 12,700 0 (0%) 44,446 562.63 0 0 12,700 14,600 10,800
17/12/2025 12,700 0.1 (0.79%) 25,976 329.02 0 0 12,600 14,400 10,800
16/12/2025 12,600 0 (0%) 219,434 2,766.83 0 0 12,600 14,400 10,800
15/12/2025 12,700 0 (0%) 124,353 1,567.61 0 0 12,700 14,600 10,800
12/12/2025 12,700 -0.1 (-0.78%) 215,183 2,731.43 0 0 12,800 14,700 10,900
11/12/2025 12,800 0.1 (0.79%) 84,580 1,081.15 0 0 12,700 14,600 10,800
10/12/2025 12,700 -0.1 (-0.78%) 115,650 1,467.02 0 0 12,800 14,700 10,900
09/12/2025 12,800 0.1 (0.79%) 133,826 1,708.27 0 0 12,700 14,600 10,800
08/12/2025 12,800 0 (0%) 253,427 3,221.11 0 0 12,800 14,700 10,900
05/12/2025 12,800 0 (0%) 169,975 2,175.46 0 0 12,800 14,700 10,900
04/12/2025 12,800 0 (0%) 137,163 1,756.74 0 0 12,800 14,700 10,900
03/12/2025 12,800 0 (0%) 194,983 2,489.92 0 0 12,800 14,700 10,900
02/12/2025 12,900 0 (0%) 32,590 418.16 0 0 12,900 14,800 11,000
01/12/2025 12,800 -0.1 (-0.78%) 82,966 1,070.13 0 0 12,900 14,800 11,000
28/11/2025 12,900 0.1 (0.78%) 184,440 2,373.86 0 0 12,800 14,700 10,900
27/11/2025 12,800 0 (0%) 46,003 588.15 42,600 541.02 12,800 14,700 10,900
26/11/2025 12,800 0 (0%) 63,040 807.35 0 0 12,800 14,700 10,900
25/11/2025 12,800 0 (0%) 164,015 2,101.74 0 0 12,800 14,700 10,900
24/11/2025 12,900 0 (0%) 96,572 1,238.09 0 0 12,900 14,800 11,000
21/11/2025 12,800 -0.1 (-0.78%) 56,103 723.22 30,000 381 12,900 14,800 11,000
20/11/2025 12,900 0.1 (0.78%) 208,461 2,688.84 0 0 12,800 14,700 10,900
19/11/2025 12,800 0 (0%) 96,643 1,237.82 0 0 12,800 14,700 10,900
18/11/2025 12,800 0.1 (0.79%) 173,187 2,214.9 30,000 381 12,700 14,600 10,800
17/11/2025 12,800 0.1 (0.79%) 125,834 1,599.33 0 0 12,700 14,600 10,800
14/11/2025 12,700 -0.1 (-0.78%) 271,671 3,452.8 0 0 12,800 14,700 10,900
13/11/2025 12,800 0 (0%) 67,905 869.28 0 0 12,800 14,700 10,900
12/11/2025 12,900 0.2 (1.57%) 72,731 930.83 2,500 32 12,700 14,600 10,800
11/11/2025 12,800 0 (0%) 100,869 1,285.75 0 0 12,800 14,700 10,900
10/11/2025 12,700 -0.1 (-0.78%) 150,173 1,917.62 0 0 12,800 14,700 10,900
07/11/2025 12,800 0 (0%) 114,429 1,466.04 0 0 12,800 14,700 10,900
06/11/2025 12,900 0.1 (0.78%) 111,892 1,435.2 0 0 12,800 14,700 10,900
05/11/2025 12,800 0 (0%) 33,377 428.77 0 0 12,800 14,700 10,900
04/11/2025 12,900 0 (0%) 139,070 1,780.82 0 0 12,900 14,800 11,000
03/11/2025 12,900 0 (0%) 108,077 1,391.83 0 0 12,900 14,800 11,000
31/10/2025 12,900 0 (0%) 95,734 1,235.89 0 0 12,900 14,800 11,000
30/10/2025 13,000 0.1 (0.78%) 119,770 1,548.94 0 0 12,900 14,800 11,000
29/10/2025 12,900 0 (0%) 104,180 1,339.53 0 0 12,900 14,800 11,000
28/10/2025 12,900 0 (0%) 130,518 1,678.24 0 0 12,900 14,800 11,000
27/10/2025 12,900 0 (0%) 72,122 930.47 0 0 12,900 14,800 11,000
24/10/2025 12,900 0 (0%) 79,495 1,022.6 0 0 12,900 14,800 11,000
23/10/2025 12,900 0.1 (0.78%) 96,900 1,248.47 0 0 12,800 14,700 10,900
22/10/2025 12,900 0.1 (0.78%) 298,473 3,821.45 0 0 12,800 14,700 10,900
21/10/2025 12,800 -0.1 (-0.78%) 548,425 7,014.33 0 0 12,900 14,800 11,000
20/10/2025 12,900 -0.1 (-0.77%) 368,621 4,771.14 0 0 13,000 14,900 11,100
17/10/2025 13,000 0 (0%) 198,571 2,573.78 0 0 13,000 14,900 11,100
16/10/2025 13,100 0.1 (0.77%) 140,425 1,823.75 0 0 13,000 14,900 11,100
15/10/2025 13,000 0 (0%) 95,837 1,247.33 0 0 13,000 14,900 11,100
14/10/2025 13,000 0 (0%) 252,303 3,283.03 0 0 13,000 14,900 11,100
13/10/2025 13,000 -0.1 (-0.76%) 326,473 4,257.82 0 0 13,100 15,000 11,200
10/10/2025 13,100 0 (0%) 103,423 1,356.78 0 0 13,100 15,000 11,200
09/10/2025 13,100 0 (0%) 97,497 1,277.4 0 0 13,100 15,000 11,200
08/10/2025 13,100 0 (0%) 187,091 2,447.86 0 0 13,100 15,000 11,200
07/10/2025 13,100 0 (0%) 157,447 2,063.17 0 0 13,100 15,000 11,200
06/10/2025 13,100 0 (0%) 545,990 7,151.19 0 0 13,100 15,000 11,200
03/10/2025 13,100 -0.1 (-0.76%) 136,937 1,794.07 0 0 13,200 15,100 11,300
02/10/2025 13,200 0 (0%) 115,567 1,520.52 0 0 13,200 15,100 11,300
01/10/2025 13,200 0 (0%) 89,654 1,182.65 0 0 13,200 15,100 11,300

Historical Data - BSC

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