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
30/01/2026 92,600 -0.1 (-0.11%) 2,300 212.87 0 0 92,700 99,100 86,300
29/01/2026 92,700 0.4 (0.43%) 5,800 535.13 0 0 92,300 98,700 85,900
28/01/2026 92,300 -0.6 (-0.65%) 14,200 1,312.45 0 0 92,900 99,400 86,400
27/01/2026 92,900 -0.1 (-0.11%) 3,200 296.54 0 0 93,000 99,500 86,500
26/01/2026 93,000 -2 (-2.11%) 7,100 659.22 0 0 95,000 101,600 88,400
23/01/2026 95,000 0.7 (0.74%) 1,600 150.56 0 0 94,300 100,900 87,700
22/01/2026 94,300 0.3 (0.32%) 14,100 1,319.78 0 0 94,000 100,500 87,500
21/01/2026 94,000 -1 (-1.05%) 8,600 814.72 0 0 95,000 101,600 88,400
20/01/2026 95,000 0 (0%) 6,100 579.87 0 0 95,000 101,600 88,400
19/01/2026 95,000 0 (0%) 18,200 1,726.74 0 0 95,000 101,600 88,400
16/01/2026 95,000 1.9 (2.04%) 20,600 1,944.95 0 0 93,100 99,600 86,600
15/01/2026 93,100 0.1 (0.11%) 13,200 1,224.47 0 0 93,000 99,500 86,500
14/01/2026 93,000 0.1 (0.11%) 6,800 632.04 0 0 92,900 99,400 86,400
13/01/2026 92,900 -0.1 (-0.11%) 800 74.34 0 0 93,000 99,500 86,500
12/01/2026 93,000 0.2 (0.22%) 7,900 731.4 0 0 92,800 99,200 86,400
09/01/2026 92,800 0 (0%) 1,300 120.62 0 0 92,800 99,200 86,400
08/01/2026 92,800 -0.2 (-0.22%) 1,900 176.21 0 0 93,000 99,500 86,500
07/01/2026 93,000 0 (0%) 1,900 175.29 0 0 93,000 99,500 86,500
06/01/2026 93,000 0.1 (0.11%) 900 83.19 0 0 92,900 99,400 86,400
05/01/2026 92,900 -0.1 (-0.11%) 3,700 343.78 0 0 93,000 99,500 86,500
31/12/2025 93,000 0.2 (0.22%) 3,700 343.7 0 0 92,800 99,200 86,400
30/12/2025 92,800 0 (0%) 1,700 157.17 0 0 92,800 99,200 86,400
29/12/2025 92,800 -0.2 (-0.22%) 20,400 1,887.09 0 0 93,000 99,500 86,500
26/12/2025 93,000 0.5 (0.54%) 17,900 1,656.83 0 0 92,500 98,900 86,100
25/12/2025 92,500 0.3 (0.33%) 600 55.25 0 0 92,200 98,600 85,800
24/12/2025 92,200 0.2 (0.22%) 2,900 267.26 0 0 92,000 98,400 85,600
23/12/2025 92,000 -0.7 (-0.76%) 3,900 360.28 0 0 92,700 99,100 86,300
22/12/2025 92,700 0.7 (0.76%) 15,600 1,436.96 0 0 92,000 98,400 85,600
19/12/2025 92,000 -0.5 (-0.54%) 300 27.6 0 0 92,500 98,900 86,100
18/12/2025 92,500 1.4 (1.54%) 12,700 1,172.55 0 0 91,100 97,400 84,800
17/12/2025 91,100 0.1 (0.11%) 500 45.51 0 0 91,000 97,300 84,700
16/12/2025 91,000 0.1 (0.11%) 400 36.4 0 0 90,900 97,200 84,600
15/12/2025 90,900 -1.6 (-1.73%) 6,200 567.66 0 0 92,500 98,900 86,100
12/12/2025 92,500 1 (1.09%) 2,900 265.45 0 0 91,500 97,900 85,100
11/12/2025 91,500 -0.5 (-0.54%) 5,100 468.93 0 0 92,000 98,400 85,600
10/12/2025 92,000 -0.5 (-0.54%) 3,500 320.96 0 0 92,500 98,900 86,100
09/12/2025 92,500 -0.5 (-0.54%) 700 64.55 0 0 93,000 99,500 86,500
08/12/2025 93,000 -0.2 (-0.21%) 900 82.81 0 0 93,200 99,700 86,700
05/12/2025 93,200 0 (0%) 200 18.64 0 0 93,200 99,700 86,700
04/12/2025 93,200 0.2 (0.22%) 600 55.34 0 0 93,000 99,500 86,500
03/12/2025 93,000 0 (0%) 4,100 381.3 0 0 93,000 99,500 86,500
02/12/2025 93,000 0.5 (0.54%) 2,500 232.02 0 0 92,500 98,900 86,100
01/12/2025 92,500 -0.3 (-0.32%) 2,700 249.69 0 0 92,800 99,200 86,400
28/11/2025 92,800 0 (0%) 2,700 250.9 0 0 92,800 99,200 86,400
27/11/2025 92,800 0.1 (0.11%) 7,000 650.9 0 0 92,700 99,100 86,300
26/11/2025 92,700 0 (0%) 3,700 342.98 0 0 92,700 99,100 86,300
25/11/2025 92,700 0 (0%) 4,100 379.39 0 0 92,700 99,100 86,300
24/11/2025 92,700 -1.2 (-1.28%) 800 74.05 0 0 93,900 100,400 87,400
21/11/2025 93,900 1.4 (1.51%) 700 65.13 0 0 92,500 98,900 86,100
20/11/2025 92,500 -0.5 (-0.54%) 2,200 203.6 0 0 93,000 99,500 86,500
19/11/2025 93,000 -0.8 (-0.85%) 600 55.87 0 0 93,800 100,300 87,300
18/11/2025 93,800 1.3 (1.41%) 1,500 138.88 0 0 92,500 98,900 86,100
17/11/2025 92,500 0 (0%) 50,800 4,697.63 0 0 92,500 98,900 86,100
14/11/2025 92,500 0.2 (0.22%) 800 73.48 0 0 92,300 98,700 85,900
13/11/2025 92,300 0.3 (0.33%) 4,800 439.91 0 0 92,000 98,400 85,600
12/11/2025 92,000 0.5 (0.55%) 1,300 119.58 0 0 91,500 97,900 85,100
11/11/2025 91,500 0.5 (0.55%) 4,600 423.91 0 0 91,000 97,300 84,700
10/11/2025 91,000 -1.4 (-1.52%) 11,200 1,023.44 0 0 92,400 98,800 86,000
07/11/2025 92,400 -0.1 (-0.11%) 7,900 732.45 0 0 92,500 98,900 86,100
06/11/2025 92,500 -0.5 (-0.54%) 1,500 137.59 0 0 93,000 99,500 86,500
05/11/2025 93,000 1 (1.09%) 1,500 137.8 0 0 92,000 98,400 85,600
04/11/2025 92,000 0 (0%) 4,900 449.58 0 0 92,000 98,400 85,600
03/11/2025 92,000 -0.9 (-0.97%) 6,400 587.18 0 0 92,900 99,400 86,400
31/10/2025 92,900 0.2 (0.22%) 9,900 917.78 0 0 92,700 99,100 86,300
30/10/2025 92,700 -0.1 (-0.11%) 2,900 268.96 0 0 92,800 99,200 86,400
29/10/2025 92,800 -0.2 (-0.22%) 3,400 314.86 0 0 93,000 99,500 86,500
28/10/2025 93,000 0 (0%) 5,400 501.08 0 0 93,000 99,500 86,500
27/10/2025 93,000 -2 (-2.11%) 10,600 986.73 0 0 95,000 101,600 88,400
24/10/2025 95,000 2 (2.15%) 2,200 203.2 0 0 93,000 99,500 86,500
23/10/2025 93,000 0 (0%) 400 37.2 0 0 93,000 99,500 86,500
22/10/2025 93,000 -0.1 (-0.11%) 3,600 334.72 0 0 93,100 99,600 86,600
21/10/2025 93,100 0.5 (0.54%) 4,200 387.27 0 0 92,600 99,000 86,200
20/10/2025 92,600 -1.8 (-1.91%) 7,700 719.37 0 0 94,400 101,000 87,800
17/10/2025 94,400 1.5 (1.61%) 11,300 1,047.35 0 0 92,900 99,400 86,400
16/10/2025 92,900 -1.1 (-1.17%) 6,900 638.42 0 0 94,000 100,500 87,500
15/10/2025 94,000 -0.5 (-0.53%) 1,100 103.8 0 0 94,500 101,100 87,900
14/10/2025 94,500 -0.1 (-0.11%) 1,900 178.21 0 0 94,600 101,200 88,000
13/10/2025 94,600 -0.3 (-0.32%) 600 56.68 0 0 94,900 101,500 88,300
10/10/2025 94,900 0 (0%) 2,100 197.42 0 0 94,900 101,500 88,300
09/10/2025 94,900 -0.1 (-0.11%) 6,300 595.06 0 0 95,000 101,600 88,400
08/10/2025 95,000 0.2 (0.21%) 7,200 678.84 0 0 94,800 101,400 88,200
07/10/2025 94,800 -0.2 (-0.21%) 1,200 112.88 0 0 95,000 101,600 88,400
06/10/2025 95,000 0.3 (0.32%) 7,300 693.57 0 0 94,700 101,300 88,100
03/10/2025 94,700 0.4 (0.42%) 700 66.05 0 0 94,300 100,900 87,700
02/10/2025 94,300 0 (0%) 7,500 706.49 0 0 94,300 100,900 87,700
01/10/2025 94,300 0.2 (0.21%) 6,300 592.8 0 0 94,100 100,600 87,600
30/09/2025 94,100 -0.8 (-0.84%) 7,400 696.61 0 0 94,900 101,500 88,300
29/09/2025 94,900 0.2 (0.21%) 4,800 452.16 0 0 94,700 101,300 88,100
26/09/2025 94,700 -0.3 (-0.32%) 2,500 236.9 0 0 95,000 101,600 88,400
25/09/2025 95,000 0.6 (0.64%) 5,900 560.3 0 0 94,400 101,000 87,800
24/09/2025 94,400 0.4 (0.43%) 500 47.08 0 0 94,000 100,500 87,500
23/09/2025 94,000 -0.8 (-0.84%) 4,800 452.63 0 0 94,800 101,400 88,200
22/09/2025 94,800 0.8 (0.85%) 10,000 936.99 0 0 94,000 100,500 87,500
19/09/2025 94,000 -1 (-1.05%) 5,000 472.79 0 0 95,000 101,600 88,400
18/09/2025 95,000 0.3 (0.32%) 4,600 437.26 0 0 94,700 101,300 88,100
17/09/2025 94,700 0.3 (0.32%) 8,100 763.63 0 0 94,400 101,000 87,800
16/09/2025 94,400 0.6 (0.64%) 3,300 310.58 0 0 93,800 100,300 87,300
15/09/2025 93,800 0.3 (0.32%) 5,300 496.02 0 0 93,500 100,000 87,000
12/09/2025 93,500 0.1 (0.11%) 13,200 1,233.3 0 0 93,400 99,900 86,900
11/09/2025 93,400 0.2 (0.21%) 4,500 419.08 0 0 93,200 99,700 86,700
10/09/2025 93,200 0.1 (0.11%) 8,800 819.45 0 0 93,100 99,600 86,600
09/09/2025 93,100 -0.3 (-0.32%) 12,200 1,137.98 0 0 93,400 99,900 86,900
08/09/2025 93,400 -1 (-1.06%) 9,200 860.03 0 0 94,400 101,000 87,800
05/09/2025 94,400 0.2 (0.21%) 1,800 168.99 0 0 94,200 100,700 87,700
04/09/2025 94,200 0.1 (0.11%) 12,300 1,157.01 0 0 94,100 100,600 87,600
03/09/2025 94,100 0 (0%) 13,300 1,251.14 0 0 94,100 100,600 87,600
29/08/2025 94,100 0.1 (0.11%) 6,700 629.05 0 0 94,000 100,500 87,500
28/08/2025 94,000 0.1 (0.11%) 9,900 929.11 0 0 93,900 100,400 87,400
27/08/2025 96,400 -0.4 (-0.41%) 10,000 966.65 0 0 96,800 103,500 90,100
26/08/2025 96,800 0.5 (0.52%) 5,400 519.25 0 0 96,300 103,000 89,600
25/08/2025 96,300 0.2 (0.21%) 37,300 3,584.26 0 0 96,100 102,800 89,400
22/08/2025 96,100 -0.1 (-0.1%) 23,700 2,276.12 0 0 96,200 102,900 89,500
21/08/2025 96,200 0 (0%) 10,800 1,037.47 0 0 96,200 102,900 89,500
20/08/2025 96,200 -1 (-1.03%) 16,600 1,596.39 0 0 97,200 104,000 90,400
19/08/2025 97,200 2.2 (2.32%) 30,200 2,917.37 0 0 95,000 101,600 88,400
18/08/2025 95,000 0.7 (0.74%) 19,000 1,796.08 0 0 94,300 100,900 87,700
15/08/2025 94,300 0.1 (0.11%) 12,000 1,129.8 0 0 94,200 100,700 87,700
14/08/2025 94,200 0 (0%) 22,700 2,137.95 0 0 94,200 100,700 87,700
13/08/2025 94,200 0 (0%) 29,700 2,795.24 0 0 94,200 100,700 87,700
12/08/2025 94,200 0.1 (0.11%) 16,300 1,532.38 0 0 94,100 100,600 87,600
11/08/2025 94,100 0.1 (0.11%) 18,500 1,736.08 0 0 94,000 100,500 87,500
08/08/2025 94,000 -0.1 (-0.11%) 29,400 2,762.22 0 0 94,100 100,600 87,600
07/08/2025 94,100 0.4 (0.43%) 23,000 2,165.55 0 0 93,700 100,200 87,200
06/08/2025 93,700 0.7 (0.75%) 44,900 4,207.66 0 0 93,000 99,500 86,500
05/08/2025 93,000 -0.2 (-0.21%) 189,100 17,534.37 0 0 93,200 99,700 86,700
04/08/2025 93,200 -0.2 (-0.21%) 32,200 2,987.58 0 0 93,400 99,900 86,900
01/08/2025 93,400 -0.6 (-0.64%) 35,000 3,280.51 0 0 94,000 100,500 87,500

Historical Data - BSC

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