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
13/02/2026 38,200 0 (0%) 49,919 1,905.25 0 0 38,200 43,900 32,500
12/02/2026 38,400 0.1 (0.26%) 25,373 968.77 0 0 38,300 44,000 32,600
11/02/2026 38,500 -0.3 (-0.77%) 31,866 1,221.66 0 0 38,800 44,600 33,000
10/02/2026 38,800 0.5 (1.31%) 56,859 2,206.77 0 0 38,300 44,000 32,600
09/02/2026 38,300 0.8 (2.13%) 36,733 1,406.29 0 0 37,500 43,100 31,900
06/02/2026 37,700 -0.4 (-1.05%) 67,516 2,533.94 0 0 38,100 43,800 32,400
05/02/2026 38,100 -0.3 (-0.78%) 92,786 3,534.13 0 0 38,400 44,100 32,700
04/02/2026 39,200 1 (2.62%) 43,004 1,650.06 0 0 38,200 43,900 32,500
03/02/2026 38,700 1.5 (4.03%) 127,200 4,857.59 0 0 37,200 42,700 31,700
02/02/2026 37,400 0.1 (0.27%) 86,765 3,226.41 0 0 37,300 42,800 31,800
30/01/2026 37,900 0.9 (2.43%) 98,963 3,694.52 0 0 37,000 42,500 31,500
29/01/2026 37,000 -0.3 (-0.8%) 38,842 1,438.31 0 0 37,300 42,800 31,800
28/01/2026 36,800 -0.6 (-1.6%) 81,359 3,034.12 0 0 37,400 43,000 31,800
27/01/2026 37,500 -0.9 (-2.34%) 58,266 2,181.06 0 0 38,400 44,100 32,700
26/01/2026 37,900 -2.9 (-7.11%) 80,029 3,069.62 0 0 40,800 46,900 34,700
23/01/2026 39,500 -2.7 (-6.4%) 140,923 5,748.32 0 0 42,200 48,500 35,900
22/01/2026 40,900 1.6 (4.07%) 134,616 5,685.93 0 0 39,300 45,100 33,500
21/01/2026 39,700 5.1 (14.74%) 836,280 32,852.63 0 0 34,600 39,700 29,500
20/01/2026 34,700 0 (0%) 27,173 941.25 0 0 34,700 39,900 29,500
19/01/2026 34,900 0 (0%) 19,550 678.08 0 0 34,900 40,100 29,700
16/01/2026 34,500 -0.4 (-1.15%) 13,984 488.07 0 0 34,900 40,100 29,700
15/01/2026 35,400 2.6 (7.93%) 64,106 2,239.77 0 0 32,800 37,700 27,900
14/01/2026 33,000 0.3 (0.92%) 21,265 697.98 0 0 32,700 37,600 27,800
13/01/2026 33,000 0.5 (1.54%) 15,904 519.36 0 0 32,500 37,300 27,700
12/01/2026 32,800 1.7 (5.47%) 38,218 1,242.91 0 0 31,100 35,700 26,500
09/01/2026 31,200 0.3 (0.97%) 14,726 458.24 0 0 30,900 35,500 26,300
08/01/2026 31,000 0.3 (0.98%) 10,159 314.2 0 0 30,700 35,300 26,100
07/01/2026 30,800 0.5 (1.65%) 11,322 347.73 0 0 30,300 34,800 25,800
06/01/2026 30,600 0.1 (0.33%) 10,591 321.01 0 0 30,500 35,000 26,000
05/01/2026 30,200 -1.1 (-3.51%) 31,399 958.45 0 0 31,300 35,900 26,700
31/12/2025 31,500 0.8 (2.61%) 8,323 260.68 0 0 30,700 35,300 26,100
30/12/2025 31,000 0.4 (1.31%) 6,301 193.52 0 0 30,600 35,100 26,100
29/12/2025 30,900 0.4 (1.31%) 3,202 98.12 0 0 30,500 35,000 26,000
26/12/2025 30,600 0.2 (0.66%) 5,600 170.94 0 0 30,400 34,900 25,900
25/12/2025 30,600 0 (0%) 6,702 203.62 0 0 30,600 35,100 26,100
24/12/2025 30,500 -0.4 (-1.29%) 7,113 217.36 0 0 30,900 35,500 26,300
23/12/2025 30,800 -0.1 (-0.32%) 4,664 144.3 0 0 30,900 35,500 26,300
22/12/2025 31,000 0.5 (1.64%) 6,061 187.42 0 0 30,500 35,000 26,000
19/12/2025 30,500 0 (0%) 909 27.73 0 0 30,500 35,000 26,000
18/12/2025 30,700 0.2 (0.66%) 3,100 94.61 0 0 30,500 35,000 26,000
17/12/2025 30,500 -0.1 (-0.33%) 4,523 138.09 0 0 30,600 35,100 26,100
16/12/2025 30,900 0.1 (0.32%) 7,005 214.64 0 0 30,800 35,400 26,200
15/12/2025 30,000 -1.3 (-4.15%) 9,602 296.09 0 0 31,300 35,900 26,700
12/12/2025 31,100 -0.9 (-2.81%) 3,337 104.39 0 0 32,000 36,800 27,200
11/12/2025 32,000 0 (0%) 1,818 58.22 0 0 32,000 36,800 27,200
10/12/2025 31,500 0.1 (0.32%) 4,911 157.1 0 0 31,400 36,100 26,700
09/12/2025 31,400 -0.1 (-0.32%) 5,460 171.34 0 0 31,500 36,200 26,800
08/12/2025 31,500 -0.3 (-0.94%) 4,048 127.66 0 0 31,800 36,500 27,100
05/12/2025 31,800 0 (0%) 1,800 57.23 0 0 31,800 36,500 27,100
04/12/2025 31,800 0.1 (0.32%) 13,278 422.38 0 0 31,700 36,400 27,000
03/12/2025 31,900 0.6 (1.92%) 3,000 94.97 0 0 31,300 35,900 26,700
02/12/2025 30,700 -1.4 (-4.36%) 32,848 1,027.47 0 0 32,100 36,900 27,300
01/12/2025 32,200 -0.1 (-0.31%) 5,824 186.87 0 0 32,300 37,100 27,500
28/11/2025 32,000 -0.3 (-0.93%) 3,100 100.05 0 0 32,300 37,100 27,500
27/11/2025 32,300 0 (0%) 1,035 33.49 0 0 32,300 37,100 27,500
26/11/2025 32,500 0.5 (1.56%) 8,162 263.47 0 0 32,000 36,800 27,200
25/11/2025 32,100 -0.1 (-0.31%) 11,106 355.79 0 0 32,200 37,000 27,400
24/11/2025 32,000 -0.7 (-2.14%) 21,800 702.97 0 0 32,700 37,600 27,800
21/11/2025 32,600 -0.5 (-1.51%) 15,802 517.11 0 0 33,100 38,000 28,200
20/11/2025 33,000 -0.2 (-0.6%) 8,702 287.78 0 0 33,200 38,100 28,300
19/11/2025 33,100 0 (0%) 7,586 251.75 0 0 33,100 38,000 28,200
18/11/2025 33,100 0 (0%) 5,894 195.17 0 0 33,100 38,000 28,200
17/11/2025 32,900 0.1 (0.3%) 13,930 461.78 0 0 32,800 37,700 27,900
14/11/2025 33,000 0.4 (1.23%) 5,718 187.74 0 0 32,600 37,400 27,800
13/11/2025 32,600 0 (0%) 3,900 127.32 0 0 32,600 37,400 27,800
12/11/2025 32,700 0.2 (0.62%) 3,467 113.06 0 0 32,500 37,300 27,700
11/11/2025 32,300 -0.6 (-1.82%) 5,116 166.43 0 0 32,900 37,800 28,000
10/11/2025 32,800 0.5 (1.55%) 4,910 161.69 0 0 32,300 37,100 27,500
07/11/2025 32,300 -0.4 (-1.22%) 9,015 291.55 0 0 32,700 37,600 27,800
06/11/2025 32,700 0 (0%) 2,936 96.02 0 0 32,700 37,600 27,800
05/11/2025 32,300 -0.2 (-0.62%) 11,606 379.73 0 0 32,500 37,300 27,700
04/11/2025 32,900 -0.1 (-0.3%) 16,343 531.75 0 0 33,000 37,900 28,100
03/11/2025 32,800 -0.4 (-1.2%) 9,730 321.12 0 0 33,200 38,100 28,300
31/10/2025 33,000 -0.3 (-0.9%) 14,525 482.15 0 0 33,300 38,200 28,400
30/10/2025 33,400 0.3 (0.91%) 3,281 109.23 0 0 33,100 38,000 28,200
29/10/2025 33,200 0.5 (1.53%) 22,000 728.96 0 0 32,700 37,600 27,800
28/10/2025 33,300 -0.1 (-0.3%) 35,200 1,151.42 0 0 33,400 38,400 28,400
27/10/2025 33,000 0 (0%) 11,678 390.17 0 0 33,000 37,900 28,100
24/10/2025 32,900 -0.3 (-0.9%) 24,653 812.46 0 0 33,200 38,100 28,300
23/10/2025 32,500 -2.4 (-6.88%) 72,100 2,394.59 0 0 34,900 40,100 29,700
22/10/2025 35,800 -0.2 (-0.56%) 8,934 317.21 0 0 36,000 41,400 30,600
21/10/2025 36,000 -0.1 (-0.28%) 18,742 674.75 0 0 36,100 41,500 30,700
20/10/2025 35,800 -0.9 (-2.45%) 25,008 903.8 0 0 36,700 42,200 31,200
17/10/2025 36,700 0.3 (0.82%) 7,196 263.95 0 0 36,400 41,800 31,000
16/10/2025 36,600 0.1 (0.27%) 9,818 357.73 0 0 36,500 41,900 31,100
15/10/2025 36,500 -0.2 (-0.54%) 4,644 169.48 0 0 36,700 42,200 31,200
14/10/2025 36,600 -0.2 (-0.54%) 8,699 319.58 0 0 36,800 42,300 31,300
13/10/2025 36,900 0.1 (0.27%) 14,050 516.49 0 0 36,800 42,300 31,300
10/10/2025 37,000 0 (0%) 12,836 472.91 0 0 37,000 42,500 31,500
09/10/2025 37,200 0.5 (1.36%) 3,185 117.71 0 0 36,700 42,200 31,200
08/10/2025 36,800 0 (0%) 7,125 261.53 0 0 36,800 42,300 31,300
07/10/2025 36,500 0.1 (0.27%) 11,850 436.63 0 0 36,400 41,800 31,000
06/10/2025 36,700 0.3 (0.82%) 12,310 448.47 0 0 36,400 41,800 31,000
03/10/2025 36,600 0 (0%) 10,737 391.13 0 0 36,600 42,000 31,200
02/10/2025 36,800 -0.1 (-0.27%) 3,700 135.54 0 0 36,900 42,400 31,400
01/10/2025 37,000 0.3 (0.82%) 4,852 178.91 0 0 36,700 42,200 31,200
30/09/2025 36,400 -1.3 (-3.45%) 66,105 2,423.12 0 0 37,700 43,300 32,100
29/09/2025 37,400 -0.6 (-1.58%) 14,491 546.42 0 0 38,000 43,700 32,300
26/09/2025 38,000 0.4 (1.06%) 4,771 181.47 0 0 37,600 43,200 32,000
25/09/2025 37,700 0.4 (1.07%) 3,161 118.69 0 0 37,300 42,800 31,800
24/09/2025 37,500 0.5 (1.35%) 4,908 182.85 0 0 37,000 42,500 31,500
23/09/2025 37,900 0.1 (0.26%) 52,828 1,956.31 0 0 37,800 43,400 32,200
22/09/2025 37,800 -0.2 (-0.53%) 4,170 157.88 0 0 38,000 43,700 32,300
19/09/2025 38,800 0.7 (1.84%) 12,726 482.96 0 0 38,100 43,800 32,400
18/09/2025 38,000 -0.4 (-1.04%) 7,804 297.13 0 0 38,400 44,100 32,700
17/09/2025 38,200 -0.5 (-1.29%) 8,468 325.03 0 0 38,700 44,500 32,900
16/09/2025 38,600 -0.1 (-0.26%) 9,316 360.42 0 0 38,700 44,500 32,900
15/09/2025 38,700 0 (0%) 10,942 423.69 0 0 38,700 44,500 32,900
12/09/2025 38,900 0.9 (2.37%) 4,230 163.9 0 0 38,000 43,700 32,300
11/09/2025 38,400 0 (0%) 6,919 262.95 0 0 38,400 44,100 32,700
10/09/2025 38,300 -0.3 (-0.78%) 2,768 106.28 0 0 38,600 44,300 32,900
09/09/2025 38,500 -0.3 (-0.77%) 25,958 1,000.8 0 0 38,800 44,600 33,000
08/09/2025 38,600 -0.1 (-0.26%) 2,846 110.38 0 0 38,700 44,500 32,900
05/09/2025 38,500 -0.2 (-0.52%) 9,316 360.4 0 0 38,700 44,500 32,900
04/09/2025 38,900 -0.1 (-0.26%) 6,226 241.15 0 0 39,000 44,800 33,200
03/09/2025 39,100 0.6 (1.56%) 12,191 475.82 0 0 38,500 44,200 32,800
29/08/2025 38,700 0.9 (2.38%) 35,605 1,371.95 0 0 37,800 43,400 32,200
28/08/2025 37,900 0.1 (0.26%) 5,575 210.57 0 0 37,800 43,400 32,200
27/08/2025 38,000 0.6 (1.6%) 14,414 545.54 0 0 37,400 43,000 31,800
26/08/2025 37,700 0.2 (0.53%) 18,507 692.12 0 0 37,500 43,100 31,900
25/08/2025 37,500 -0.3 (-0.79%) 0 0 0 0 37,800 43,400 32,200
22/08/2025 37,500 -0.7 (-1.83%) 50,344 1,903.73 0 0 38,200 43,900 32,500
21/08/2025 38,000 0.1 (0.26%) 23,131 884.21 0 0 37,900 43,500 32,300
20/08/2025 37,500 -1.1 (-2.85%) 32,189 1,220.55 0 0 38,600 44,300 32,900
19/08/2025 38,500 -0.3 (-0.77%) 31,927 1,231.72 0 0 38,800 44,600 33,000
18/08/2025 38,900 -0.1 (-0.26%) 27,148 1,054.05 0 0 39,000 44,800 33,200
15/08/2025 38,900 -0.4 (-1.02%) 60,281 2,352.79 0 0 39,300 45,100 33,500

Historical Data - BSC

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