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
27/05/2026 15,000 0.8 (5.63%) 900 13.37 0 0 14,200 16,300 12,100
26/05/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
25/05/2026 14,200 0 (0%) 101 1.43 0 0 14,200 16,300 12,100
22/05/2026 14,200 0.1 (0.71%) 400 5.67 0 0 14,100 16,200 12,000
21/05/2026 14,100 0 (0%) 500 7.05 0 0 14,100 16,200 12,000
20/05/2026 14,100 -0.8 (-5.37%) 1,000 14.11 0 0 14,900 17,100 12,700
19/05/2026 14,900 0 (0%) 37 0.55 0 0 14,900 17,100 12,700
18/05/2026 14,900 0.2 (1.36%) 100 1.49 0 0 14,700 16,900 12,500
15/05/2026 14,700 0 (0%) 101 1.48 0 0 14,700 16,900 12,500
14/05/2026 14,700 0 (0%) 1 0.01 0 0 14,700 16,900 12,500
13/05/2026 14,700 -0.1 (-0.68%) 104 1.53 0 0 14,800 17,000 12,600
12/05/2026 14,800 0.1 (0.68%) 114 1.69 0 0 14,700 16,900 12,500
11/05/2026 15,000 -0.3 (-1.96%) 300 4.42 0 0 15,300 17,500 13,100
08/05/2026 15,300 0.5 (3.38%) 328 5.02 0 0 14,800 17,000 12,600
07/05/2026 15,200 0.7 (4.83%) 642 9.53 0 0 14,500 16,600 12,400
06/05/2026 14,500 -0.3 (-2.03%) 112 1.63 0 0 14,800 17,000 12,600
05/05/2026 14,800 0.5 (3.5%) 101 1.5 0 0 14,300 16,400 12,200
04/05/2026 14,400 -1.1 (-7.1%) 309 4.44 0 0 15,500 17,800 13,200
29/04/2026 15,000 0.6 (4.17%) 232 3.55 0 0 14,400 16,500 12,300
28/04/2026 14,400 -0.1 (-0.69%) 1,810 26.01 0 0 14,500 16,600 12,400
24/04/2026 14,800 -0.1 (-0.67%) 1,600 23.17 0 0 14,900 17,100 12,700
23/04/2026 14,900 0.5 (3.47%) 607 9.05 0 0 14,400 16,500 12,300
22/04/2026 14,400 -1 (-6.49%) 210 3.03 0 0 15,400 17,700 13,100
21/04/2026 15,400 0 (0%) 10 0.15 0 0 15,400 17,700 13,100
20/04/2026 15,400 0.6 (4.05%) 100 1.54 0 0 14,800 17,000 12,600
17/04/2026 15,100 0.6 (4.14%) 701 10.35 0 0 14,500 16,600 12,400
16/04/2026 15,200 -1.1 (-6.75%) 4,700 68.19 0 0 16,300 18,700 13,900
15/04/2026 16,300 0 (0%) 6 0.09 0 0 16,300 18,700 13,900
14/04/2026 15,300 0.9 (6.25%) 76,200 1,241.09 0 0 14,400 16,500 12,300
13/04/2026 14,000 -0.5 (-3.45%) 900 12.96 0 0 14,500 16,600 12,400
10/04/2026 14,000 -0.4 (-2.78%) 202 2.93 0 0 14,400 16,500 12,300
09/04/2026 14,800 -0.3 (-1.99%) 12,900 185.12 0 0 15,100 17,300 12,900
08/04/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
07/04/2026 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
06/04/2026 15,000 1 (7.14%) 300 4.53 0 0 14,000 16,100 11,900
03/04/2026 15,200 -0.1 (-0.65%) 5,700 79.66 0 0 15,300 17,500 13,100
02/04/2026 15,300 0 (0%) 1 0.02 0 0 15,300 17,500 13,100
01/04/2026 15,300 0.4 (2.68%) 100 1.53 0 0 14,900 17,100 12,700
31/03/2026 15,000 0.4 (2.74%) 5,600 83.23 0 0 14,600 16,700 12,500
30/03/2026 14,600 -0.4 (-2.67%) 100 1.46 0 0 15,000 17,200 12,800
27/03/2026 15,000 0.3 (2.04%) 100 1.5 0 0 14,700 16,900 12,500
26/03/2026 15,000 0.5 (3.45%) 600 8.8 0 0 14,500 16,600 12,400
25/03/2026 15,100 0.1 (0.67%) 1,400 20.36 0 0 15,000 17,200 12,800
24/03/2026 15,000 0.2 (1.35%) 100 1.5 0 0 14,800 17,000 12,600
23/03/2026 14,800 -0.2 (-1.33%) 700 10.36 0 0 15,000 17,200 12,800
20/03/2026 15,400 0.8 (5.48%) 200 3 0 0 14,600 16,700 12,500
19/03/2026 15,000 0.1 (0.67%) 511 7.47 0 0 14,900 17,100 12,700
18/03/2026 15,000 0 (0%) 1,400 20.8 0 0 15,000 17,200 12,800
17/03/2026 15,000 0 (0%) 500 7.5 0 0 15,000 17,200 12,800
16/03/2026 15,000 0 (0%) 101 1.52 0 0 15,000 17,200 12,800
13/03/2026 15,000 -0.1 (-0.66%) 500 7.5 0 0 15,100 17,300 12,900
12/03/2026 15,100 0 (0%) 110 1.66 0 0 15,100 17,300 12,900
11/03/2026 15,100 -0.1 (-0.66%) 140 2.11 0 0 15,200 17,400 13,000
10/03/2026 15,200 0.2 (1.33%) 544 8.26 0 0 15,000 17,200 12,800
09/03/2026 15,000 -0.3 (-1.96%) 11,550 173.06 0 0 15,300 17,500 13,100
06/03/2026 15,300 1.4 (10.07%) 100 1.53 0 0 13,900 15,900 11,900
05/03/2026 14,700 -0.1 (-0.68%) 3,550 49.45 0 0 14,800 17,000 12,600
04/03/2026 15,100 0.2 (1.34%) 1,130 16.62 0 0 14,900 17,100 12,700
03/03/2026 14,900 -0.5 (-3.25%) 302 4.51 0 0 15,400 17,700 13,100
02/03/2026 15,800 0.6 (3.95%) 1,052 16.14 0 0 15,200 17,400 13,000
27/02/2026 15,300 0.1 (0.66%) 200 3.03 0 0 15,200 17,400 13,000
26/02/2026 15,000 0 (0%) 1,600 24.28 0 0 15,000 17,200 12,800
25/02/2026 15,000 -0.2 (-1.32%) 120 1.81 0 0 15,200 17,400 13,000
24/02/2026 15,300 -0.3 (-1.92%) 1,010 15.32 0 0 15,600 17,900 13,300
23/02/2026 15,000 -0.1 (-0.66%) 2,265 35.13 0 0 15,100 17,300 12,900
13/02/2026 15,100 0.8 (5.59%) 100 1.51 0 0 14,300 16,400 12,200
12/02/2026 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
11/02/2026 14,300 0.1 (0.7%) 1,100 15.73 1,101 13.32 14,200 16,300 12,100
10/02/2026 14,200 0 (0%) 281 3.99 0 0 14,200 16,300 12,100
09/02/2026 14,100 -1.4 (-9.03%) 200 2.83 0 0 15,500 17,800 13,200
06/02/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
05/02/2026 15,500 0 (0%) 36 0.56 0 0 15,500 17,800 13,200
04/02/2026 15,500 1.4 (9.93%) 104 1.61 0 0 14,100 16,200 12,000
03/02/2026 14,000 -0.2 (-1.41%) 3,900 55.12 0 0 14,200 16,300 12,100
02/02/2026 14,200 -0.3 (-2.07%) 1,910 27.15 0 0 14,500 16,600 12,400
30/01/2026 14,800 -0.6 (-3.9%) 1,140 16.57 0 0 15,400 17,700 13,100
29/01/2026 14,800 0 (0%) 800 12.31 0 0 14,800 17,000 12,600
28/01/2026 14,800 -0.1 (-0.67%) 200 2.96 0 0 14,900 17,100 12,700
27/01/2026 14,800 -0.3 (-1.99%) 2,200 32.75 0 0 15,100 17,300 12,900
26/01/2026 15,000 -0.7 (-4.46%) 1,300 19.57 0 0 15,700 18,000 13,400
23/01/2026 15,100 -0.7 (-4.43%) 3,000 46.96 0 0 15,800 18,100 13,500
22/01/2026 15,700 1 (6.8%) 6,900 109.25 0 0 14,700 16,900 12,500
21/01/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
20/01/2026 14,800 0.1 (0.68%) 300 4.42 0 0 14,700 16,900 12,500
19/01/2026 14,600 -0.8 (-5.19%) 20,048 295.21 0 0 15,400 17,700 13,100
16/01/2026 15,400 0 (0%) 2 0.03 0 0 15,400 17,700 13,100
15/01/2026 15,400 0 (0%) 1,400 21.56 0 0 15,400 17,700 13,100
14/01/2026 15,000 0 (0%) 901 13.92 0 0 15,000 17,200 12,800
13/01/2026 15,000 -0.5 (-3.23%) 616 9.25 0 0 15,500 17,800 13,200
12/01/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
09/01/2026 15,500 1.4 (9.93%) 1,200 18.6 0 0 14,100 16,200 12,000
08/01/2026 15,800 0.5 (3.27%) 1,000 14.05 0 0 15,300 17,500 13,100
07/01/2026 15,400 1.3 (9.22%) 10,100 154.54 0 0 14,100 16,200 12,000
06/01/2026 14,100 -1.3 (-8.44%) 401 5.66 0 0 15,400 17,700 13,100
05/01/2026 15,400 0.2 (1.32%) 13,809 213.04 0 0 15,200 17,400 13,000
31/12/2025 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
30/12/2025 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
29/12/2025 15,300 0.6 (4.08%) 14,510 220.37 0 0 14,700 16,900 12,500
26/12/2025 14,500 -0.1 (-0.68%) 300 4.41 0 0 14,600 16,700 12,500
25/12/2025 14,600 -0.5 (-3.31%) 100 1.46 0 0 15,100 17,300 12,900
24/12/2025 15,100 -0.2 (-1.31%) 700 10.57 0 0 15,300 17,500 13,100
23/12/2025 15,200 -0.2 (-1.3%) 1,200 18.34 0 0 15,400 17,700 13,100
22/12/2025 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
19/12/2025 15,400 -0.1 (-0.65%) 1,700 26.18 0 0 15,500 17,800 13,200
18/12/2025 15,500 0.6 (4.03%) 3,000 46.5 0 0 14,900 17,100 12,700
17/12/2025 15,600 1.5 (10.64%) 3,420 50.99 0 0 14,100 16,200 12,000
16/12/2025 15,000 -0.2 (-1.32%) 5,200 73.23 0 0 15,200 17,400 13,000
15/12/2025 14,800 -0.8 (-5.13%) 1,802 27.43 0 0 15,600 17,900 13,300
12/12/2025 15,500 -0.1 (-0.64%) 1,001 15.6 0 0 15,600 17,900 13,300
11/12/2025 15,600 0 (0%) 1,000 15.6 0 0 15,600 17,900 13,300
10/12/2025 15,500 -0.9 (-5.49%) 4,300 66.9 0 0 16,400 18,800 14,000
09/12/2025 16,400 0.5 (3.14%) 1,200 19.63 0 0 15,900 18,200 13,600
08/12/2025 15,500 -0.1 (-0.64%) 1,720 27.4 0 0 15,600 17,900 13,300
05/12/2025 16,900 1.4 (9.03%) 9,400 146.45 0 0 15,500 17,800 13,200
04/12/2025 15,200 -2.1 (-12.14%) 4,800 74.27 0 0 17,300 19,800 14,800
03/12/2025 17,000 1.2 (7.59%) 322 5.59 0 0 15,800 18,100 13,500
02/12/2025 15,800 0 (0%) 13 0.22 0 0 15,800 18,100 13,500
01/12/2025 15,700 -1.4 (-8.19%) 1,703 26.94 0 0 17,100 19,600 14,600
28/11/2025 18,900 -0.1 (-0.53%) 750 12.82 0 0 19,000 21,800 16,200
27/11/2025 19,000 2.2 (13.1%) 100 1.9 0 0 16,800 19,300 14,300

Historical Data - BSC

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