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
01/04/2026 16,500 0 (0%) 38,743 635.14 0 0 16,500 18,100 14,900
31/03/2026 16,500 -0.1 (-0.6%) 41,411 678.29 0 0 16,600 18,200 15,000
30/03/2026 16,600 -0.1 (-0.6%) 16,300 267.79 0 0 16,700 18,300 15,100
27/03/2026 16,700 0.1 (0.6%) 13,300 220.47 0 0 16,600 18,200 15,000
26/03/2026 16,600 0 (0%) 16,100 265.09 0 0 16,600 18,200 15,000
25/03/2026 16,600 0.5 (3.11%) 124,233 2,033.44 0 0 16,100 17,700 14,500
24/03/2026 16,100 0.3 (1.9%) 61,000 979.76 0 0 15,800 17,300 14,300
23/03/2026 15,800 -0.9 (-5.39%) 83,840 1,347.13 0 0 16,700 18,300 15,100
20/03/2026 16,700 0.3 (1.83%) 74,607 1,229.18 0 0 16,400 18,000 14,800
19/03/2026 16,400 -0.2 (-1.2%) 81,266 1,317.41 0 0 16,600 18,200 15,000
18/03/2026 16,600 -0.2 (-1.19%) 48,200 802.03 0 0 16,800 18,400 15,200
17/03/2026 16,800 0 (0%) 35,906 600.44 0 0 16,800 18,400 15,200
16/03/2026 16,800 -0.1 (-0.59%) 47,061 785.07 0 0 16,900 18,500 15,300
13/03/2026 16,900 -0.1 (-0.59%) 67,600 1,144.69 0 0 17,000 18,700 15,300
12/03/2026 17,000 0 (0%) 28,786 487.24 0 0 17,000 18,700 15,300
11/03/2026 17,000 0.5 (3.03%) 58,648 982.53 0 0 16,500 18,100 14,900
10/03/2026 16,500 0.9 (5.77%) 65,190 1,064.93 0 0 15,600 17,100 14,100
09/03/2026 15,600 -1.6 (-9.3%) 248,438 3,932.77 0 0 17,200 18,900 15,500
06/03/2026 17,200 0 (0%) 79,300 1,356.73 0 0 17,200 18,900 15,500
05/03/2026 17,200 0 (0%) 41,382 714.53 0 0 17,200 18,900 15,500
04/03/2026 17,200 -0.2 (-1.15%) 162,250 2,771.07 0 0 17,400 19,100 15,700
03/03/2026 17,400 -0.2 (-1.14%) 117,017 2,036.02 0 0 17,600 19,300 15,900
02/03/2026 17,600 -0.2 (-1.12%) 154,309 2,694.27 0 0 17,800 19,500 16,100
27/02/2026 17,800 0 (0%) 91,600 1,623.52 0 0 17,800 19,500 16,100
26/02/2026 17,800 -0.1 (-0.56%) 190,820 3,368.51 0 0 17,900 19,600 16,200
25/02/2026 17,900 0 (0%) 76,920 1,368.51 6,100 109.8 17,900 19,600 16,200
24/02/2026 17,900 -0.2 (-1.1%) 57,181 1,021.04 0 0 18,100 19,900 16,300
23/02/2026 18,100 0.3 (1.69%) 110,024 1,969.76 0 0 17,800 19,500 16,100
13/02/2026 17,800 0.2 (1.14%) 52,240 925.44 0 0 17,600 19,300 15,900
12/02/2026 17,600 0 (0%) 36,900 645.99 0 0 17,600 19,300 15,900
11/02/2026 17,600 -0.2 (-1.12%) 45,354 802.12 0 0 17,800 19,500 16,100
10/02/2026 17,800 0 (0%) 121,438 2,167.65 0 0 17,800 19,500 16,100
09/02/2026 17,800 -0.1 (-0.56%) 106,101 1,890.01 0 0 17,900 19,600 16,200
06/02/2026 17,900 -0.1 (-0.56%) 131,873 2,342.31 0 0 18,000 19,800 16,200
05/02/2026 18,000 0.3 (1.69%) 179,964 3,212.79 0 0 17,700 19,400 16,000
04/02/2026 17,700 -0.4 (-2.21%) 184,180 3,271.25 0 0 18,100 19,900 16,300
03/02/2026 18,100 -0.2 (-1.09%) 278,400 5,006.25 0 0 18,300 20,100 16,500
02/02/2026 18,300 -2 (-9.85%) 727,425 13,516. 0 0 20,300 22,300 18,300
30/01/2026 20,300 1.1 (5.73%) 293,812 5,937.73 0 0 19,200 21,100 17,300
29/01/2026 19,200 0.3 (1.59%) 137,610 2,624.16 0 0 18,900 20,700 17,100
28/01/2026 18,900 0.1 (0.53%) 80,000 1,497.32 0 0 18,800 20,600 17,000
27/01/2026 18,800 0.4 (2.17%) 164,953 3,118.94 0 0 18,400 20,200 16,600
26/01/2026 18,400 -0.2 (-1.08%) 66,027 1,215.1 0 0 18,600 20,400 16,800
23/01/2026 18,600 -0.1 (-0.53%) 51,425 957.58 0 0 18,700 20,500 16,900
22/01/2026 18,700 -0.1 (-0.53%) 78,188 1,463.93 0 0 18,800 20,600 17,000
21/01/2026 18,800 -0.4 (-2.08%) 224,080 4,186.96 0 0 19,200 21,100 17,300
20/01/2026 19,200 -0.2 (-1.03%) 89,702 1,740.01 0 0 19,400 21,300 17,500
19/01/2026 19,400 0.9 (4.86%) 447,096 8,581.65 0 0 18,500 20,300 16,700
16/01/2026 18,500 0.5 (2.78%) 178,479 3,284.1 0 0 18,000 19,800 16,200
15/01/2026 18,000 -0.2 (-1.1%) 102,595 1,849.66 20,000 328 18,200 20,000 16,400
14/01/2026 18,200 0 (0%) 131,157 2,380.91 0 0 18,200 20,000 16,400
13/01/2026 18,200 0 (0%) 184,875 3,395.55 0 0 18,200 20,000 16,400
12/01/2026 18,200 0.2 (1.11%) 67,875 1,225.08 0 0 18,000 19,800 16,200
09/01/2026 18,000 0 (0%) 47,611 857.59 0 0 18,000 19,800 16,200
08/01/2026 18,000 -0.4 (-2.17%) 110,871 2,015.6 0 0 18,400 20,200 16,600
07/01/2026 18,400 0 (0%) 63,451 1,165.49 0 0 18,400 20,200 16,600
06/01/2026 18,400 0.4 (2.22%) 155,681 2,816.48 0 0 18,000 19,800 16,200
05/01/2026 18,000 -0.3 (-1.64%) 80,795 1,466.66 0 0 18,300 20,100 16,500
31/12/2025 18,300 -0.3 (-1.61%) 115,095 2,110.41 0 0 18,600 20,400 16,800
30/12/2025 18,600 -0.1 (-0.53%) 64,125 1,186.71 0 0 18,700 20,500 16,900
29/12/2025 18,700 0.2 (1.08%) 39,680 734.1 0 0 18,500 20,300 16,700
26/12/2025 18,500 -0.2 (-1.07%) 120,015 2,208.59 0 0 18,700 20,500 16,900
25/12/2025 18,700 -0.1 (-0.53%) 80,306 1,495.04 0 0 18,800 20,600 17,000
24/12/2025 18,800 -0.1 (-0.53%) 71,953 1,352.17 0 0 18,900 20,700 17,100
23/12/2025 18,900 0 (0%) 62,151 1,178.8 0 0 18,900 20,700 17,100
22/12/2025 18,900 0 (0%) 71,800 1,350.01 0 0 18,900 20,700 17,100
19/12/2025 18,900 0.2 (1.07%) 74,866 1,403.03 0 0 18,700 20,500 16,900
18/12/2025 18,700 0 (0%) 50,101 937.16 0 0 18,700 20,500 16,900
17/12/2025 18,700 -0.1 (-0.53%) 43,675 816.73 0 0 18,800 20,600 17,000
16/12/2025 18,800 0.2 (1.08%) 59,400 1,100.73 0 0 18,600 20,400 16,800
15/12/2025 18,600 0 (0%) 107,861 2,000.35 0 0 18,600 20,400 16,800
12/12/2025 18,600 -0.5 (-2.62%) 138,421 2,587.38 0 0 19,100 21,000 17,200
11/12/2025 19,100 0.1 (0.53%) 36,600 694.15 0 0 19,000 20,900 17,100
10/12/2025 19,000 -0.1 (-0.52%) 62,925 1,192.85 0 0 19,100 21,000 17,200
09/12/2025 19,100 -0.4 (-2.05%) 183,404 3,514.63 0 0 19,500 21,400 17,600
08/12/2025 19,500 -0.3 (-1.52%) 139,070 2,752.57 0 0 19,800 21,700 17,900
05/12/2025 19,800 -0.1 (-0.5%) 120,722 2,387.38 0 0 19,900 21,800 18,000
04/12/2025 19,900 1.1 (5.85%) 353,100 7,002.65 0 0 18,800 20,600 17,000
03/12/2025 18,800 0.2 (1.08%) 40,359 753.24 0 0 18,600 20,400 16,800
02/12/2025 18,600 -0.1 (-0.53%) 116,241 2,156.59 0 0 18,700 20,500 16,900
01/12/2025 18,700 -0.6 (-3.11%) 251,181 4,699.49 0 0 19,300 21,200 17,400
28/11/2025 19,300 -0.2 (-1.03%) 24,603 477.49 0 0 19,500 21,400 17,600
27/11/2025 19,500 0.2 (1.04%) 63,500 1,231.62 0 0 19,300 21,200 17,400
26/11/2025 19,300 -0.5 (-2.53%) 61,400 1,205.43 0 0 19,800 21,700 17,900
25/11/2025 19,800 0.9 (4.76%) 201,817 3,992.3 0 0 18,900 20,700 17,100
24/11/2025 18,900 0 (0%) 78,300 1,475.03 0 0 18,900 20,700 17,100
21/11/2025 18,900 -0.3 (-1.56%) 23,500 441.77 0 0 19,200 21,100 17,300
20/11/2025 19,200 0.6 (3.23%) 102,100 1,910.53 0 0 18,600 20,400 16,800
19/11/2025 18,600 0.1 (0.54%) 80,829 1,487.24 0 0 18,500 20,300 16,700
18/11/2025 18,500 -0.1 (-0.54%) 27,101 501.49 0 0 18,600 20,400 16,800
17/11/2025 18,600 0.1 (0.54%) 31,300 577.37 0 0 18,500 20,300 16,700
14/11/2025 18,500 -0.1 (-0.54%) 26,600 492.01 0 0 18,600 20,400 16,800
13/11/2025 18,600 -0.1 (-0.53%) 33,306 622.36 0 0 18,700 20,500 16,900
12/11/2025 18,700 0.2 (1.08%) 36,126 667.73 0 0 18,500 20,300 16,700
11/11/2025 18,500 -0.2 (-1.07%) 13,304 244.98 0 0 18,700 20,500 16,900
10/11/2025 18,700 0 (0%) 22,313 414.82 0 0 18,700 20,500 16,900
07/11/2025 18,700 -0.3 (-1.58%) 52,200 976.67 0 0 19,000 20,900 17,100
06/11/2025 19,000 -0.1 (-0.52%) 40,900 777.16 0 0 19,100 21,000 17,200
05/11/2025 19,100 0.1 (0.53%) 80,651 1,515.03 0 0 19,000 20,900 17,100
04/11/2025 19,000 -0.5 (-2.56%) 184,453 3,434.18 0 0 19,500 21,400 17,600
03/11/2025 19,500 -0.6 (-2.99%) 100,632 2,000.68 0 0 20,100 22,100 18,100
31/10/2025 20,100 1.8 (9.84%) 613,566 12,321.21 0 0 18,300 20,100 16,500
30/10/2025 18,300 0 (0%) 23,350 425.52 0 0 18,300 20,100 16,500
29/10/2025 18,300 0 (0%) 28,400 518.43 0 0 18,300 20,100 16,500
28/10/2025 18,300 -0.4 (-2.14%) 25,300 465.35 0 0 18,700 20,500 16,900
27/10/2025 18,700 -0.1 (-0.53%) 35,400 652.47 0 0 18,800 20,600 17,000
24/10/2025 18,800 0.3 (1.62%) 34,100 628.69 0 0 18,500 20,300 16,700
23/10/2025 18,500 0.8 (4.52%) 47,000 855.36 0 0 17,700 19,400 16,000
22/10/2025 17,700 0.3 (1.72%) 20,801 365.42 0 0 17,400 19,100 15,700
21/10/2025 17,400 0.8 (4.82%) 41,200 710.96 0 0 16,600 18,200 15,000
20/10/2025 16,600 -1.4 (-7.78%) 59,200 1,014.16 0 0 18,000 19,800 16,200
17/10/2025 18,000 0 (0%) 12,424 222.83 0 0 18,000 19,800 16,200
16/10/2025 18,000 0.4 (2.27%) 22,201 394.56 0 0 17,600 19,300 15,900
15/10/2025 17,600 -0.2 (-1.12%) 18,319 323.58 0 0 17,800 19,500 16,100
14/10/2025 17,800 -0.3 (-1.66%) 44,200 790.24 0 0 18,100 19,900 16,300
13/10/2025 18,100 -0.1 (-0.55%) 42,825 771.87 0 0 18,200 20,000 16,400
10/10/2025 18,200 0.1 (0.55%) 63,500 1,145.28 0 0 18,100 19,900 16,300
09/10/2025 18,100 0.1 (0.56%) 32,375 585.14 0 0 18,000 19,800 16,200
08/10/2025 18,000 0 (0%) 54,300 981.3 0 0 18,000 19,800 16,200
07/10/2025 18,000 -0.2 (-1.1%) 55,500 999.23 0 0 18,200 20,000 16,400
06/10/2025 18,200 0 (0%) 19,901 362.67 0 0 18,200 20,000 16,400
03/10/2025 18,200 -0.2 (-1.09%) 44,136 806.88 0 0 18,400 20,200 16,600
02/10/2025 18,400 -0.2 (-1.08%) 40,894 756.75 0 0 18,600 20,400 16,800
01/10/2025 18,600 -0.1 (-0.53%) 54,937 1,022.72 0 0 18,700 20,500 16,900

Historical Data - BSC

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