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 20,500 0 (0%) 105 2.15 0 0 20,500 23,500 17,500
31/03/2026 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
30/03/2026 20,500 1 (5.13%) 105 2.15 0 0 19,500 22,400 16,600
27/03/2026 20,600 -0.2 (-0.96%) 300 5.85 0 0 20,800 23,900 17,700
26/03/2026 20,800 0.3 (1.46%) 100 2.08 0 0 20,500 23,500 17,500
25/03/2026 20,500 0 (0%) 2 0.04 0 0 20,500 23,500 17,500
24/03/2026 20,800 0.2 (0.97%) 500 10.26 0 0 20,600 23,600 17,600
23/03/2026 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
20/03/2026 20,600 0 (0%) 102 2.1 0 0 20,600 23,600 17,600
19/03/2026 20,900 -0.4 (-1.88%) 723 14.88 0 0 21,300 24,400 18,200
18/03/2026 21,300 0 (0%) 200 4.26 0 0 21,300 24,400 18,200
17/03/2026 21,300 0.7 (3.4%) 102 2.17 0 0 20,600 23,600 17,600
16/03/2026 20,600 0 (0%) 1 0.02 0 0 20,600 23,600 17,600
13/03/2026 20,900 0 (0%) 1,309 26.91 0 0 20,900 24,000 17,800
12/03/2026 20,900 1.4 (7.18%) 125 2.62 0 0 19,500 22,400 16,600
11/03/2026 21,400 2.4 (12.63%) 3,311 64.68 0 0 19,000 21,800 16,200
10/03/2026 19,000 1.4 (7.95%) 105 2. 0 0 17,600 20,200 15,000
09/03/2026 17,700 -1.9 (-9.69%) 4,126 72.76 0 0 19,600 22,500 16,700
06/03/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
05/03/2026 19,600 0 (0%) 5 0.1 0 0 19,600 22,500 16,700
04/03/2026 19,900 0.5 (2.58%) 1,209 23.69 0 0 19,400 22,300 16,500
03/03/2026 20,000 0 (0%) 1,254 24.34 0 0 20,000 23,000 17,000
02/03/2026 20,000 -0.7 (-3.38%) 5,111 102.33 0 0 20,700 23,800 17,600
27/02/2026 20,500 -0.7 (-3.3%) 2,237 46.34 0 0 21,200 24,300 18,100
26/02/2026 22,000 -0.5 (-2.22%) 2,961 62.87 0 0 22,500 25,800 19,200
25/02/2026 22,500 0 (0%) 1 0.03 0 0 22,500 25,800 19,200
24/02/2026 22,500 0.8 (3.69%) 118 2.63 0 0 21,700 24,900 18,500
23/02/2026 23,300 0.5 (2.19%) 406 8.8 0 0 22,800 26,200 19,400
13/02/2026 21,900 0 (0%) 550 12.46 0 0 21,900 25,100 18,700
12/02/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
11/02/2026 21,900 -0.5 (-2.23%) 247 5.43 0 0 22,400 25,700 19,100
10/02/2026 20,000 -1 (-4.76%) 4,328 97.14 0 0 21,000 24,100 17,900
09/02/2026 21,000 1.5 (7.69%) 302 6.34 0 0 19,500 22,400 16,600
06/02/2026 19,500 -0.5 (-2.5%) 2,700 52.65 0 0 20,000 23,000 17,000
05/02/2026 20,000 0.2 (1.01%) 2,488 49.94 0 0 19,800 22,700 16,900
04/02/2026 20,000 -0.4 (-1.96%) 7,611 151.07 0 0 20,400 23,400 17,400
03/02/2026 20,500 0.1 (0.49%) 0 0 0 0 20,400 23,400 17,400
02/02/2026 20,500 1.1 (5.67%) 4,356 89.03 0 0 19,400 22,300 16,500
30/01/2026 19,400 1.1 (6.01%) 202 3.92 0 0 18,300 21,000 15,600
29/01/2026 18,300 0 (0%) 105 1.92 0 0 18,300 21,000 15,600
28/01/2026 18,300 0 (0%) 100 1.83 0 0 18,300 21,000 15,600
27/01/2026 18,300 0 (0%) 0 0 0 0 18,300 21,000 15,600
26/01/2026 18,100 -0.1 (-0.55%) 1,405 25.72 0 0 18,200 20,900 15,500
23/01/2026 18,100 -0.1 (-0.55%) 941 17.12 0 0 18,200 20,900 15,500
22/01/2026 18,100 -0.7 (-3.72%) 2,007 36.55 0 0 18,800 21,600 16,000
21/01/2026 18,000 -2.3 (-11.33%) 2,416 45.43 0 0 20,300 23,300 17,300
20/01/2026 20,300 0 (0%) 0 0 0 0 20,300 23,300 17,300
19/01/2026 20,000 -0.6 (-2.91%) 5,756 116.96 0 0 20,600 23,600 17,600
16/01/2026 21,000 1.3 (6.6%) 3,507 72.27 0 0 19,700 22,600 16,800
15/01/2026 19,900 0.3 (1.53%) 2,059 40.52 0 0 19,600 22,500 16,700
14/01/2026 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700
13/01/2026 19,600 0 (0%) 3 0.06 0 0 19,600 22,500 16,700
12/01/2026 19,500 -0.3 (-1.52%) 313 6.12 0 0 19,800 22,700 16,900
09/01/2026 19,800 -0.1 (-0.5%) 100 1.98 0 0 19,900 22,800 17,000
08/01/2026 19,700 2 (11.3%) 1,245 24.73 0 0 17,700 20,300 15,100
07/01/2026 17,700 -1.3 (-6.84%) 200 3.54 0 0 19,000 21,800 16,200
06/01/2026 19,000 0 (0%) 6 0.11 0 0 19,000 21,800 16,200
05/01/2026 19,000 0.3 (1.6%) 215 4.08 0 0 18,700 21,500 15,900
31/12/2025 17,800 -1 (-5.32%) 5,410 101.03 0 0 18,800 21,600 16,000
30/12/2025 17,700 -0.5 (-2.75%) 528 9.93 0 0 18,200 20,900 15,500
29/12/2025 19,300 1.6 (9.04%) 302 5.51 0 0 17,700 20,300 15,100
26/12/2025 17,500 -0.5 (-2.78%) 4,114 73.01 0 0 18,000 20,700 15,300
25/12/2025 18,000 -0.6 (-3.23%) 2,213 39.93 0 0 18,600 21,300 15,900
24/12/2025 18,200 -0.3 (-1.62%) 652 12.22 0 0 18,500 21,200 15,800
23/12/2025 18,400 0.2 (1.1%) 307 5.69 0 0 18,200 20,900 15,500
22/12/2025 18,100 -1.5 (-7.65%) 2,324 42.24 0 0 19,600 22,500 16,700
19/12/2025 19,600 1 (5.38%) 301 5.9 0 0 18,600 21,300 15,900
18/12/2025 18,600 0 (0%) 1,100 20.46 0 0 18,600 21,300 15,900
17/12/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
16/12/2025 18,600 0 (0%) 1 0.02 0 0 18,600 21,300 15,900
15/12/2025 18,600 0 (0%) 0 0 0 0 18,600 21,300 15,900
12/12/2025 18,500 0 (0%) 2,609 48.43 0 0 18,500 21,200 15,800
11/12/2025 18,500 -1.5 (-7.5%) 1,114 20.65 0 0 20,000 23,000 17,000
10/12/2025 20,000 0 (0%) 1 0.02 0 0 20,000 23,000 17,000
09/12/2025 19,900 0.8 (4.19%) 527 10.53 0 0 19,100 21,900 16,300
08/12/2025 19,700 -0.3 (-1.5%) 207 3.95 0 0 20,000 23,000 17,000
05/12/2025 20,000 0 (0%) 8 0.16 0 0 20,000 23,000 17,000
04/12/2025 19,900 1.4 (7.57%) 616 12.31 0 0 18,500 21,200 15,800
03/12/2025 18,400 -1.8 (-8.91%) 601 11.12 0 0 20,200 23,200 17,200
02/12/2025 20,200 1 (5.21%) 111 2.24 0 0 19,200 22,000 16,400
01/12/2025 19,900 -0.2 (-1.%) 504 9.67 0 0 20,100 23,100 17,100
28/11/2025 20,700 -0.2 (-0.96%) 1,601 32.19 0 0 20,900 24,000 17,800
27/11/2025 20,900 0 (0%) 8 0.17 0 0 20,900 24,000 17,800
26/11/2025 20,900 0 (0%) 5 0.1 0 0 20,900 24,000 17,800
25/11/2025 20,900 0.9 (4.5%) 204 4.26 0 0 20,000 23,000 17,000
24/11/2025 21,500 -0.3 (-1.38%) 507 10.15 0 0 21,800 25,000 18,600
21/11/2025 21,800 0 (0%) 1 0.02 0 0 21,800 25,000 18,600
20/11/2025 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
19/11/2025 21,800 0 (0%) 5 0.1 0 0 21,800 25,000 18,600
18/11/2025 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
17/11/2025 21,700 1.4 (6.9%) 400 8.71 0 0 20,300 23,300 17,300
14/11/2025 22,900 -0.7 (-2.97%) 6,301 127.98 0 0 23,600 27,100 20,100
13/11/2025 23,000 -1.8 (-7.26%) 1,925 45.53 0 0 24,800 28,500 21,100
12/11/2025 24,800 0.3 (1.22%) 100 2.48 0 0 24,500 28,100 20,900
11/11/2025 24,500 2.2 (9.87%) 114 2.77 0 0 22,300 25,600 19,000
10/11/2025 20,500 -1 (-4.65%) 302 6.72 0 0 21,500 24,700 18,300
07/11/2025 21,500 -0.1 (-0.46%) 400 8.61 0 0 21,600 24,800 18,400
06/11/2025 21,700 0.2 (0.93%) 11,511 248.09 0 0 21,500 24,700 18,300
05/11/2025 21,000 -0.3 (-1.41%) 1,000 21.45 0 0 21,300 24,400 18,200
04/11/2025 21,100 -0.7 (-3.21%) 1,910 40.66 0 0 21,800 25,000 18,600
03/11/2025 20,800 -1.6 (-7.14%) 4,903 107.11 0 0 22,400 25,700 19,100
31/10/2025 21,800 1.8 (9%) 2,604 58.28 0 0 20,000 23,000 17,000
30/10/2025 20,000 -0.1 (-0.5%) 105 2.1 0 0 20,100 23,100 17,100
29/10/2025 20,000 -0.3 (-1.48%) 1,000 20.07 0 0 20,300 23,300 17,300
28/10/2025 20,300 0.1 (0.5%) 300 6.09 0 0 20,200 23,200 17,200
27/10/2025 20,100 -0.1 (-0.5%) 1,800 36.44 0 0 20,200 23,200 17,200
24/10/2025 20,000 0.3 (1.52%) 3,801 76.84 0 0 19,700 22,600 16,800
23/10/2025 19,800 0.4 (2.06%) 8,300 163.62 0 0 19,400 22,300 16,500
22/10/2025 19,400 0.5 (2.65%) 100 1.94 0 0 18,900 21,700 16,100
21/10/2025 19,100 2.1 (12.35%) 27,510 521.11 0 0 17,000 19,500 14,500
20/10/2025 17,000 -0.6 (-3.41%) 600 10.2 0 0 17,600 20,200 15,000
17/10/2025 17,600 -0.4 (-2.22%) 303 5.34 0 0 18,000 20,700 15,300
16/10/2025 19,000 0 (0%) 100 1.9 0 0 19,000 21,800 16,200
15/10/2025 19,000 0 (0%) 1,400 26.6 0 0 19,000 21,800 16,200
14/10/2025 19,000 -0.1 (-0.52%) 2,407 45.79 0 0 19,100 21,900 16,300
13/10/2025 18,900 -0.2 (-1.05%) 5,300 101.24 0 0 19,100 21,900 16,300
10/10/2025 19,000 0.3 (1.6%) 800 15.26 0 0 18,700 21,500 15,900
09/10/2025 18,500 -0.1 (-0.54%) 1,100 20.61 0 0 18,600 21,300 15,900
08/10/2025 18,500 -1.1 (-5.61%) 7,300 135.76 0 0 19,600 22,500 16,700
07/10/2025 19,600 0.8 (4.26%) 100 1.96 0 0 18,800 21,600 16,000
06/10/2025 18,500 0 (0%) 1,200 22.59 0 0 18,500 21,200 15,800
03/10/2025 18,500 0 (0%) 0 0 0 0 18,500 21,200 15,800
02/10/2025 19,300 -0.3 (-1.53%) 5,100 94.19 0 0 19,600 22,500 16,700
01/10/2025 19,600 0 (0%) 0 0 0 0 19,600 22,500 16,700

Historical Data - BSC

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