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
31/03/2026 25,300 -1.3 (-4.89%) 2,504 63.14 0 0 26,600 30,500 22,700
30/03/2026 26,200 1 (3.97%) 200 5.31 0 0 25,200 28,900 21,500
27/03/2026 25,900 0.5 (1.97%) 7,500 189.24 0 0 25,400 29,200 21,600
26/03/2026 25,400 0 (0%) 3,200 81.33 0 0 25,400 29,200 21,600
25/03/2026 25,800 0.3 (1.18%) 1,100 27.89 0 0 25,500 29,300 21,700
24/03/2026 25,800 0.3 (1.18%) 1,301 33.21 0 0 25,500 29,300 21,700
23/03/2026 25,500 -0.1 (-0.39%) 1,004 25.64 0 0 25,600 29,400 21,800
20/03/2026 25,500 -0.5 (-1.92%) 4,611 117.87 0 0 26,000 29,900 22,100
19/03/2026 26,000 0.2 (0.78%) 500 13 0 0 25,800 29,600 22,000
18/03/2026 25,700 0 (0%) 802 20.66 0 0 25,700 29,500 21,900
17/03/2026 25,700 -0.2 (-0.77%) 3,000 77.1 0 0 25,900 29,700 22,100
16/03/2026 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
13/03/2026 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
12/03/2026 25,900 0 (0%) 25,400 657.99 0 0 25,900 29,700 22,100
11/03/2026 26,000 0.4 (1.56%) 23,503 607.99 0 0 25,600 29,400 21,800
10/03/2026 25,600 -0.2 (-0.78%) 3,200 82 0 0 25,800 29,600 22,000
09/03/2026 25,500 -0.7 (-2.67%) 8,257 212.82 0 0 26,200 30,100 22,300
06/03/2026 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
05/03/2026 26,200 0.2 (0.77%) 1,000 26.2 0 0 26,000 29,900 22,100
04/03/2026 26,000 0 (0%) 1,700 44.15 0 0 26,000 29,900 22,100
03/03/2026 26,000 -0.1 (-0.38%) 1,700 44.27 0 0 26,100 30,000 22,200
02/03/2026 26,100 0 (0%) 2,100 54.86 0 0 26,100 30,000 22,200
27/02/2026 26,100 -0.1 (-0.38%) 8,100 211.63 0 0 26,200 30,100 22,300
26/02/2026 26,500 0.2 (0.76%) 13,919 364.77 0 0 26,300 30,200 22,400
25/02/2026 26,200 -0.1 (-0.38%) 11,000 288.92 0 0 26,300 30,200 22,400
24/02/2026 26,500 0.4 (1.53%) 12,200 321.43 0 0 26,100 30,000 22,200
23/02/2026 26,100 0.1 (0.38%) 9,816 255.87 0 0 26,000 29,900 22,100
13/02/2026 26,000 -0.1 (-0.38%) 17,008 442.32 0 0 26,100 30,000 22,200
12/02/2026 26,100 0 (0%) 1,000 26.1 0 0 26,100 30,000 22,200
11/02/2026 26,300 0.1 (0.38%) 500 13.07 0 0 26,200 30,100 22,300
10/02/2026 26,200 0 (0%) 3,900 102.18 0 0 26,200 30,100 22,300
09/02/2026 26,200 0 (0%) 1,300 34.06 0 0 26,200 30,100 22,300
06/02/2026 26,200 -0.7 (-2.6%) 6,111 160.12 0 0 26,900 30,900 22,900
05/02/2026 26,900 -0.1 (-0.37%) 419 11.27 0 0 27,000 31,000 23,000
04/02/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
03/02/2026 27,000 0.8 (3.05%) 100 2.7 0 0 26,200 30,100 22,300
02/02/2026 26,800 0.6 (2.29%) 700 18.34 0 0 26,200 30,100 22,300
30/01/2026 26,200 -0.2 (-0.76%) 8,200 215.14 0 0 26,400 30,300 22,500
29/01/2026 26,200 0 (0%) 5,605 148.03 0 0 26,200 30,100 22,300
28/01/2026 26,100 -0.7 (-2.61%) 522 13.68 0 0 26,800 30,800 22,800
27/01/2026 26,800 0.1 (0.37%) 1,320 35.38 0 0 26,700 30,700 22,700
26/01/2026 26,300 0.3 (1.15%) 1,600 42.78 0 0 26,000 29,900 22,100
23/01/2026 26,000 -0.8 (-2.99%) 1,140 29.67 0 0 26,800 30,800 22,800
22/01/2026 26,800 0.5 (1.9%) 149 3.99 0 0 26,300 30,200 22,400
21/01/2026 26,500 -0.4 (-1.49%) 200 5.26 0 0 26,900 30,900 22,900
20/01/2026 26,900 0 (0%) 50 1.35 0 0 26,900 30,900 22,900
19/01/2026 26,900 0 (0%) 312 8.39 0 0 26,900 30,900 22,900
16/01/2026 26,900 0.8 (3.07%) 138 3.71 0 0 26,100 30,000 22,200
15/01/2026 26,100 0 (0%) 100 2.61 0 0 26,100 30,000 22,200
14/01/2026 26,900 0 (0%) 8,646 225.69 0 0 26,900 30,900 22,900
13/01/2026 27,000 0.7 (2.66%) 11,501 308.9 0 0 26,300 30,200 22,400
12/01/2026 26,600 0 (0%) 10,301 270.8 0 0 26,600 30,500 22,700
09/01/2026 26,600 0.1 (0.38%) 801 21.28 0 0 26,500 30,400 22,600
08/01/2026 26,500 -0.1 (-0.38%) 2,615 69.3 0 0 26,600 30,500 22,700
07/01/2026 26,500 -0.1 (-0.38%) 4,400 117.06 0 0 26,600 30,500 22,700
06/01/2026 26,600 0 (0%) 200 5.32 0 0 26,600 30,500 22,700
05/01/2026 26,600 0 (0%) 0 0 0 0 26,600 30,500 22,700
31/12/2025 26,500 0.1 (0.38%) 4,104 109.37 0 0 26,400 30,300 22,500
30/12/2025 26,400 0.4 (1.54%) 110 2.93 0 0 26,000 29,900 22,100
29/12/2025 26,000 -0.8 (-2.99%) 1,000 26 0 0 26,800 30,800 22,800
26/12/2025 26,800 0 (0%) 0 0 0 0 26,800 30,800 22,800
25/12/2025 26,800 0 (0%) 3,300 88.41 0 0 26,800 30,800 22,800
24/12/2025 26,800 0.3 (1.13%) 5,521 147.71 0 0 26,500 30,400 22,600
23/12/2025 26,500 0.1 (0.38%) 3,000 79.54 0 0 26,400 30,300 22,500
22/12/2025 26,400 0 (0%) 6 0.16 0 0 26,400 30,300 22,500
19/12/2025 26,300 -0.5 (-1.87%) 1,300 34.31 0 0 26,800 30,800 22,800
18/12/2025 26,800 0 (0%) 1,610 43.19 0 0 26,800 30,800 22,800
17/12/2025 26,800 0.3 (1.13%) 606 16.24 0 0 26,500 30,400 22,600
16/12/2025 26,500 0.1 (0.38%) 400 10.6 0 0 26,400 30,300 22,500
15/12/2025 26,400 -0.5 (-1.86%) 100 2.64 0 0 26,900 30,900 22,900
12/12/2025 26,600 -0.3 (-1.12%) 910 24.49 0 0 26,900 30,900 22,900
11/12/2025 26,900 0 (0%) 1,000 26.9 0 0 26,900 30,900 22,900
10/12/2025 26,900 0 (0%) 1,201 32.36 0 0 26,900 30,900 22,900
09/12/2025 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
08/12/2025 27,000 0 (0%) 2,101 56.53 0 0 27,000 31,000 23,000
05/12/2025 27,000 0 (0%) 5,200 140.4 0 0 27,000 31,000 23,000
04/12/2025 27,000 0 (0%) 10,000 270 0 0 27,000 31,000 23,000
03/12/2025 27,000 0 (0%) 6,300 170.1 0 0 27,000 31,000 23,000
02/12/2025 27,000 0 (0%) 1,000 27 0 0 27,000 31,000 23,000
01/12/2025 26,900 -0.1 (-0.37%) 500 13.48 0 0 27,000 31,000 23,000
28/11/2025 27,000 -0.3 (-1.1%) 18,500 499.51 0 0 27,300 31,300 23,300
27/11/2025 27,300 0.3 (1.11%) 108 2.95 0 0 27,000 31,000 23,000
26/11/2025 27,000 0 (0%) 28 0.76 0 0 27,000 31,000 23,000
25/11/2025 27,000 -0.1 (-0.37%) 700 18.9 0 0 27,100 31,100 23,100
24/11/2025 27,100 -0.2 (-0.73%) 10,000 271 0 0 27,300 31,300 23,300
21/11/2025 27,300 0 (0%) 1,700 46.41 0 0 27,300 31,300 23,300
20/11/2025 27,300 0.1 (0.37%) 301 8.22 0 0 27,200 31,200 23,200
19/11/2025 27,200 0.1 (0.37%) 1,100 29.89 0 0 27,100 31,100 23,100
18/11/2025 27,000 -0.2 (-0.74%) 3,200 86.72 0 0 27,200 31,200 23,200
17/11/2025 27,100 -0.1 (-0.37%) 8,300 225.59 0 0 27,200 31,200 23,200
14/11/2025 27,300 0 (0%) 7,900 214.52 0 0 27,300 31,300 23,300
13/11/2025 27,700 -0.1 (-0.36%) 22,600 616.17 0 0 27,800 31,900 23,700
12/11/2025 27,500 -0.2 (-0.72%) 24,140 670.59 0 0 27,700 31,800 23,600
11/11/2025 27,700 0 (0%) 200 5.54 0 0 27,700 31,800 23,600
10/11/2025 27,800 0.1 (0.36%) 26,600 738.01 0 0 27,700 31,800 23,600
07/11/2025 27,500 -0.5 (-1.79%) 31,858 882.03 0 0 28,000 32,200 23,800
06/11/2025 28,000 0 (0%) 38 1.06 0 0 28,000 32,200 23,800
05/11/2025 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
04/11/2025 28,000 0 (0%) 1,441 40.18 0 0 28,000 32,200 23,800
03/11/2025 28,000 0 (0%) 3,135 87.78 0 0 28,000 32,200 23,800
31/10/2025 28,000 -0.1 (-0.36%) 5,500 154.06 0 0 28,100 32,300 23,900
30/10/2025 28,100 0 (0%) 3,305 92.91 0 0 28,100 32,300 23,900
29/10/2025 28,500 0.4 (1.42%) 4,815 135.24 0 0 28,100 32,300 23,900
28/10/2025 28,100 0 (0%) 0 0 0 0 28,100 32,300 23,900
27/10/2025 28,100 0 (0%) 0 0 0 0 28,100 32,300 23,900
24/10/2025 28,000 0 (0%) 803 22.54 0 0 28,000 32,200 23,800
23/10/2025 28,000 -0.2 (-0.71%) 600 16.8 0 0 28,200 32,400 24,000
22/10/2025 28,200 0 (0%) 1 0.03 0 0 28,200 32,400 24,000
21/10/2025 28,200 -0.1 (-0.35%) 3,700 104.24 0 0 28,300 32,500 24,100
20/10/2025 28,100 -0.4 (-1.4%) 10,500 296.71 0 0 28,500 32,700 24,300
17/10/2025 28,100 -0.7 (-2.43%) 1,700 48.4 0 0 28,800 33,100 24,500
16/10/2025 28,800 0.6 (2.13%) 301 8.68 0 0 28,200 32,400 24,000
15/10/2025 28,100 -0.2 (-0.71%) 5,300 149.54 0 0 28,300 32,500 24,100
14/10/2025 28,200 -0.1 (-0.35%) 6,100 172.48 0 0 28,300 32,500 24,100
13/10/2025 28,100 -0.4 (-1.4%) 8,000 226.11 0 0 28,500 32,700 24,300
10/10/2025 28,400 -0.1 (-0.35%) 700 19.94 0 0 28,500 32,700 24,300
09/10/2025 28,500 0 (0%) 300 8.55 0 0 28,500 32,700 24,300
08/10/2025 28,500 0 (0%) 0 0 28,615 695.34 28,500 32,700 24,300
07/10/2025 28,500 0.1 (0.35%) 400 11.4 28,000 677.6 28,400 32,600 24,200
06/10/2025 28,300 -0.7 (-2.41%) 5,201 147.51 0 0 29,000 33,300 24,700
03/10/2025 29,000 0.5 (1.75%) 201 5.83 0 0 28,500 32,700 24,300
02/10/2025 28,500 0 (0%) 2,600 74.1 0 0 28,500 32,700 24,300
01/10/2025 28,500 0 (0%) 400 11.4 0 0 28,500 32,700 24,300

Historical Data - BSC

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