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 31,700 0.6 (1.93%) 2,904 89.7 0 0 31,100 35,700 26,500
31/03/2026 31,600 0.5 (1.61%) 1,302 40.48 0 0 31,100 35,700 26,500
30/03/2026 31,400 0.8 (2.61%) 8,905 276.52 0 0 30,600 35,100 26,100
27/03/2026 31,400 0.5 (1.62%) 11,500 351.99 0 0 30,900 35,500 26,300
26/03/2026 31,400 -0.1 (-0.32%) 507 15.68 0 0 31,500 36,200 26,800
25/03/2026 31,500 0.1 (0.32%) 102 3.21 0 0 31,400 36,100 26,700
24/03/2026 31,400 1.2 (3.97%) 102 3.2 0 0 30,200 34,700 25,700
23/03/2026 31,200 -0.5 (-1.58%) 5,100 153.93 0 0 31,700 36,400 27,000
20/03/2026 31,700 0.1 (0.32%) 100 3.17 0 0 31,600 36,300 26,900
19/03/2026 31,300 0.3 (0.97%) 400 12.63 0 0 31,000 35,600 26,400
18/03/2026 31,100 -0.1 (-0.32%) 1,708 53.06 0 0 31,200 35,800 26,600
17/03/2026 31,500 0.5 (1.61%) 2,913 91.01 0 0 31,000 35,600 26,400
16/03/2026 31,000 0 (0%) 3,402 105.56 0 0 31,000 35,600 26,400
13/03/2026 31,900 0.8 (2.57%) 300 9.31 0 0 31,100 35,700 26,500
12/03/2026 31,900 -1 (-3.04%) 5,502 171.19 0 0 32,900 37,800 28,000
11/03/2026 32,900 1.2 (3.79%) 1,710 56.21 0 0 31,700 36,400 27,000
10/03/2026 31,900 1.9 (6.33%) 1,306 41.44 0 0 30,000 34,500 25,500
09/03/2026 30,500 -1.5 (-4.69%) 8,371 251.46 0 0 32,000 36,800 27,200
06/03/2026 32,700 0.5 (1.55%) 2,700 86.33 0 0 32,200 37,000 27,400
05/03/2026 32,400 0.1 (0.31%) 4,219 136.04 0 0 32,300 37,100 27,500
04/03/2026 33,000 0 (0%) 9,660 312.32 0 0 33,000 37,900 28,100
03/03/2026 33,600 0.7 (2.13%) 4,503 148.39 0 0 32,900 37,800 28,000
02/03/2026 34,000 0.7 (2.1%) 6,400 210.46 0 0 33,300 38,200 28,400
27/02/2026 33,400 -0.2 (-0.6%) 3,601 119.79 0 0 33,600 38,600 28,600
26/02/2026 33,600 -0.6 (-1.75%) 139 4.7 0 0 34,200 39,300 29,100
25/02/2026 34,600 1.4 (4.22%) 14,411 493.29 0 0 33,200 38,100 28,300
24/02/2026 33,500 -0.2 (-0.59%) 4,557 151.22 0 0 33,700 38,700 28,700
23/02/2026 33,800 0.1 (0.3%) 3,821 128.88 0 0 33,700 38,700 28,700
13/02/2026 33,700 0.4 (1.2%) 600 20.21 0 0 33,300 38,200 28,400
12/02/2026 33,500 0.2 (0.6%) 2,201 73.29 0 0 33,300 38,200 28,400
11/02/2026 34,000 0.4 (1.19%) 3,410 113.67 0 0 33,600 38,600 28,600
10/02/2026 34,400 -0.3 (-0.86%) 7,801 262.03 0 0 34,700 39,900 29,500
09/02/2026 34,800 0.6 (1.75%) 1,806 62.64 0 0 34,200 39,300 29,100
06/02/2026 34,400 -0.2 (-0.58%) 5,301 181.32 0 0 34,600 39,700 29,500
05/02/2026 34,700 -0.8 (-2.25%) 9,703 336.03 0 0 35,500 40,800 30,200
04/02/2026 35,400 1.2 (3.51%) 19,802 703.03 0 0 34,200 39,300 29,100
03/02/2026 35,000 1.4 (4.17%) 22,800 778.8 0 0 33,600 38,600 28,600
02/02/2026 34,400 -0.1 (-0.29%) 1,819 61.15 0 0 34,500 39,600 29,400
30/01/2026 34,700 0 (0%) 7,702 265.44 0 0 34,700 39,900 29,500
29/01/2026 34,700 0.5 (1.46%) 6,954 241.21 0 0 34,200 39,300 29,100
28/01/2026 34,200 -0.4 (-1.16%) 400 13.69 0 0 34,600 39,700 29,500
27/01/2026 34,500 -1.2 (-3.36%) 5,420 187.64 0 0 35,700 41,000 30,400
26/01/2026 35,500 -0.6 (-1.66%) 7,967 284.47 0 0 36,100 41,500 30,700
23/01/2026 36,300 0.6 (1.68%) 3,300 119.01 0 0 35,700 41,000 30,400
22/01/2026 35,500 -0.6 (-1.66%) 10,000 357.48 0 0 36,100 41,500 30,700
21/01/2026 36,000 -0.3 (-0.83%) 11,111 401.42 0 0 36,300 41,700 30,900
20/01/2026 36,800 0.2 (0.55%) 18,002 652.87 0 0 36,600 42,000 31,200
19/01/2026 36,000 -1.2 (-3.23%) 20,506 750.6 0 0 37,200 42,700 31,700
16/01/2026 36,500 -1.7 (-4.45%) 28,075 1,043.51 0 0 38,200 43,900 32,500
15/01/2026 37,900 2.9 (8.29%) 33,549 1,280.6 0 0 35,000 40,200 29,800
14/01/2026 35,800 3.7 (11.53%) 57,924 2,026.34 0 0 32,100 36,900 27,300
13/01/2026 32,600 0 (0%) 7,400 237.84 0 0 32,600 37,400 27,800
12/01/2026 33,000 0.5 (1.54%) 9,301 303.65 0 0 32,500 37,300 27,700
09/01/2026 33,000 -0.3 (-0.9%) 4,900 159.36 0 0 33,300 38,200 28,400
08/01/2026 32,900 1.4 (4.44%) 27,477 913.66 0 0 31,500 36,200 26,800
07/01/2026 32,800 1.5 (4.79%) 8,105 255.16 0 0 31,300 35,900 26,700
06/01/2026 31,300 0.3 (0.97%) 2,000 62.64 0 0 31,000 35,600 26,400
05/01/2026 31,000 1 (3.33%) 520 16.11 0 0 30,000 34,500 25,500
31/12/2025 30,000 -0.5 (-1.64%) 2,200 66.06 0 0 30,500 35,000 26,000
30/12/2025 30,500 0 (0%) 20 0.59 0 0 30,500 35,000 26,000
29/12/2025 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
26/12/2025 31,300 -0.1 (-0.32%) 4,500 137.19 0 0 31,400 36,100 26,700
25/12/2025 31,400 0 (0%) 500 15.7 0 0 31,400 36,100 26,700
24/12/2025 31,000 -0.2 (-0.64%) 700 21.99 0 0 31,200 35,800 26,600
23/12/2025 31,000 0.8 (2.65%) 8,227 256.66 0 0 30,200 34,700 25,700
22/12/2025 30,500 1.5 (5.17%) 900 27.15 0 0 29,000 33,300 24,700
19/12/2025 31,100 0.6 (1.97%) 1,004 29.07 0 0 30,500 35,000 26,000
18/12/2025 30,500 0 (0%) 200 6.1 0 0 30,500 35,000 26,000
17/12/2025 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
16/12/2025 30,700 0 (0%) 4,409 134.56 0 0 30,700 35,300 26,100
15/12/2025 31,200 0.8 (2.63%) 300 9.2 0 0 30,400 34,900 25,900
12/12/2025 30,600 -0.8 (-2.55%) 903 27.48 0 0 31,400 36,100 26,700
11/12/2025 31,400 0 (0%) 100 3.14 0 0 31,400 36,100 26,700
10/12/2025 31,400 0 (0%) 0 0 0 0 31,400 36,100 26,700
09/12/2025 31,400 0 (0%) 100 3.14 0 0 31,400 36,100 26,700
08/12/2025 31,400 0 (0%) 3 0.09 0 0 31,400 36,100 26,700
05/12/2025 31,400 0.4 (1.29%) 101 3.17 0 0 31,000 35,600 26,400
04/12/2025 31,000 0.2 (0.65%) 764 23.7 0 0 30,800 35,400 26,200
03/12/2025 30,500 -0.8 (-2.56%) 4,320 133.22 0 0 31,300 35,900 26,700
02/12/2025 31,300 0 (0%) 300 9.39 0 0 31,300 35,900 26,700
01/12/2025 31,200 0.2 (0.65%) 928 29.05 0 0 31,000 35,600 26,400
28/11/2025 31,000 0.2 (0.65%) 1,700 52.67 0 0 30,800 35,400 26,200
27/11/2025 31,500 0.9 (2.94%) 1,821 56.07 0 0 30,600 35,100 26,100
26/11/2025 31,500 1.8 (6.06%) 300 9.18 0 0 29,700 34,100 25,300
25/11/2025 32,000 0 (0%) 12,533 372.1 0 0 32,000 36,800 27,200
24/11/2025 32,300 0 (0%) 1,203 38.53 0 0 32,300 37,100 27,500
21/11/2025 32,000 -0.5 (-1.54%) 1,800 58.2 0 0 32,500 37,300 27,700
20/11/2025 32,500 0.5 (1.56%) 100 3.25 0 0 32,000 36,800 27,200
19/11/2025 31,900 0 (0%) 2,303 73.65 0 0 31,900 36,600 27,200
18/11/2025 32,000 0.6 (1.91%) 1,801 57.48 0 0 31,400 36,100 26,700
17/11/2025 31,900 -0.9 (-2.74%) 4,112 129.29 0 0 32,800 37,700 27,900
14/11/2025 32,800 -0.1 (-0.3%) 320 10.51 0 0 32,900 37,800 28,000
13/11/2025 32,900 0 (0%) 100 3.29 0 0 32,900 37,800 28,000
12/11/2025 32,900 1.2 (3.79%) 300 9.86 0 0 31,700 36,400 27,000
11/11/2025 32,900 -0.1 (-0.3%) 2,500 79.37 0 0 33,000 37,900 28,100
10/11/2025 33,000 -0.2 (-0.6%) 402 13.25 0 0 33,200 38,100 28,300
07/11/2025 33,300 0.7 (2.15%) 3,400 112.96 0 0 32,600 37,400 27,800
06/11/2025 33,100 0 (0%) 1,701 55.51 0 0 33,100 38,000 28,200
05/11/2025 33,000 -0.5 (-1.49%) 1,000 33.1 0 0 33,500 38,500 28,500
04/11/2025 33,500 1.8 (5.68%) 116 3.88 0 0 31,700 36,400 27,000
03/11/2025 33,400 0 (0%) 5,111 161.88 0 0 33,400 38,400 28,400
31/10/2025 33,400 0 (0%) 900 30.02 0 0 33,400 38,400 28,400
30/10/2025 33,000 -1.2 (-3.51%) 1,602 53.43 0 0 34,200 39,300 29,100
29/10/2025 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
28/10/2025 34,800 1.3 (3.88%) 1,000 34.17 0 0 33,500 38,500 28,500
27/10/2025 33,500 -0.2 (-0.59%) 2,510 84.11 0 0 33,700 38,700 28,700
24/10/2025 33,500 -0.2 (-0.59%) 600 20.21 0 0 33,700 38,700 28,700
23/10/2025 33,700 0 (0%) 60 2.09 0 0 33,700 38,700 28,700
22/10/2025 33,700 1.4 (4.33%) 100 3.37 0 0 32,300 37,100 27,500
21/10/2025 32,300 0 (0%) 973 31.18 0 0 32,300 37,100 27,500
20/10/2025 32,000 -0.8 (-2.44%) 800 25.85 0 0 32,800 37,700 27,900
17/10/2025 32,500 -1.1 (-3.27%) 6,200 203.24 0 0 33,600 38,600 28,600
16/10/2025 32,700 -0.9 (-2.68%) 206 6.92 0 0 33,600 38,600 28,600
15/10/2025 33,500 -0.6 (-1.76%) 12,701 427.09 0 0 34,100 39,200 29,000
14/10/2025 34,500 0.5 (1.47%) 4,500 153.54 0 0 34,000 39,100 28,900
13/10/2025 34,000 -0.3 (-0.87%) 101 3.43 0 0 34,300 39,400 29,200
10/10/2025 34,000 -0.9 (-2.58%) 10,000 342.61 0 0 34,900 40,100 29,700
09/10/2025 35,000 -0.5 (-1.41%) 703 24.57 0 0 35,500 40,800 30,200
08/10/2025 35,500 -0.1 (-0.28%) 5,800 206.15 0 0 35,600 40,900 30,300
07/10/2025 35,400 0.2 (0.57%) 7,800 277.52 0 0 35,200 40,400 30,000
06/10/2025 37,000 1.3 (3.64%) 8,601 313.83 0 0 35,700 41,000 30,400
03/10/2025 35,500 -0.4 (-1.11%) 10,801 385.46 0 0 35,900 41,200 30,600
02/10/2025 35,700 -0.4 (-1.11%) 9,802 351.51 0 0 36,100 41,500 30,700
01/10/2025 36,400 0.9 (2.54%) 204 7.35 0 0 35,500 40,800 30,200

Historical Data - BSC

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