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
06/05/2026 16,800 0.05 (0.3%) 1,900,300 31,759.59 0 0 16,750 17,900 15,600
05/05/2026 16,750 0 (0%) 1,924,000 32,043.94 0 0 16,750 17,900 15,600
04/05/2026 16,750 0.05 (0.3%) 1,989,700 33,191.53 0 0 16,700 17,850 15,550
29/04/2026 16,700 0.05 (0.3%) 1,809,600 30,024.99 0 0 16,650 17,800 15,500
28/04/2026 16,650 0 (0%) 1,415,200 23,471.07 0 0 16,650 17,800 15,500
24/04/2026 16,650 -0.05 (-0.3%) 1,888,400 31,359.08 0 0 16,700 17,850 15,550
23/04/2026 16,700 -0.1 (-0.6%) 2,016,900 33,643.3 0 0 16,800 17,950 15,650
22/04/2026 16,800 0 (0%) 2,355,800 39,348 0 0 16,800 17,950 15,650
21/04/2026 16,800 -0.05 (-0.3%) 1,838,800 30,781.83 9,250,000 154,475 16,850 18,000 15,700
20/04/2026 16,850 0 (0%) 2,195,800 36,825.51 4,800,000 82,245 16,850 18,000 15,700
17/04/2026 16,850 0.2 (1.2%) 2,120,100 35,345.1 14,100,000 241,110 16,650 17,800 15,500
16/04/2026 16,650 -0.25 (-1.48%) 1,956,100 32,764.65 0 0 16,900 18,050 15,750
15/04/2026 16,900 -0.1 (-0.59%) 1,931,900 32,664.53 0 0 17,000 18,150 15,850
14/04/2026 17,000 -0.1 (-0.58%) 2,184,000 37,148.74 0 0 17,100 18,250 15,950
13/04/2026 17,100 -0.05 (-0.29%) 2,041,600 34,765.76 4,920,000 84,378 17,150 18,350 15,950
10/04/2026 17,150 0 (0%) 2,369,900 40,434.06 35,269,300 604,868.5 17,150 18,350 15,950
09/04/2026 17,150 0.15 (0.88%) 1,709,800 29,286.09 0 0 17,000 18,150 15,850
08/04/2026 17,000 0.2 (1.19%) 1,785,200 30,262.53 0 0 16,800 17,950 15,650
07/04/2026 16,800 0.05 (0.3%) 1,853,300 30,996.05 0 0 16,750 17,900 15,600
06/04/2026 16,750 -0.05 (-0.3%) 1,938,300 32,414.53 0 0 16,800 17,950 15,650
03/04/2026 16,800 -0.1 (-0.59%) 1,802,200 30,253.83 0 0 16,900 18,050 15,750
02/04/2026 16,900 -0.1 (-0.59%) 1,858,400 31,251.8 21,100,000 358,700 17,000 18,150 15,850
01/04/2026 17,000 0.05 (0.29%) 1,746,800 29,637.94 26,200,000 448,020 16,950 18,100 15,800
31/03/2026 16,950 0.05 (0.3%) 1,800,000 30,349.56 0 0 16,900 18,050 15,750
30/03/2026 16,900 0 (0%) 1,937,100 32,547.07 0 0 16,900 18,050 15,750
27/03/2026 16,900 0.15 (0.9%) 1,878,400 31,581.19 14,600,000 244,550 16,750 17,900 15,600
26/03/2026 16,750 0 (0%) 2,022,600 33,717.84 0 0 16,750 17,900 15,600
25/03/2026 16,750 -0.05 (-0.3%) 1,774,600 29,697 0 0 16,800 17,950 15,650
24/03/2026 16,800 0 (0%) 1,994,400 33,260.98 0 0 16,800 17,950 15,650
23/03/2026 16,800 -0.1 (-0.59%) 1,855,100 30,935.4 0 0 16,900 18,050 15,750
20/03/2026 16,900 -0.05 (-0.29%) 1,830,300 30,798.84 27,000 450.93 16,950 18,100 15,800
19/03/2026 16,950 0.15 (0.89%) 2,877,700 48,338.02 0 0 16,800 17,950 15,650
18/03/2026 16,800 0.15 (0.9%) 1,828,900 30,543.11 24,500,000 414,480 16,650 17,800 15,500
17/03/2026 16,650 0.1 (0.6%) 1,751,800 29,057.95 16,200,000 268,920 16,550 17,700 15,400
16/03/2026 16,550 0 (0%) 2,104,500 34,659.89 17,600,000 292,160 16,550 17,700 15,400
13/03/2026 16,550 0 (0%) 1,559,000 25,671.53 5,250,000 88,200 16,550 17,700 15,400
12/03/2026 16,550 -0.05 (-0.3%) 2,119,000 34,759.08 0 0 16,600 17,750 15,450
11/03/2026 16,600 0.1 (0.61%) 1,996,100 32,867.34 5,240,000 89,604 16,500 17,650 15,350
10/03/2026 16,500 0.2 (1.23%) 2,037,900 33,344.48 8,190,000 139,230 16,300 17,400 15,200
09/03/2026 16,300 -0.7 (-4.12%) 2,308,700 37,473.18 14,479,500 251,219.33 17,000 18,150 15,850
06/03/2026 17,000 0 (0%) 2,315,400 39,007.08 0 0 17,000 18,150 15,850
05/03/2026 17,000 0.2 (1.19%) 2,783,600 46,584.9 0 0 16,800 17,950 15,650
04/03/2026 16,800 0.05 (0.3%) 2,359,000 39,087.64 0 0 16,750 17,900 15,600
03/03/2026 16,750 -0.05 (-0.3%) 1,925,800 32,025.85 0 0 16,800 17,950 15,650
02/03/2026 16,800 -0.1 (-0.59%) 2,260,000 37,620.72 0 0 16,900 18,050 15,750
27/02/2026 16,900 -0.1 (-0.59%) 1,992,800 33,590.36 0 0 17,000 18,150 15,850
26/02/2026 17,000 0.05 (0.29%) 2,113,700 35,636.23 20,030,000 339,508.5 16,950 18,100 15,800
25/02/2026 16,950 -0.05 (-0.29%) 2,121,400 35,830.23 0 0 17,000 18,150 15,850
24/02/2026 17,000 -0.1 (-0.58%) 2,218,700 37,645.99 63,000 1,077.3 17,100 18,250 15,950
23/02/2026 17,100 0.1 (0.59%) 1,608,100 27,417.08 0 0 17,000 18,150 15,850
13/02/2026 17,000 0.05 (0.29%) 2,280,700 38,485.73 0 0 16,950 18,100 15,800
12/02/2026 16,950 -0.05 (-0.29%) 2,132,500 35,942.44 0 0 17,000 18,150 15,850
11/02/2026 17,000 0.25 (1.49%) 2,253,800 37,784.99 11,214,500 187,561.13 16,750 17,900 15,600
10/02/2026 16,750 0 (0%) 2,014,100 33,462.56 0 0 16,750 17,900 15,600
09/02/2026 16,750 -0.05 (-0.3%) 2,211,700 36,863.1 28,110,000 488,088 16,800 17,950 15,650
06/02/2026 16,800 0 (0%) 2,245,700 37,400.41 0 0 16,800 17,950 15,650
05/02/2026 16,800 -0.2 (-1.18%) 2,233,600 37,671.91 0 0 17,000 18,150 15,850
04/02/2026 17,000 0 (0%) 2,104,600 35,609.74 0 0 17,000 18,150 15,850
03/02/2026 17,000 -0.15 (-0.87%) 2,106,100 35,754.54 0 0 17,150 18,350 15,950
02/02/2026 17,150 0 (0%) 2,938,100 49,699.78 16,500,000 289,300 17,150 18,350 15,950
30/01/2026 17,150 -0.3 (-1.72%) 2,376,700 41,078.48 0 0 17,450 18,650 16,250
29/01/2026 17,450 0 (0%) 1,856,000 32,141.3 1,200,000 21,120 17,450 18,650 16,250
28/01/2026 17,450 0 (0%) 1,848,500 32,126.8 1,775,950 30,990.33 17,450 18,650 16,250
27/01/2026 17,450 0.1 (0.58%) 1,800,800 31,187.16 0 0 17,350 18,550 16,150
26/01/2026 17,350 -0.3 (-1.7%) 1,968,900 34,252.29 0 0 17,650 18,850 16,450
23/01/2026 17,650 -0.05 (-0.28%) 1,993,100 34,955.57 0 0 17,700 18,900 16,500
22/01/2026 17,700 0.3 (1.72%) 1,974,100 34,494.37 2,000,000 34,800 17,400 18,600 16,200
21/01/2026 17,400 -0.3 (-1.69%) 2,311,100 40,160.09 0 0 17,700 18,900 16,500
20/01/2026 17,700 -0.3 (-1.67%) 2,623,600 46,606.26 0 0 18,000 19,250 16,750
19/01/2026 18,000 0 (0%) 2,356,200 42,167.42 8,600,000 156,520 18,000 19,250 16,750
16/01/2026 18,000 0.05 (0.28%) 1,922,600 34,350.99 0 0 17,950 19,200 16,700
15/01/2026 17,950 0.05 (0.28%) 2,163,500 38,388.62 0 0 17,900 19,150 16,650
14/01/2026 17,900 0.2 (1.13%) 3,407,100 60,416.16 0 0 17,700 18,900 16,500
13/01/2026 17,700 -0.05 (-0.28%) 2,656,400 46,724.23 0 0 17,750 18,950 16,550
12/01/2026 17,750 0.4 (2.31%) 2,809,700 49,323.21 4,740,000 82,239 17,350 18,550 16,150
09/01/2026 17,350 -0.05 (-0.29%) 2,096,900 36,367.64 0 0 17,400 18,600 16,200
08/01/2026 17,400 0.05 (0.29%) 2,679,300 46,501.54 17,000,000 297,500 17,350 18,550 16,150
07/01/2026 17,350 0.05 (0.29%) 2,370,600 40,979.42 27,530,000 481,775 17,300 18,500 16,100
06/01/2026 17,300 0.1 (0.58%) 2,070,200 35,450.96 0 0 17,200 18,400 16,000
05/01/2026 17,200 -0.25 (-1.43%) 2,068,200 35,500.95 0 0 17,450 18,650 16,250
31/12/2025 17,450 0.25 (1.45%) 2,414,500 41,574 0 0 17,200 18,400 16,000
30/12/2025 17,200 -0.1 (-0.58%) 1,789,000 30,789.67 0 0 17,300 18,500 16,100
29/12/2025 17,300 0 (0%) 1,789,700 30,786.03 0 0 17,300 18,500 16,100
26/12/2025 17,300 -0.05 (-0.29%) 2,094,200 36,013.16 0 0 17,350 18,550 16,150
25/12/2025 17,350 -0.15 (-0.86%) 2,046,100 35,495.46 12,292,000 213,610 17,500 18,700 16,300
24/12/2025 17,500 0 (0%) 2,308,400 40,124.69 0 0 17,500 18,700 16,300
23/12/2025 17,500 -0.25 (-1.41%) 2,662,000 46,762.76 0 0 17,750 18,950 16,550
22/12/2025 17,750 0.25 (1.43%) 2,158,300 37,919.1 7,540,000 131,950 17,500 18,700 16,300
19/12/2025 17,500 0.05 (0.29%) 2,247,700 39,103.58 49,314,300 862,691.94 17,450 18,650 16,250
18/12/2025 17,450 0 (0%) 3,120,600 53,914.13 24,190,000 424,534.5 17,450 18,650 16,250
17/12/2025 17,450 -0.1 (-0.57%) 2,422,900 42,073.24 24,058,000 422,527.5 17,550 18,750 16,350
16/12/2025 17,550 0.35 (2.03%) 2,453,500 42,422.8 0 0 17,200 18,400 16,000
15/12/2025 17,200 -0.1 (-0.58%) 2,725,400 46,657.12 3,500,000 61,425 17,300 18,500 16,100
12/12/2025 17,300 -0.15 (-0.86%) 2,485,800 42,992.69 0 0 17,450 18,650 16,250
11/12/2025 17,450 0 (0%) 2,337,400 40,619.94 0 0 17,450 18,650 16,250
10/12/2025 17,450 0.05 (0.29%) 2,436,500 42,339.75 0 0 17,400 18,600 16,200
09/12/2025 17,400 -0.15 (-0.85%) 2,738,100 47,266.79 0 0 17,550 18,750 16,350
08/12/2025 17,550 -0.15 (-0.85%) 2,404,700 42,009.7 0 0 17,700 18,900 16,500
05/12/2025 17,700 0 (0%) 2,918,800 51,133.93 0 0 17,700 18,900 16,500
04/12/2025 17,700 -0.05 (-0.28%) 2,560,600 45,072.31 7,439,261 132,046.88 17,750 18,950 16,550
03/12/2025 17,750 0.5 (2.9%) 3,152,900 55,175.83 0 0 17,250 18,450 16,050
02/12/2025 17,250 0.05 (0.29%) 2,774,500 47,605.5 0 0 17,200 18,400 16,000
01/12/2025 17,200 -0.1 (-0.58%) 2,656,000 45,543.91 2,170,000 39,928 17,300 18,500 16,100
28/11/2025 17,300 -0.05 (-0.29%) 2,727,500 46,960.39 0 0 17,350 18,550 16,150
27/11/2025 17,350 0.1 (0.58%) 2,879,200 49,750.02 7,600,000 139,840 17,250 18,450 16,050
26/11/2025 17,250 0.15 (0.88%) 3,297,200 56,493.69 5,695,000 97,384.5 17,100 18,250 15,950
25/11/2025 17,100 -0.3 (-1.72%) 2,522,200 43,124.32 24,274,000 422,367.6 17,400 18,600 16,200
24/11/2025 17,400 0.25 (1.46%) 2,411,300 41,229.07 0 0 17,150 18,350 15,950
21/11/2025 17,150 0.15 (0.88%) 2,856,900 48,186.16 0 0 17,000 18,150 15,850
20/11/2025 17,000 -0.2 (-1.16%) 3,061,400 52,373.15 0 0 17,200 18,400 16,000
19/11/2025 17,200 -0.15 (-0.86%) 3,170,900 54,355.95 11,360,000 198,232 17,350 18,550 16,150
18/11/2025 17,350 -0.1 (-0.57%) 3,411,700 58,804.09 0 0 17,450 18,650 16,250
17/11/2025 17,450 0.45 (2.65%) 3,402,100 58,085.53 9,140,000 155,380 17,000 18,150 15,850
14/11/2025 17,000 -0.15 (-0.87%) 3,215,900 54,682.96 0 0 17,150 18,350 15,950
13/11/2025 17,150 0 (0%) 3,530,100 60,313.58 0 0 17,150 18,350 15,950
12/11/2025 17,150 0.55 (3.31%) 3,631,700 61,202.29 0 0 16,600 17,750 15,450
11/11/2025 16,600 -0.25 (-1.48%) 2,890,700 48,295.19 0 0 16,850 18,000 15,700
10/11/2025 16,850 -0.35 (-2.03%) 2,662,400 45,252.01 0 0 17,200 18,400 16,000
07/11/2025 17,200 -0.25 (-1.43%) 2,922,400 50,085.52 5,612,000 104,663.8 17,450 18,650 16,250
06/11/2025 17,450 -0.05 (-0.29%) 2,484,600 43,117.02 11,234,100 210,077.67 17,500 18,700 16,300

Historical Data - BSC

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