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
02/04/2026 20,400 0 (0%) 32,300 658.92 0 0 20,400 23,400 17,400
01/04/2026 20,400 -0.1 (-0.49%) 43,700 891.9 0 0 20,500 23,500 17,500
31/03/2026 20,500 -0.1 (-0.49%) 29,400 602.8 0 0 20,600 23,600 17,600
30/03/2026 20,600 0.4 (1.98%) 36,300 749.34 0 0 20,200 23,200 17,200
27/03/2026 20,100 0.2 (1.01%) 31,900 644.36 0 0 19,900 22,800 17,000
26/03/2026 19,900 0 (0%) 40,500 805.98 0 0 19,900 22,800 17,000
25/03/2026 19,800 -0.2 (-1%) 31,700 630.59 0 0 20,000 23,000 17,000
24/03/2026 20,000 -0.3 (-1.48%) 42,314 846.39 0 0 20,300 23,300 17,300
23/03/2026 20,300 0.1 (0.5%) 34,100 690.86 0 0 20,200 23,200 17,200
20/03/2026 20,100 -0.2 (-0.99%) 43,803 882.92 0 0 20,300 23,300 17,300
19/03/2026 20,200 0.1 (0.5%) 45,200 916.82 0 0 20,100 23,100 17,100
18/03/2026 20,100 0.1 (0.5%) 55,100 1,106.15 0 0 20,000 23,000 17,000
17/03/2026 19,700 -0.8 (-3.9%) 38,900 778.27 0 0 20,500 23,500 17,500
16/03/2026 20,500 -0.1 (-0.49%) 59,600 1,223.51 0 0 20,600 23,600 17,600
13/03/2026 20,600 -0.1 (-0.48%) 62,819 1,294.8 0 0 20,700 23,800 17,600
12/03/2026 20,700 -0.1 (-0.48%) 52,600 1,090.61 0 0 20,800 23,900 17,700
11/03/2026 20,800 0 (0%) 41,200 855.39 0 0 20,800 23,900 17,700
10/03/2026 20,900 0.3 (1.46%) 64,400 1,342.53 0 0 20,600 23,600 17,600
09/03/2026 20,000 -0.8 (-3.85%) 43,500 897.61 0 0 20,800 23,900 17,700
06/03/2026 20,700 -0.4 (-1.9%) 50,800 1,055.9 0 0 21,100 24,200 18,000
05/03/2026 20,900 0 (0%) 54,700 1,152.59 0 0 20,900 24,000 17,800
04/03/2026 21,000 -0.3 (-1.41%) 73,811 1,539.69 0 0 21,300 24,400 18,200
03/03/2026 21,300 -0.2 (-0.93%) 80,800 1,720.29 0 0 21,500 24,700 18,300
02/03/2026 21,700 -0.3 (-1.36%) 71,108 1,525.78 0 0 22,000 25,300 18,700
27/02/2026 21,900 -0.4 (-1.79%) 93,100 2,044.14 0 0 22,300 25,600 19,000
26/02/2026 22,300 0 (0%) 36,131 805.07 0 0 22,300 25,600 19,000
25/02/2026 22,300 -0.2 (-0.89%) 52,101 1,161.67 0 0 22,500 25,800 19,200
24/02/2026 22,600 0.7 (3.2%) 51,600 1,161.74 0 0 21,900 25,100 18,700
23/02/2026 21,900 0.3 (1.39%) 91,000 1,990.62 0 0 21,600 24,800 18,400
13/02/2026 21,800 1 (4.81%) 131,041 2,828.92 0 0 20,800 23,900 17,700
12/02/2026 20,800 0.3 (1.46%) 101,000 2,099.87 0 0 20,500 23,500 17,500
11/02/2026 20,500 0 (0%) 99,700 2,043.73 0 0 20,500 23,500 17,500
10/02/2026 20,500 0.5 (2.5%) 103,100 2,108.82 0 0 20,000 23,000 17,000
09/02/2026 20,000 -0.2 (-0.99%) 72,700 1,457.21 0 0 20,200 23,200 17,200
06/02/2026 20,000 -0.4 (-1.96%) 72,500 1,468.07 0 0 20,400 23,400 17,400
05/02/2026 20,300 -0.2 (-0.98%) 70,400 1,439.45 0 0 20,500 23,500 17,500
04/02/2026 20,500 0.6 (3.02%) 114,800 2,349.96 0 0 19,900 22,800 17,000
03/02/2026 20,300 1 (5.18%) 259,900 5,170.75 0 0 19,300 22,100 16,500
02/02/2026 18,800 -0.5 (-2.59%) 134,500 2,591.46 0 0 19,300 22,100 16,500
30/01/2026 19,400 0.1 (0.52%) 94,400 1,823.96 0 0 19,300 22,100 16,500
29/01/2026 19,200 -0.4 (-2.04%) 185,300 3,576.94 0 0 19,600 22,500 16,700
28/01/2026 19,600 0.3 (1.55%) 85,600 1,680.23 0 0 19,300 22,100 16,500
27/01/2026 18,700 -1.5 (-7.43%) 172,200 3,325.64 0 0 20,200 23,200 17,200
26/01/2026 20,100 -0.1 (-0.5%) 67,100 1,357.46 0 0 20,200 23,200 17,200
23/01/2026 20,300 0.1 (0.5%) 185,800 3,761.31 0 0 20,200 23,200 17,200
22/01/2026 20,100 -0.1 (-0.5%) 129,600 2,623.76 0 0 20,200 23,200 17,200
21/01/2026 20,200 0 (0%) 96,500 1,948.23 0 0 20,200 23,200 17,200
20/01/2026 20,200 -0.3 (-1.46%) 81,200 1,640.51 0 0 20,500 23,500 17,500
19/01/2026 20,500 -0.2 (-0.97%) 149,701 3,070.66 0 0 20,700 23,800 17,600
16/01/2026 20,700 0 (0%) 109,100 2,258.33 0 0 20,700 23,800 17,600
15/01/2026 20,700 -0.6 (-2.82%) 83,501 1,729.63 0 0 21,300 24,400 18,200
14/01/2026 21,100 0.1 (0.48%) 110,100 2,340.4 0 0 21,000 24,100 17,900
13/01/2026 20,800 -0.1 (-0.48%) 98,100 2,058.89 0 0 20,900 24,000 17,800
12/01/2026 21,000 0.5 (2.44%) 160,706 3,362.12 0 0 20,500 23,500 17,500
09/01/2026 20,500 0 (0%) 120,700 2,471.39 0 0 20,500 23,500 17,500
08/01/2026 20,500 -0.5 (-2.38%) 99,813 2,050.65 0 0 21,000 24,100 17,900
07/01/2026 20,800 -0.6 (-2.8%) 90,100 1,888.33 0 0 21,400 24,600 18,200
06/01/2026 21,400 -0.3 (-1.38%) 180,816 3,876.67 0 0 21,700 24,900 18,500
05/01/2026 21,700 0.5 (2.36%) 107,800 2,340.53 0 0 21,200 24,300 18,100
31/12/2025 21,100 -0.2 (-0.94%) 164,400 3,489.4 35,000 637 21,300 24,400 18,200
30/12/2025 21,000 0.6 (2.94%) 195,614 4,161.33 0 0 20,400 23,400 17,400
29/12/2025 20,100 0.7 (3.61%) 161,102 3,290.22 61,600 1,250.48 19,400 22,300 16,500
26/12/2025 19,500 0.1 (0.52%) 162,200 3,139.17 0 0 19,400 22,300 16,500
25/12/2025 19,400 -0.2 (-1.02%) 151,600 2,944.21 0 0 19,600 22,500 16,700
24/12/2025 19,500 0.4 (2.09%) 148,600 2,909.86 61,000 1,000.4 19,100 21,900 16,300
23/12/2025 19,600 0.6 (3.16%) 220,200 4,210.66 0 0 19,000 21,800 16,200
22/12/2025 19,000 -0.4 (-2.06%) 120,600 2,290.73 61,000 1,354.2 19,400 22,300 16,500
19/12/2025 19,300 -0.4 (-2.03%) 188,718 3,661.5 0 0 19,700 22,600 16,800
18/12/2025 19,600 -0.5 (-2.49%) 167,011 3,294.28 0 0 20,100 23,100 17,100
17/12/2025 20,000 0 (0%) 130,906 2,637.16 0 0 20,000 23,000 17,000
16/12/2025 20,300 0.1 (0.5%) 118,940 2,380.69 0 0 20,200 23,200 17,200
15/12/2025 20,200 0 (0%) 110,605 2,234.2 0 0 20,200 23,200 17,200
12/12/2025 20,300 -0.1 (-0.49%) 57,400 1,159.26 0 0 20,400 23,400 17,400
11/12/2025 20,400 0 (0%) 73,400 1,495.93 0 0 20,400 23,400 17,400
10/12/2025 20,900 -0.2 (-0.95%) 184,200 3,766.51 0 0 21,100 24,200 18,000
09/12/2025 21,200 -0.1 (-0.47%) 112,605 2,377.08 0 0 21,300 24,400 18,200
08/12/2025 21,200 0.1 (0.47%) 131,200 2,795.07 0 0 21,100 24,200 18,000
05/12/2025 21,600 0.5 (2.37%) 50,200 1,061.43 88,000 2,112 21,100 24,200 18,000
04/12/2025 21,600 0.3 (1.41%) 149,912 3,161.94 0 0 21,300 24,400 18,200
03/12/2025 21,000 -0.4 (-1.87%) 190,100 4,047.21 0 0 21,400 24,600 18,200
02/12/2025 21,300 -0.4 (-1.84%) 118,412 2,533.38 0 0 21,700 24,900 18,500
01/12/2025 21,500 -0.4 (-1.83%) 61,506 1,333.93 0 0 21,900 25,100 18,700
28/11/2025 22,200 0.2 (0.91%) 149,201 3,265.44 0 0 22,000 25,300 18,700
27/11/2025 22,000 0.3 (1.38%) 180,201 3,962.44 0 0 21,700 24,900 18,500
26/11/2025 22,300 0.2 (0.9%) 216,604 4,708.94 0 0 22,100 25,400 18,800
25/11/2025 21,900 -0.3 (-1.35%) 103,400 2,281.62 0 0 22,200 25,500 18,900
24/11/2025 22,600 0.5 (2.26%) 185,800 4,120.72 135,000 2,565 22,100 25,400 18,800
21/11/2025 22,100 -0.2 (-0.9%) 160,400 3,546.09 0 0 22,300 25,600 19,000
20/11/2025 22,200 -0.3 (-1.33%) 172,000 3,843.38 0 0 22,500 25,800 19,200
19/11/2025 22,600 0 (0%) 97,110 2,183.9 0 0 22,600 25,900 19,300
18/11/2025 22,700 0 (0%) 191,504 4,336.25 0 0 22,700 26,100 19,300
17/11/2025 22,700 0 (0%) 114,200 2,591.59 0 0 22,700 26,100 19,300
14/11/2025 22,800 0.3 (1.33%) 127,500 2,894.39 0 0 22,500 25,800 19,200
13/11/2025 22,800 0.5 (2.24%) 54,000 1,214.39 0 0 22,300 25,600 19,000
12/11/2025 22,900 0.6 (2.69%) 117,800 2,630.33 0 0 22,300 25,600 19,000
11/11/2025 22,100 -0.4 (-1.78%) 49,801 1,112.95 100,000 1,930 22,500 25,800 19,200
10/11/2025 22,100 -1.4 (-5.96%) 91,600 2,064.25 0 0 23,500 27,000 20,000
07/11/2025 22,800 0.9 (4.11%) 36,539 857.66 0 0 21,900 25,100 18,700
06/11/2025 21,500 -0.6 (-2.71%) 13,533 296.87 0 0 22,100 25,400 18,800
05/11/2025 21,700 -0.1 (-0.46%) 55,101 1,217.32 0 0 21,800 25,000 18,600
04/11/2025 22,900 1.6 (7.51%) 46,300 1,010.56 0 0 21,300 24,400 18,200
03/11/2025 22,900 0.3 (1.33%) 61,901 1,315.82 0 0 22,600 25,900 19,300
31/10/2025 23,000 0.9 (4.07%) 55,911 1,261.95 0 0 22,100 25,400 18,800
30/10/2025 22,400 0.7 (3.23%) 49,206 1,085.53 0 0 21,700 24,900 18,500
29/10/2025 22,300 1.6 (7.73%) 27,040 587.65 0 0 20,700 23,800 17,600
28/10/2025 21,500 1 (4.88%) 26,900 557.07 34,000 598.4 20,500 23,500 17,500
27/10/2025 21,600 1.2 (5.88%) 45,000 923.68 0 0 20,400 23,400 17,400
24/10/2025 22,300 0.3 (1.36%) 15,305 312.72 0 0 22,000 25,300 18,700
23/10/2025 23,400 2.6 (12.5%) 67,429 1,485.95 0 0 20,800 23,900 17,700
22/10/2025 20,500 0.5 (2.5%) 45,400 942.7 0 0 20,000 23,000 17,000
21/10/2025 19,900 -0.1 (-0.5%) 36,200 722.7 0 0 20,000 23,000 17,000
20/10/2025 20,700 -0.8 (-3.72%) 275,737 5,508.98 0 0 21,500 24,700 18,300
17/10/2025 20,900 0 (0%) 43,800 943.19 0 0 20,900 24,000 17,800
16/10/2025 20,300 0.3 (1.5%) 64,002 1,339.84 0 0 20,000 23,000 17,000
15/10/2025 20,200 -0.3 (-1.46%) 23,422 468.73 0 0 20,500 23,500 17,500
14/10/2025 20,000 -0.4 (-1.96%) 19,900 408.29 0 0 20,400 23,400 17,400
13/10/2025 20,800 -1.2 (-5.45%) 26,600 543.86 0 0 22,000 25,300 18,700
10/10/2025 20,800 1.4 (7.22%) 30,717 676.35 0 0 19,400 22,300 16,500
09/10/2025 18,700 -0.5 (-2.6%) 7,011 135.69 0 0 19,200 22,000 16,400
08/10/2025 18,900 -0.2 (-1.05%) 32,300 619.48 0 0 19,100 21,900 16,300
07/10/2025 18,800 -0.5 (-2.59%) 12,400 236.36 0 0 19,300 22,100 16,500
06/10/2025 20,000 -0.1 (-0.5%) 12,802 247.63 0 0 20,100 23,100 17,100
03/10/2025 20,000 0.2 (1.01%) 23,500 471.7 0 0 19,800 22,700 16,900
02/10/2025 19,800 0.1 (0.51%) 16,200 320.97 0 0 19,700 22,600 16,800

Historical Data - BSC

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