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
27/05/2026 12,150 -0.5 (-3.95%) 15,100 184.84 0 0 12,650 13,500 11,800
26/05/2026 12,650 0 (0%) 7,500 94.63 0 0 12,650 13,500 11,800
25/05/2026 12,650 0.05 (0.4%) 43,400 530.92 0 0 12,600 13,450 11,750
22/05/2026 12,600 -0.3 (-2.33%) 8,300 104.62 0 0 12,900 13,800 12,000
21/05/2026 12,900 -0.1 (-0.77%) 2,000 25.7 0 0 13,000 13,900 12,100
20/05/2026 13,000 0.05 (0.39%) 19,400 246.37 0 0 12,950 13,850 12,050
19/05/2026 12,950 -0.05 (-0.38%) 14,900 191.52 0 0 13,000 13,900 12,100
18/05/2026 13,000 -0.2 (-1.52%) 7,300 94.95 0 0 13,200 14,100 12,300
15/05/2026 13,200 0.2 (1.54%) 7,500 98.25 0 0 13,000 13,900 12,100
14/05/2026 13,000 -0.2 (-1.52%) 4,100 53.52 0 0 13,200 14,100 12,300
13/05/2026 13,200 0 (0%) 8,300 108.37 0 0 13,200 14,100 12,300
12/05/2026 13,200 0 (0%) 2,500 33 0 0 13,200 14,100 12,300
11/05/2026 13,200 0.2 (1.54%) 18,300 237.88 0 0 13,000 13,900 12,100
08/05/2026 13,000 -0.1 (-0.76%) 17,500 227.84 0 0 13,100 14,000 12,200
07/05/2026 13,100 0.2 (1.55%) 16,600 217.24 0 0 12,900 13,800 12,000
06/05/2026 12,900 0 (0%) 10,400 135.04 75,000 997.5 12,900 13,800 12,000
05/05/2026 12,900 -0.25 (-1.9%) 17,200 223.9 0 0 13,150 14,050 12,250
04/05/2026 13,150 0 (0%) 15,000 196.87 0 0 13,150 14,050 12,250
29/04/2026 13,150 -0.1 (-0.75%) 35,900 472.12 0 0 13,250 14,150 12,350
28/04/2026 13,250 -0.55 (-3.99%) 30,900 409.78 0 0 13,800 14,750 12,850
24/04/2026 13,800 -0.2 (-1.43%) 15,300 212.64 0 0 14,000 14,950 13,050
23/04/2026 14,000 -0.2 (-1.41%) 8,200 115 0 0 14,200 15,150 13,250
22/04/2026 14,200 -0.15 (-1.05%) 3,500 50.14 0 0 14,350 15,350 13,350
21/04/2026 14,350 0.1 (0.7%) 6,900 98.32 0 0 14,250 15,200 13,300
20/04/2026 14,250 0.1 (0.71%) 11,300 162.51 0 0 14,150 15,100 13,200
17/04/2026 14,150 0.25 (1.8%) 14,200 201.26 0 0 13,900 14,850 12,950
16/04/2026 13,900 0.3 (2.21%) 6,700 92.84 0 0 13,600 14,550 12,650
15/04/2026 13,600 -0.1 (-0.73%) 9,200 125.56 0 0 13,700 14,650 12,750
14/04/2026 13,700 0 (0%) 10,800 148.73 0 0 13,700 14,650 12,750
13/04/2026 13,700 -0.1 (-0.72%) 5,600 76 0 0 13,800 14,750 12,850
10/04/2026 13,800 0 (0%) 2,100 28.85 0 0 13,800 14,750 12,850
09/04/2026 13,800 0.1 (0.73%) 4,700 64.78 0 0 13,700 14,650 12,750
08/04/2026 13,700 0 (0%) 38,000 520.26 0 0 13,700 14,650 12,750
07/04/2026 13,700 0.3 (2.24%) 9,500 128.49 0 0 13,400 14,300 12,500
06/04/2026 13,400 -0.4 (-2.9%) 41,500 562.26 0 0 13,800 14,750 12,850
03/04/2026 13,800 -0.15 (-1.08%) 7,600 106.05 0 0 13,950 14,900 13,000
02/04/2026 13,950 -0.1 (-0.71%) 5,200 72.55 0 0 14,050 15,000 13,100
01/04/2026 14,050 0 (0%) 15,000 212.6 0 0 14,050 15,000 13,100
31/03/2026 14,050 0.05 (0.36%) 30,500 431.59 0 0 14,000 14,950 13,050
30/03/2026 14,000 -0.5 (-3.45%) 22,400 311.84 0 0 14,500 15,500 13,500
27/03/2026 14,500 -0.2 (-1.36%) 142,000 1,996.81 0 0 14,700 15,700 13,700
26/03/2026 14,700 -0.2 (-1.34%) 6,000 88.63 0 0 14,900 15,900 13,900
25/03/2026 14,900 -0.1 (-0.67%) 15,200 225.08 0 0 15,000 16,050 13,950
24/03/2026 15,000 0.35 (2.39%) 4,700 69.88 0 0 14,650 15,650 13,650
23/03/2026 14,650 -0.15 (-1.01%) 33,300 490.79 0 0 14,800 15,800 13,800
20/03/2026 14,800 -0.4 (-2.63%) 20,800 309.86 0 0 15,200 16,250 14,150
19/03/2026 15,200 -0.05 (-0.33%) 21,900 322.68 0 0 15,250 16,300 14,200
18/03/2026 15,250 0.05 (0.33%) 15,000 228.75 0 0 15,200 16,250 14,150
17/03/2026 15,200 0.5 (3.4%) 5,100 76.81 0 0 14,700 15,700 13,700
16/03/2026 14,700 -0.45 (-2.97%) 41,600 617.23 0 0 15,150 16,200 14,100
13/03/2026 15,150 -0.1 (-0.66%) 11,600 171.56 0 0 15,250 16,300 14,200
12/03/2026 15,250 -0.05 (-0.33%) 24,300 354.88 0 0 15,300 16,350 14,250
11/03/2026 15,300 -0.05 (-0.33%) 3,800 57.59 30,000 447 15,350 16,400 14,300
10/03/2026 15,350 0.85 (5.86%) 3,300 48.33 40,000 594 14,500 15,500 13,500
09/03/2026 14,500 -0.8 (-5.23%) 126,800 1,820.62 0 0 15,300 16,350 14,250
06/03/2026 15,300 0.5 (3.38%) 56,100 830.33 0 0 14,800 15,800 13,800
05/03/2026 14,800 -0.3 (-1.99%) 8,300 124.48 0 0 15,100 16,150 14,050
04/03/2026 15,100 -0.15 (-0.98%) 18,100 273.43 0 0 15,250 16,300 14,200
03/03/2026 15,250 -0.2 (-1.29%) 14,900 226.97 0 0 15,450 16,500 14,400
02/03/2026 15,450 -0.05 (-0.32%) 11,300 170.44 0 0 15,500 16,550 14,450
27/02/2026 15,500 -0.05 (-0.32%) 30,200 468.14 0 0 15,550 16,600 14,500
26/02/2026 15,550 -0.2 (-1.27%) 72,700 1,135.65 0 0 15,750 16,850 14,650
25/02/2026 15,750 0 (0%) 21,200 329.88 0 0 15,750 16,850 14,650
24/02/2026 15,750 0.05 (0.32%) 13,500 219.46 0 0 15,700 16,750 14,650
23/02/2026 15,700 -0.25 (-1.57%) 37,200 584.09 0 0 15,950 17,050 14,850
13/02/2026 15,950 0.3 (1.92%) 11,900 186.02 0 0 15,650 16,700 14,600
12/02/2026 15,650 -0.05 (-0.32%) 6,400 100.69 0 0 15,700 16,750 14,650
11/02/2026 15,700 0.2 (1.29%) 10,500 164.9 0 0 15,500 16,550 14,450
10/02/2026 15,500 -0.35 (-2.21%) 17,900 279.59 0 0 15,850 16,950 14,750
09/02/2026 15,850 0.1 (0.63%) 11,800 185.78 0 0 15,750 16,850 14,650
06/02/2026 15,750 -0.15 (-0.94%) 9,700 153.43 0 0 15,900 17,000 14,800
05/02/2026 15,900 -0.2 (-1.24%) 13,200 210.98 0 0 16,100 17,200 15,000
04/02/2026 16,100 0 (0%) 30,700 489.57 0 0 16,100 17,200 15,000
03/02/2026 16,100 -0.5 (-3.01%) 18,300 295.08 0 0 16,600 17,750 15,450
02/02/2026 16,600 0.5 (3.11%) 21,200 342.62 0 0 16,100 17,200 15,000
30/01/2026 16,100 -0.3 (-1.83%) 14,300 232.13 0 0 16,400 17,500 15,300
29/01/2026 16,400 0.4 (2.5%) 21,800 352.61 0 0 16,000 17,100 14,900
28/01/2026 16,000 0.5 (3.23%) 35,200 553.19 0 0 15,500 16,550 14,450
27/01/2026 15,500 0 (0%) 5,500 85.2 0 0 15,500 16,550 14,450
26/01/2026 15,500 0.15 (0.98%) 35,600 551.44 0 0 15,350 16,400 14,300
23/01/2026 15,350 0.05 (0.33%) 23,100 356.39 0 0 15,300 16,350 14,250
22/01/2026 15,300 0.05 (0.33%) 13,800 212.02 0 0 15,250 16,300 14,200
21/01/2026 15,250 -0.45 (-2.87%) 18,900 291.5 0 0 15,700 16,750 14,650
20/01/2026 15,700 0.1 (0.64%) 7,100 110.7 0 0 15,600 16,650 14,550
19/01/2026 15,600 -0.05 (-0.32%) 13,100 204.11 0 0 15,650 16,700 14,600
16/01/2026 15,650 0.2 (1.29%) 31,700 491.83 0 0 15,450 16,500 14,400
15/01/2026 15,450 0.1 (0.65%) 11,600 178.93 0 0 15,350 16,400 14,300
14/01/2026 15,350 0.1 (0.66%) 7,300 112.17 0 0 15,250 16,300 14,200
13/01/2026 15,250 -0.15 (-0.97%) 25,300 390.44 0 0 15,400 16,450 14,350
12/01/2026 15,400 0.1 (0.65%) 9,200 139.52 0 0 15,300 16,350 14,250
09/01/2026 15,300 -0.05 (-0.33%) 10,200 156.52 0 0 15,350 16,400 14,300
08/01/2026 15,350 0.1 (0.66%) 23,000 350.94 0 0 15,250 16,300 14,200
07/01/2026 15,250 0 (0%) 25,300 384.65 0 0 15,250 16,300 14,200
06/01/2026 15,250 -0.2 (-1.29%) 5,300 80.68 0 0 15,450 16,500 14,400
05/01/2026 15,450 -0.1 (-0.64%) 3,400 52.45 0 0 15,550 16,600 14,500
31/12/2025 15,550 0.05 (0.32%) 5,000 76.89 0 0 15,500 16,550 14,450
30/12/2025 15,500 0.05 (0.32%) 15,300 237.86 0 0 15,450 16,500 14,400
29/12/2025 15,450 -0.05 (-0.32%) 7,500 116.27 0 0 15,500 16,550 14,450
26/12/2025 15,500 -0.25 (-1.59%) 11,000 167.88 0 0 15,750 16,850 14,650
25/12/2025 15,750 -0.15 (-0.94%) 22,800 351.92 0 0 15,900 17,000 14,800
24/12/2025 15,900 -0.1 (-0.63%) 9,500 149.41 0 0 16,000 17,100 14,900
23/12/2025 16,000 -0.1 (-0.62%) 28,600 456.36 98,000 1,577.8 16,100 17,200 15,000
22/12/2025 16,100 -0.65 (-3.88%) 18,800 304.43 0 0 16,750 17,900 15,600
19/12/2025 16,750 0 (0%) 7,700 127.58 0 0 16,750 17,900 15,600
18/12/2025 16,750 0 (0%) 12,500 206.4 0 0 16,750 17,900 15,600
17/12/2025 16,750 0 (0%) 0 0 0 0 16,750 17,900 15,600
16/12/2025 16,750 0 (0%) 9,600 160.5 0 0 16,750 17,900 15,600
15/12/2025 16,750 -0.1 (-0.59%) 4,200 67.81 0 0 16,850 18,000 15,700
12/12/2025 16,850 0 (0%) 5,400 89.18 0 0 16,850 18,000 15,700
11/12/2025 16,850 0.2 (1.2%) 1,800 29.96 0 0 16,650 17,800 15,500
10/12/2025 16,650 -0.15 (-0.89%) 14,100 236.84 0 0 16,800 17,950 15,650
09/12/2025 16,800 0.05 (0.3%) 2,400 39.79 0 0 16,750 17,900 15,600
08/12/2025 16,750 -0.05 (-0.3%) 2,600 43.01 0 0 16,800 17,950 15,650
05/12/2025 16,800 0 (0%) 10,500 175.87 0 0 16,800 17,950 15,650
04/12/2025 16,800 0.25 (1.51%) 22,000 366.5 0 0 16,550 17,700 15,400
03/12/2025 16,550 -0.05 (-0.3%) 3,900 64.73 0 0 16,600 17,750 15,450
02/12/2025 16,600 0 (0%) 9,300 154.04 0 0 16,600 17,750 15,450
01/12/2025 16,600 -0.3 (-1.78%) 10,500 174.03 0 0 16,900 18,050 15,750
28/11/2025 16,900 0 (0%) 10,800 182.52 0 0 16,900 18,050 15,750
27/11/2025 16,900 0.1 (0.6%) 9,800 164.3 0 0 16,800 17,950 15,650

Historical Data - BSC

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