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
06/02/2026 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
26/11/2025 16,800 0.05 (0.3%) 2,100 35.26 0 0 16,750 17,900 15,600
25/11/2025 16,750 -0.1 (-0.59%) 2,300 38.36 0 0 16,850 18,000 15,700
24/11/2025 16,850 -0.1 (-0.59%) 4,900 81.98 0 0 16,950 18,100 15,800
21/11/2025 16,950 0.15 (0.89%) 18,900 315.05 0 0 16,800 17,950 15,650
20/11/2025 16,800 -0.15 (-0.88%) 14,500 244.85 0 0 16,950 18,100 15,800
19/11/2025 16,950 0 (0%) 28,400 481.35 0 0 16,950 18,100 15,800
18/11/2025 16,950 -0.05 (-0.29%) 19,700 329.65 0 0 17,000 18,150 15,850
17/11/2025 17,000 0.1 (0.59%) 20,100 337.59 0 0 16,900 18,050 15,750
14/11/2025 16,900 0 (0%) 10,200 171.71 0 0 16,900 18,050 15,750
13/11/2025 16,900 0 (0%) 10,100 168.63 0 0 16,900 18,050 15,750
12/11/2025 16,900 0 (0%) 40,300 667.7 0 0 16,900 18,050 15,750
11/11/2025 16,900 0 (0%) 6,300 105.43 0 0 16,900 18,050 15,750
10/11/2025 16,900 -0.1 (-0.59%) 7,100 118.41 0 0 17,000 18,150 15,850
07/11/2025 17,000 0.1 (0.59%) 18,000 302.91 0 0 16,900 18,050 15,750
06/11/2025 16,900 0.1 (0.6%) 27,300 459.04 0 0 16,800 17,950 15,650
05/11/2025 16,800 -0.2 (-1.18%) 15,400 262.96 0 0 17,000 18,150 15,850
04/11/2025 17,000 -0.45 (-2.58%) 10,100 171.87 0 0 17,450 18,650 16,250
03/11/2025 17,450 0.15 (0.87%) 11,900 205.09 0 0 17,300 18,500 16,100
31/10/2025 17,300 -0.35 (-1.98%) 35,100 607.82 0 0 17,650 18,850 16,450
30/10/2025 17,650 0.2 (1.15%) 32,800 573.19 0 0 17,450 18,650 16,250
29/10/2025 25,300 0.8 (3.27%) 83,600 2,093.08 0 0 24,500 26,200 22,800
28/10/2025 24,500 -0.1 (-0.41%) 38,700 950.66 0 0 24,600 26,300 22,900
27/10/2025 24,600 -0.15 (-0.61%) 22,100 551.16 0 0 24,750 26,450 23,050
24/10/2025 24,750 -0.2 (-0.8%) 25,200 619.01 0 0 24,950 26,650 23,250
23/10/2025 24,950 0.05 (0.2%) 32,400 798.74 0 0 24,900 26,600 23,200
22/10/2025 24,900 0 (0%) 8,400 208.95 0 0 24,900 26,600 23,200
21/10/2025 24,900 0.8 (3.32%) 34,900 850.43 0 0 24,100 25,750 22,450
20/10/2025 24,100 -1 (-3.98%) 19,700 488.64 0 0 25,100 26,850 23,350
17/10/2025 25,100 -0.1 (-0.4%) 9,700 243.11 0 0 25,200 26,950 23,450
16/10/2025 25,200 0.35 (1.41%) 28,100 707.3 0 0 24,850 26,550 23,150
15/10/2025 24,850 -0.15 (-0.6%) 14,900 370.91 0 0 25,000 26,750 23,250
14/10/2025 25,000 -0.05 (-0.2%) 30,500 763.24 0 0 25,050 26,800 23,300
13/10/2025 25,050 0 (0%) 29,800 745.54 0 0 25,050 26,800 23,300
10/10/2025 25,050 -0.05 (-0.2%) 16,500 413.31 0 0 25,100 26,850 23,350
09/10/2025 25,100 0 (0%) 19,500 487.79 0 0 25,100 26,850 23,350
08/10/2025 25,100 0.3 (1.21%) 16,300 405.93 0 0 24,800 26,500 23,100
07/10/2025 24,800 -0.25 (-1.%) 38,300 952.02 0 0 25,050 26,800 23,300
06/10/2025 25,050 0.25 (1.01%) 38,800 966.46 0 0 24,800 26,500 23,100
03/10/2025 24,800 -0.2 (-0.8%) 27,400 681.98 0 0 25,000 26,750 23,250
02/10/2025 25,000 -0.15 (-0.6%) 27,400 689.75 0 0 25,150 26,900 23,400
01/10/2025 25,150 -0.25 (-0.98%) 58,200 1,457.03 0 0 25,400 27,150 23,650
30/09/2025 25,400 0.1 (0.4%) 48,500 1,230.08 0 0 25,300 27,050 23,550
29/09/2025 25,300 -0.6 (-2.32%) 57,400 1,456.16 0 0 25,900 27,700 24,100
26/09/2025 25,900 0 (0%) 18,200 470.69 0 0 25,900 27,700 24,100
25/09/2025 25,900 -0.2 (-0.77%) 42,300 1,102.2 0 0 26,100 27,900 24,300
24/09/2025 26,100 0.15 (0.58%) 95,900 2,502.67 0 0 25,950 27,750 24,150
23/09/2025 25,950 0.7 (2.77%) 128,400 3,325.36 0 0 25,250 27,000 23,500
22/09/2025 25,250 -0.05 (-0.2%) 54,400 1,372.23 0 0 25,300 27,050 23,550
19/09/2025 25,300 -0.3 (-1.17%) 36,100 918.19 56,000 1,433.6 25,600 27,350 23,850
18/09/2025 25,600 -0.4 (-1.54%) 40,300 1,033.79 0 0 26,000 27,800 24,200
17/09/2025 26,000 -0.4 (-1.52%) 40,500 1,057.31 0 0 26,400 28,200 24,600
16/09/2025 26,400 0.95 (3.73%) 109,400 2,840. 0 0 25,450 27,200 23,700
15/09/2025 25,450 -0.05 (-0.2%) 21,700 550.51 0 0 25,500 27,250 23,750
12/09/2025 25,500 -0.05 (-0.2%) 22,400 569 0 0 25,550 27,300 23,800
11/09/2025 25,550 -0.15 (-0.58%) 35,700 900.48 0 0 25,700 27,450 23,950
10/09/2025 25,700 0.2 (0.78%) 16,800 426.58 0 0 25,500 27,250 23,750
09/09/2025 25,500 0.05 (0.2%) 45,100 1,144.76 0 0 25,450 27,200 23,700
08/09/2025 25,450 -0.35 (-1.36%) 68,700 1,755.95 0 0 25,800 27,600 24,000
05/09/2025 25,800 0.35 (1.38%) 91,800 2,369.3 0 0 25,450 27,200 23,700
04/09/2025 25,450 -0.25 (-0.97%) 25,000 638.87 0 0 25,700 27,450 23,950
03/09/2025 25,700 0.2 (0.78%) 60,600 1,539.03 0 0 25,500 27,250 23,750
29/08/2025 25,500 -0.3 (-1.16%) 33,700 863.12 0 0 25,800 27,600 24,000
28/08/2025 25,800 -0.25 (-0.96%) 40,700 1,053.34 0 0 26,050 27,850 24,250
27/08/2025 26,050 0.95 (3.78%) 116,500 3,030.7 0 0 25,100 26,850 23,350
26/08/2025 25,100 0.8 (3.29%) 61,400 1,531.61 0 0 24,300 26,000 22,600
25/08/2025 24,300 -0.2 (-0.82%) 13,900 336.91 0 0 24,500 26,200 22,800
22/08/2025 24,500 0.2 (0.82%) 48,000 1,164.33 0 0 24,300 26,000 22,600
21/08/2025 24,300 -0.25 (-1.02%) 18,200 441.94 0 0 24,550 26,250 22,850
20/08/2025 24,550 0 (0%) 45,800 1,111.37 0 0 24,550 26,250 22,850
19/08/2025 24,550 -0.15 (-0.61%) 54,200 1,326.6 0 0 24,700 26,400 23,000
18/08/2025 24,700 0 (0%) 63,500 1,562.91 0 0 24,700 26,400 23,000
15/08/2025 24,700 -0.25 (-1.%) 45,800 1,127.09 0 0 24,950 26,650 23,250
14/08/2025 24,950 -0.25 (-0.99%) 54,000 1,347. 0 0 25,200 26,950 23,450
13/08/2025 25,200 0.2 (0.8%) 87,000 2,175.59 0 0 25,000 26,750 23,250
12/08/2025 25,000 -0.3 (-1.19%) 24,100 601.97 0 0 25,300 27,050 23,550
11/08/2025 25,300 0.3 (1.2%) 53,100 1,327.72 0 0 25,000 26,750 23,250
08/08/2025 25,000 0 (0%) 60,200 1,504.32 0 0 25,000 26,750 23,250

Historical Data - BSC

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