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
03/04/2026 18,200 -0.6 (-3.19%) 200 3.66 0 0 18,800 20,100 17,500
02/04/2026 18,800 0 (0%) 0 0 0 0 18,800 20,100 17,500
01/04/2026 18,800 -0.65 (-3.34%) 7,000 131. 0 0 19,450 20,800 18,100
31/03/2026 19,450 0.75 (4.01%) 8,700 168.57 0 0 18,700 20,000 17,400
30/03/2026 18,700 -0.05 (-0.27%) 3,100 57.44 0 0 18,750 20,050 17,450
27/03/2026 18,750 0.45 (2.46%) 800 15.05 0 0 18,300 19,550 17,050
26/03/2026 18,300 -0.2 (-1.08%) 1,300 23.85 0 0 18,500 19,750 17,250
25/03/2026 18,500 0.4 (2.21%) 3,200 58.8 0 0 18,100 19,350 16,850
24/03/2026 18,100 -0.05 (-0.28%) 4,300 76.82 0 0 18,150 19,400 16,900
23/03/2026 18,150 -0.3 (-1.63%) 2,600 46.89 0 0 18,450 19,700 17,200
20/03/2026 18,450 0.9 (5.13%) 800 14.7 0 0 17,550 18,750 16,350
19/03/2026 17,550 -0.6 (-3.31%) 6,700 119.7 0 0 18,150 19,400 16,900
18/03/2026 18,150 -0.2 (-1.09%) 1,900 34.71 0 0 18,350 19,600 17,100
17/03/2026 18,350 0.05 (0.27%) 3,600 65.95 0 0 18,300 19,550 17,050
16/03/2026 18,300 -0.3 (-1.61%) 8,300 151.14 0 0 18,600 19,900 17,300
13/03/2026 18,600 -0.1 (-0.53%) 15,100 279.33 0 0 18,700 20,000 17,400
12/03/2026 18,700 0 (0%) 30,200 547.94 0 0 18,700 20,000 17,400
11/03/2026 18,700 -0.7 (-3.61%) 10,000 187.2 0 0 19,400 20,750 18,050
10/03/2026 19,400 1.15 (6.3%) 4,200 79.53 0 0 18,250 19,500 17,000
09/03/2026 18,250 -1.35 (-6.89%) 9,500 174.95 0 0 19,600 20,950 18,250
06/03/2026 19,600 -0.2 (-1.01%) 5,700 112.55 0 0 19,800 21,150 18,450
05/03/2026 19,800 -0.2 (-1%) 3,800 75.78 0 0 20,000 21,400 18,600
04/03/2026 20,000 0 (0%) 35,800 716.05 0 0 20,000 21,400 18,600
03/03/2026 20,000 0 (0%) 300 5.98 0 0 20,000 21,400 18,600
02/03/2026 20,000 -0.2 (-0.99%) 8,700 166.44 0 0 20,200 21,600 18,800
27/02/2026 20,200 0 (0%) 9,100 182.27 0 0 20,200 21,600 18,800
26/02/2026 20,200 0 (0%) 100 2.02 0 0 20,200 21,600 18,800
25/02/2026 20,200 -0.2 (-0.98%) 5,600 110.64 0 0 20,400 21,800 19,000
24/02/2026 20,400 0.4 (2%) 3,600 69.96 0 0 20,000 21,400 18,600
23/02/2026 20,000 -0.05 (-0.25%) 2,000 39.93 0 0 20,050 21,450 18,650
13/02/2026 20,050 0.05 (0.25%) 4,300 86.16 0 0 20,000 21,400 18,600
12/02/2026 20,000 0.35 (1.78%) 3,700 73.74 0 0 19,650 21,000 18,300
11/02/2026 19,650 0.3 (1.55%) 3,800 74.48 0 0 19,350 20,700 18,000
10/02/2026 19,350 -0.25 (-1.28%) 5,100 99.29 0 0 19,600 20,950 18,250
09/02/2026 19,600 0.05 (0.26%) 4,400 86.13 0 0 19,550 20,900 18,200
06/02/2026 19,550 -0.65 (-3.22%) 3,800 75.78 0 0 20,200 21,600 18,800
05/02/2026 20,200 0.2 (1%) 8,100 163.42 0 0 20,000 21,400 18,600
04/02/2026 20,000 0.25 (1.27%) 20,000 398.37 0 0 19,750 21,100 18,400
03/02/2026 19,750 -0.05 (-0.25%) 2,900 57.33 0 0 19,800 21,150 18,450
02/02/2026 19,800 -0.4 (-1.98%) 7,200 143.93 0 0 20,200 21,600 18,800
30/01/2026 20,200 0.05 (0.25%) 1,700 34.83 0 0 20,150 21,550 18,750
29/01/2026 20,150 -0.85 (-4.05%) 4,200 87.92 0 0 21,000 22,450 19,550
28/01/2026 21,000 1 (5%) 14,500 292.48 0 0 20,000 21,400 18,600
27/01/2026 20,000 -1.3 (-6.1%) 40,600 813.94 0 0 21,300 22,750 19,850
26/01/2026 21,300 0 (0%) 28,000 590.42 0 0 21,300 22,750 19,850
23/01/2026 21,300 -0.65 (-2.96%) 8,300 178.26 0 0 21,950 23,450 20,450
22/01/2026 21,950 0.6 (2.81%) 1,100 23.55 0 0 21,350 22,800 19,900
21/01/2026 21,350 0 (0%) 5,600 119.53 0 0 21,350 22,800 19,900
20/01/2026 21,350 -0.35 (-1.61%) 13,800 294.3 0 0 21,700 23,200 20,200
19/01/2026 21,700 0 (0%) 4,400 95.37 0 0 21,700 23,200 20,200
16/01/2026 21,700 0 (0%) 21,900 475.84 0 0 21,700 23,200 20,200
15/01/2026 21,700 -0.1 (-0.46%) 8,200 177.48 0 0 21,800 23,300 20,300
14/01/2026 21,800 -0.4 (-1.8%) 18,800 411.61 0 0 22,200 23,750 20,650
13/01/2026 22,200 0.2 (0.91%) 7,400 162.53 0 0 22,000 23,500 20,500
12/01/2026 22,000 -0.1 (-0.45%) 9,300 205.46 0 0 22,100 23,600 20,600
09/01/2026 22,100 -0.3 (-1.34%) 11,800 263.42 0 0 22,400 23,950 20,850
08/01/2026 22,400 0.2 (0.9%) 2,300 50.75 0 0 22,200 23,750 20,650
07/01/2026 22,200 0.4 (1.83%) 2,300 50.08 0 0 21,800 23,300 20,300
06/01/2026 21,800 -0.2 (-0.91%) 2,600 56.89 0 0 22,000 23,500 20,500
05/01/2026 22,000 -0.45 (-2.%) 4,100 91.61 0 0 22,450 24,000 20,900
31/12/2025 22,450 -0.05 (-0.22%) 7,000 155.37 0 0 22,500 24,050 20,950
30/12/2025 22,500 -0.25 (-1.1%) 8,900 199.1 0 0 22,750 24,300 21,200
29/12/2025 22,750 0.25 (1.11%) 3,600 80.66 0 0 22,500 24,050 20,950
26/12/2025 22,500 0.4 (1.81%) 13,900 307.44 0 0 22,100 23,600 20,600
25/12/2025 22,100 -0.25 (-1.12%) 18,600 410.98 0 0 22,350 23,900 20,800
24/12/2025 22,350 -0.45 (-1.97%) 18,800 421.2 0 0 22,800 24,350 21,250
23/12/2025 22,800 -0.15 (-0.65%) 15,000 338.24 0 0 22,950 24,550 21,350
22/12/2025 22,950 -0.05 (-0.22%) 26,100 584.39 0 0 23,000 24,600 21,400
19/12/2025 23,000 0.5 (2.22%) 12,100 278.95 0 0 22,500 24,050 20,950
18/12/2025 22,500 0.25 (1.12%) 15,200 341.57 0 0 22,250 23,800 20,700
17/12/2025 22,250 -0.4 (-1.77%) 12,400 276.61 0 0 22,650 24,200 21,100
16/12/2025 22,650 -0.9 (-3.82%) 19,700 444.84 0 0 23,550 25,150 21,950
15/12/2025 23,550 -0.05 (-0.21%) 28,100 621.61 0 0 23,600 25,250 21,950
12/12/2025 23,600 -1.4 (-5.6%) 17,300 417.43 0 0 25,000 26,750 23,250
11/12/2025 25,000 -1.3 (-4.94%) 16,300 416.29 0 0 26,300 28,100 24,500
10/12/2025 26,300 0.9 (3.54%) 93,900 2,496.95 0 0 25,400 27,150 23,650
09/12/2025 25,400 1.65 (6.95%) 21,700 551.18 0 0 23,750 25,400 22,100
08/12/2025 23,750 1.55 (6.98%) 20,000 464.24 0 0 22,200 23,750 20,650
05/12/2025 22,200 0 (0%) 8,200 180.25 0 0 22,200 23,750 20,650
04/12/2025 22,200 -0.55 (-2.42%) 30,500 676.12 0 0 22,750 24,300 21,200
03/12/2025 22,750 -0.05 (-0.22%) 2,700 61.11 0 0 22,800 24,350 21,250
02/12/2025 22,800 -0.1 (-0.44%) 6,200 141.09 0 0 22,900 24,500 21,300
01/12/2025 22,900 0 (0%) 14,000 320.28 0 0 22,900 24,500 21,300
28/11/2025 22,900 -0.2 (-0.87%) 9,300 213.31 0 0 23,100 24,700 21,500
27/11/2025 23,100 -0.4 (-1.7%) 5,400 124.27 0 0 23,500 25,100 21,900
26/11/2025 23,500 0.6 (2.62%) 3,400 78.97 0 0 22,900 24,500 21,300
25/11/2025 22,900 -0.85 (-3.58%) 5,100 117.31 0 0 23,750 25,400 22,100
24/11/2025 23,750 0 (0%) 11,600 271. 0 0 23,750 25,400 22,100
21/11/2025 23,750 -1.75 (-6.86%) 43,600 1,037.1 0 0 25,500 27,250 23,750
20/11/2025 25,500 -0.5 (-1.92%) 26,800 688.67 0 0 26,000 27,800 24,200
19/11/2025 26,000 -0.65 (-2.44%) 3,500 92.8 0 0 26,650 28,500 24,800
18/11/2025 26,650 -0.45 (-1.66%) 2,300 61.24 0 0 27,100 28,950 25,250
17/11/2025 27,100 -0.1 (-0.37%) 15,400 407.83 0 0 27,200 29,100 25,300
14/11/2025 27,200 -0.05 (-0.18%) 2,900 78.6 0 0 27,250 29,150 25,350
13/11/2025 27,250 0.35 (1.3%) 14,200 389.13 0 0 26,900 28,750 25,050
12/11/2025 26,900 1.6 (6.32%) 4,000 106.46 0 0 25,300 27,050 23,550
11/11/2025 25,300 -1.9 (-6.99%) 28,000 734.17 0 0 27,200 29,100 25,300
10/11/2025 27,200 -1.55 (-5.39%) 4,100 111.27 0 0 28,750 30,750 26,750
07/11/2025 28,750 -1.25 (-4.17%) 14,400 405.58 0 0 30,000 32,100 27,900
06/11/2025 30,000 0 (0%) 3,300 99.68 0 0 30,000 32,100 27,900
05/11/2025 30,000 -1.95 (-6.1%) 18,200 555.73 0 0 31,950 34,150 29,750
04/11/2025 31,950 0.5 (1.59%) 19,900 637.18 0 0 31,450 33,650 29,250
03/11/2025 31,450 2.05 (6.97%) 14,400 438.66 0 0 29,400 31,450 27,350
31/10/2025 29,400 -2.15 (-6.81%) 50,300 1,484.8 0 0 31,550 33,750 29,350
30/10/2025 31,550 -2.35 (-6.93%) 16,300 526.86 0 0 33,900 36,250 31,550
29/10/2025 33,900 -2.55 (-7.%) 47,400 1,684.17 0 0 36,450 39,000 33,900
28/10/2025 36,450 2.35 (6.89%) 5,300 193.19 0 0 34,100 36,450 31,750
27/10/2025 34,100 2.2 (6.9%) 5,100 173.91 0 0 31,900 34,100 29,700
24/10/2025 31,900 2.05 (6.87%) 35,500 1,132.41 0 0 29,850 31,900 27,800
23/10/2025 29,850 1.95 (6.99%) 28,300 844.76 0 0 27,900 29,850 25,950
22/10/2025 27,900 1.8 (6.9%) 98,900 2,759.25 0 0 26,100 27,900 24,300
21/10/2025 26,100 1.7 (6.97%) 29,500 769.95 0 0 24,400 26,100 22,700
20/10/2025 24,400 1.55 (6.78%) 19,400 473.36 0 0 22,850 24,400 21,300
17/10/2025 22,850 1.45 (6.78%) 4,000 91.4 0 0 21,400 22,850 19,950
16/10/2025 21,400 1.4 (7.%) 45,800 980.12 0 0 20,000 21,400 18,600
15/10/2025 20,000 0 (0%) 1,200 23.55 0 0 20,000 21,400 18,600
14/10/2025 20,000 -0.5 (-2.44%) 1,300 25.2 0 0 20,500 21,900 19,100
13/10/2025 20,500 0 (0%) 0 0 0 0 20,500 21,900 19,100
10/10/2025 20,500 -0.45 (-2.15%) 3,600 71.33 0 0 20,950 22,400 19,500
09/10/2025 20,950 0 (0%) 0 0 0 0 20,950 22,400 19,500
08/10/2025 20,950 -0.05 (-0.24%) 1,100 22.31 0 0 21,000 22,450 19,550
07/10/2025 21,000 1 (5%) 3,400 70.92 0 0 20,000 21,400 18,600
06/10/2025 20,000 0 (0%) 6,300 126 0 0 20,000 21,400 18,600

Historical Data - BSC

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