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
16/04/2026 31,900 0.05 (0.16%) 2,661,900 85,124.64 0 0 31,850 34,050 29,650
15/04/2026 31,850 -0.2 (-0.62%) 12,297,700 397,297.74 0 0 32,050 34,250 29,850
14/04/2026 32,050 0.15 (0.47%) 9,838,400 315,779.29 21,647,830 651,026.78 31,900 34,100 29,700
13/04/2026 31,900 -0.35 (-1.09%) 10,921,700 348,544.8 1,036,000 32,121.22 32,250 34,500 30,000
10/04/2026 32,250 1.35 (4.37%) 30,690,500 986,452.3 500,000 16,000 30,900 33,050 28,750
09/04/2026 30,900 0.2 (0.65%) 20,809,500 646,862.18 1,201,000 37,349.5 30,700 32,800 28,600
08/04/2026 30,700 2 (6.97%) 18,128,900 547,416.54 2,988,800 90,771.47 28,700 30,700 26,700
07/04/2026 28,700 -0.35 (-1.2%) 15,385,300 442,287.95 1,300,000 37,549.33 29,050 31,050 27,050
06/04/2026 29,050 -0.7 (-2.35%) 12,541,800 366,718.25 2,949,000 87,494.75 29,750 31,800 27,700
03/04/2026 29,750 -0.6 (-1.98%) 8,900,100 266,596.44 4,015,000 119,188.2 30,350 32,450 28,250
02/04/2026 30,350 -0.45 (-1.46%) 7,864,700 238,224.71 3,819,000 113,673.2 30,800 32,950 28,650
01/04/2026 30,800 0.1 (0.33%) 8,787,500 271,847.58 269,500 8,438.19 30,700 32,800 28,600
31/03/2026 30,700 0.2 (0.66%) 8,861,500 271,156.24 6,627,900 203,508.23 30,500 32,600 28,400
30/03/2026 30,500 -0.15 (-0.49%) 6,340,300 191,050.37 3,841,200 117,223.92 30,650 32,750 28,550
27/03/2026 30,650 0.5 (1.66%) 7,624,800 231,345.52 1,157,500 33,814.18 30,150 32,250 28,050
26/03/2026 30,150 -0.65 (-2.11%) 7,432,100 225,402.82 1,326,500 43,461.5 30,800 32,950 28,650
25/03/2026 30,800 0.95 (3.18%) 10,014,500 305,314.79 1,220,700 37,752.33 29,850 31,900 27,800
24/03/2026 29,850 0.95 (3.29%) 9,251,700 273,291.82 1,711,000 52,314.9 28,900 30,900 26,900
23/03/2026 28,900 -0.95 (-3.18%) 15,397,100 448,274.63 8,299,000 258,215.08 29,850 31,900 27,800
20/03/2026 29,850 -0.2 (-0.67%) 7,919,000 237,095.26 4,309,800 138,476.07 30,050 32,150 27,950
19/03/2026 30,050 -0.25 (-0.83%) 16,386,600 492,910.01 154,300 4,991.32 30,300 32,400 28,200
18/03/2026 30,300 0 (0%) 6,834,600 207,929.95 0 0 30,300 32,400 28,200
17/03/2026 30,300 0.1 (0.33%) 13,156,600 401,695.1 5,500,000 170,290 30,200 32,300 28,100
16/03/2026 30,200 0.2 (0.67%) 8,138,100 245,400.51 20,652,700 617,369.93 30,000 32,100 27,900
13/03/2026 30,000 0 (0%) 9,833,600 294,604.94 3,261,800 97,899.78 30,000 32,100 27,900
12/03/2026 30,000 -1.1 (-3.54%) 18,068,400 548,273.67 5,642,500 186,516.55 31,100 33,250 28,950
11/03/2026 31,100 0.8 (2.64%) 12,998,900 398,003.61 7,428,000 234,942.3 30,300 32,400 28,200
10/03/2026 30,300 1.05 (3.59%) 18,772,700 568,233.73 112,000 3,276 29,250 31,250 27,250
09/03/2026 29,250 -2.2 (-7.%) 33,386,400 976,944.1 9,932,700 311,911.95 31,450 33,650 29,250
06/03/2026 31,450 -0.75 (-2.33%) 14,743,000 467,716.18 0 0 32,200 34,450 29,950
05/03/2026 32,200 -0.3 (-0.92%) 15,754,300 514,367.01 60,000 1,950 32,500 34,750 30,250
04/03/2026 32,500 -1.1 (-3.27%) 30,866,600 1,004,854.71 0 0 33,600 35,950 31,250
03/03/2026 33,600 -1.05 (-3.03%) 17,273,500 590,096.72 7,627,900 267,662.1 34,650 37,050 32,250
02/03/2026 34,650 -1.6 (-4.41%) 17,516,400 617,315.12 1,577,900 61,140.63 36,250 38,750 33,750
27/02/2026 36,250 -0.2 (-0.55%) 7,958,700 287,267.42 13,339,500 489,544.71 36,450 39,000 33,900
26/02/2026 36,450 0.45 (1.25%) 9,305,800 337,827.59 2,628,000 95,851.59 36,000 38,500 33,500
25/02/2026 36,000 0.2 (0.56%) 12,384,800 446,067.08 8,250,400 305,439.69 35,800 38,300 33,300
24/02/2026 35,800 -0.05 (-0.14%) 10,872,100 389,586.29 396,000 14,766.6 35,850 38,350 33,350
23/02/2026 35,850 0.4 (1.13%) 9,141,000 326,657.2 3,503,000 124,477.1 35,450 37,900 33,000
13/02/2026 35,450 0 (0%) 6,059,700 214,385.99 2,801,200 101,790.13 35,450 37,900 33,000
12/02/2026 35,450 0.15 (0.42%) 7,542,700 267,416.13 438,000 15,403.55 35,300 37,750 32,850
11/02/2026 35,300 0.7 (2.02%) 11,045,000 387,557.02 0 0 34,600 37,000 32,200
10/02/2026 34,600 -0.15 (-0.43%) 9,951,100 345,704.45 888,900 30,979.49 34,750 37,150 32,350
09/02/2026 34,750 0.15 (0.43%) 7,754,700 268,927.15 1,324,300 43,202.46 34,600 37,000 32,200
06/02/2026 34,600 -0.25 (-0.72%) 12,492,400 429,170.18 4,599,400 163,190.51 34,850 37,250 32,450
05/02/2026 34,850 0.3 (0.87%) 10,700,200 373,788.88 2,398,700 84,465.94 34,550 36,950 32,150
04/02/2026 34,550 -0.15 (-0.43%) 11,708,700 404,625.82 5,250,600 186,669.48 34,700 37,100 32,300
03/02/2026 34,700 -0.3 (-0.86%) 14,012,600 489,241.6 0 0 35,000 37,450 32,550
02/02/2026 35,000 -0.9 (-2.51%) 9,657,500 339,380.02 2,331,300 87,945.71 35,900 38,400 33,400
30/01/2026 35,900 1 (2.87%) 11,603,200 409,488.67 272,000 9,217.49 34,900 37,300 32,500
29/01/2026 34,900 0.4 (1.16%) 8,593,000 297,600.24 2,733,000 91,524.85 34,500 36,900 32,100
28/01/2026 34,500 -0.45 (-1.29%) 11,482,000 398,067.36 4,504,200 164,912.55 34,950 37,350 32,550
27/01/2026 34,950 -0.7 (-1.96%) 12,126,400 425,724.37 3,381,000 121,910.24 35,650 38,100 33,200
26/01/2026 35,650 -0.85 (-2.33%) 9,416,700 338,994.85 10,726,600 395,627.24 36,500 39,050 33,950
23/01/2026 36,500 0.5 (1.39%) 20,704,300 754,572.03 1,170,000 43,780 36,000 38,500 33,500
22/01/2026 36,000 0.2 (0.56%) 8,784,900 315,595.72 15,481,000 556,368 35,800 38,300 33,300
21/01/2026 35,800 -0.15 (-0.42%) 11,159,500 397,067.2 3,950,000 145,525.02 35,950 38,450 33,450
20/01/2026 35,950 -0.35 (-0.96%) 15,678,200 566,166.2 5,182,415 190,381.55 36,300 38,800 33,800
19/01/2026 36,300 0.5 (1.4%) 9,996,300 360,537.52 200,000 7,160 35,800 38,300 33,300
16/01/2026 35,800 0.2 (0.56%) 9,580,800 344,454.67 647,300 23,505.4 35,600 38,050 33,150
15/01/2026 35,600 -0.9 (-2.47%) 27,274,000 973,715.81 295,000 10,672.5 36,500 39,050 33,950
14/01/2026 36,500 -0.85 (-2.28%) 24,159,300 887,438.44 847,200 31,818.07 37,350 39,950 34,750
13/01/2026 37,350 -0.65 (-1.71%) 20,065,400 756,213.77 6,072,800 225,566.32 38,000 40,650 35,350
12/01/2026 38,000 1.35 (3.68%) 23,390,400 874,183.15 1,426,000 52,190.3 36,650 39,200 34,100
09/01/2026 36,650 0.65 (1.81%) 28,290,500 1,042,188.72 12,698,000 437,531.13 36,000 38,500 33,500
08/01/2026 36,000 -0.4 (-1.1%) 21,044,200 763,446.67 12,124,100 414,829.18 36,400 38,900 33,900
07/01/2026 36,400 0.4 (1.11%) 13,319,400 483,477.68 9,702,300 328,500.65 36,000 38,500 33,500
06/01/2026 36,000 1.05 (3.%) 25,180,300 892,831.21 192,400 6,542.51 34,950 37,350 32,550
05/01/2026 34,950 0.05 (0.14%) 8,187,500 283,066.28 4,077,000 141,656.2 34,900 37,300 32,500
31/12/2025 34,900 0.55 (1.6%) 9,454,000 327,584.83 177,500 5,790.6 34,350 36,750 31,950
30/12/2025 34,350 0.3 (0.88%) 7,265,300 247,630.83 10,250,000 349,012.5 34,050 36,400 31,700
29/12/2025 34,050 0.15 (0.44%) 6,596,700 224,612.55 17,895,000 616,300.4 33,900 36,250 31,550
26/12/2025 33,900 -0.1 (-0.29%) 12,160,300 408,962.11 2,370,000 79,163.89 34,000 36,350 31,650
25/12/2025 34,000 -0.95 (-2.72%) 10,946,100 383,234.28 1,413,000 52,293.54 34,950 37,350 32,550
24/12/2025 34,950 0.15 (0.43%) 10,571,000 368,606.98 5,204,000 182,452.3 34,800 37,200 32,400
23/12/2025 34,800 -0.4 (-1.14%) 12,785,000 446,628.08 178,000 6,265.6 35,200 37,650 32,750
22/12/2025 35,200 1.6 (4.76%) 16,562,200 572,933.44 2,038,000 68,273.3 33,600 35,950 31,250
19/12/2025 33,600 0.6 (1.82%) 9,184,900 307,520.01 954,000 31,126.58 33,000 35,300 30,700
18/12/2025 33,000 0.4 (1.23%) 9,090,400 298,484.04 559,000 18,339.2 32,600 34,850 30,350
17/12/2025 32,600 -0.4 (-1.21%) 6,749,600 221,882.38 2,553,900 84,127.69 33,000 35,300 30,700
16/12/2025 33,000 1 (3.13%) 14,017,600 447,499.6 557,500 17,479.03 32,000 34,200 29,800
15/12/2025 32,000 0 (0%) 10,487,300 334,268.73 21,416,000 690,075.63 32,000 34,200 29,800
12/12/2025 32,000 -1.4 (-4.19%) 19,124,300 627,374.82 3,192,000 110,641.69 33,400 35,700 31,100
11/12/2025 33,400 -0.3 (-0.89%) 6,610,500 222,324.42 4,782,000 165,507.1 33,700 36,050 31,350
10/12/2025 33,700 -0.1 (-0.3%) 5,381,400 182,363.96 2,430,514 84,629.67 33,800 36,150 31,450
09/12/2025 33,800 -0.4 (-1.17%) 10,774,500 364,469.37 5,840,000 200,498 34,200 36,550 31,850
08/12/2025 34,200 -0.5 (-1.44%) 6,283,600 216,402.61 2,020,000 72,687.1 34,700 37,100 32,300
05/12/2025 34,700 -0.7 (-1.98%) 7,316,700 255,341.77 140,000 5,201 35,400 37,850 32,950
04/12/2025 35,400 0.5 (1.43%) 12,020,600 422,461.2 820,000 27,268 34,900 37,300 32,500
03/12/2025 34,900 0.7 (2.05%) 16,220,500 562,313.97 2,869,000 99,042.55 34,200 36,550 31,850
02/12/2025 34,200 1 (3.01%) 14,025,300 471,685.68 2,620,000 87,797 33,200 35,500 30,900
01/12/2025 33,200 -0.55 (-1.63%) 7,034,700 235,287.22 2,686,000 92,759 33,750 36,100 31,400
28/11/2025 33,750 0 (0%) 8,390,800 282,240.47 16,021,500 542,820.47 33,750 36,100 31,400
27/11/2025 33,750 -0.1 (-0.3%) 8,857,300 300,711.07 2,357,000 83,664.79 33,850 36,200 31,500
26/11/2025 33,850 0.4 (1.2%) 7,859,900 265,533.87 5,210,000 181,135.5 33,450 35,750 31,150
25/11/2025 33,450 -0.5 (-1.47%) 9,145,600 308,158.28 6,791,000 239,522.6 33,950 36,300 31,600
24/11/2025 33,950 -0.3 (-0.88%) 8,275,900 281,889.73 2,001,000 69,535 34,250 36,600 31,900
21/11/2025 34,250 -0.35 (-1.01%) 8,560,200 292,526.65 361,950 12,377.39 34,600 37,000 32,200
20/11/2025 34,600 -0.2 (-0.57%) 6,941,100 241,335.4 3,057,000 108,669.39 34,800 37,200 32,400
19/11/2025 34,800 -0.55 (-1.56%) 6,830,700 238,974.66 5,426,000 192,316.1 35,350 37,800 32,900
18/11/2025 35,350 0.2 (0.57%) 8,594,800 302,328.69 4,256,000 151,276.23 35,150 37,600 32,700
17/11/2025 35,150 0.05 (0.14%) 9,499,500 332,267.69 1,670,000 59,769.83 35,100 37,550 32,650
14/11/2025 35,100 0 (0%) 5,603,100 196,388.56 0 0 35,100 37,550 32,650
13/11/2025 35,100 0.1 (0.29%) 12,530,800 439,872.71 220,000 7,795.5 35,000 37,450 32,550
12/11/2025 35,000 1.35 (4.01%) 12,025,800 411,219.41 1,000,000 34,257 33,650 36,000 31,300
11/11/2025 33,650 0.25 (0.75%) 11,239,700 378,045.69 210,000 6,982 33,400 35,700 31,100
10/11/2025 33,400 0.4 (1.21%) 8,793,300 292,345.2 4,216,200 144,349.5 33,000 35,300 30,700
07/11/2025 33,000 -0.6 (-1.79%) 16,083,600 536,987.53 40,000 1,344 33,600 35,950 31,250
06/11/2025 33,600 -0.5 (-1.47%) 13,684,100 461,612.48 584,400 19,915.84 34,100 36,450 31,750
05/11/2025 34,100 -0.9 (-2.57%) 11,242,500 386,681.04 1,408,000 49,796.63 35,000 37,450 32,550
04/11/2025 35,000 1.4 (4.17%) 16,062,100 549,294.1 4,596,700 156,470.11 33,600 35,950 31,250
03/11/2025 33,600 -1.5 (-4.27%) 16,737,200 573,632.4 5,657,800 199,086.66 35,100 37,550 32,650
31/10/2025 35,100 -0.6 (-1.68%) 12,256,900 434,263.9 649,500 23,379.2 35,700 38,150 33,250
30/10/2025 35,700 -0.7 (-1.92%) 10,507,900 378,089.24 160,000 5,912 36,400 38,900 33,900
29/10/2025 36,400 0.4 (1.11%) 13,116,300 474,071.94 650,000 24,535 36,000 38,500 33,500
28/10/2025 36,000 0.95 (2.71%) 26,134,800 908,784.03 0 0 35,050 37,500 32,600
27/10/2025 35,050 -1.05 (-2.91%) 15,906,600 564,560.48 877,400 31,683.49 36,100 38,600 33,600
24/10/2025 36,100 -1.15 (-3.09%) 23,396,700 850,449.17 319,900 11,784.33 37,250 39,850 34,650
23/10/2025 37,250 -0.75 (-1.97%) 15,619,200 582,872.07 0 0 38,000 40,650 35,350
22/10/2025 38,000 0.35 (0.93%) 15,701,400 584,452.07 8,180,400 309,474.68 37,650 40,250 35,050
21/10/2025 37,650 -0.2 (-0.53%) 28,577,600 1,077,729.78 406,400 15,353.79 37,850 40,450 35,250
20/10/2025 37,850 -2.8 (-6.89%) 30,048,800 1,173,576.27 8,304,000 347,575.58 40,650 43,450 37,850
17/10/2025 40,650 -0.6 (-1.45%) 18,690,000 768,459.13 840,000 34,625.44 41,250 44,100 38,400
16/10/2025 41,250 0.45 (1.1%) 20,239,100 831,296.53 1,760,000 72,789 40,800 43,650 37,950

Historical Data - BSC

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