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 17,200 -0.3 (-1.71%) 9,576,400 163,639.05 0 0 17,500 18,700 16,300
01/04/2026 17,500 0.1 (0.57%) 10,216,400 176,930.98 0 0 17,400 18,600 16,200
31/03/2026 17,400 1.05 (6.42%) 18,683,800 317,292.71 0 0 16,350 17,450 15,250
30/03/2026 16,350 -0.35 (-2.1%) 10,710,200 177,543.44 356,000 5,945.2 16,700 17,850 15,550
27/03/2026 16,700 0.8 (5.03%) 15,421,600 254,438.25 0 0 15,900 17,000 14,800
26/03/2026 15,900 -0.6 (-3.64%) 12,286,900 198,375.86 2,106,000 33,699 16,500 17,650 15,350
25/03/2026 16,500 0.55 (3.45%) 15,023,600 246,973.25 0 0 15,950 17,050 14,850
24/03/2026 15,950 1 (6.69%) 27,190,500 431,563.53 1,500,000 23,850 14,950 15,950 13,950
23/03/2026 14,950 0.05 (0.34%) 12,342,600 183,744.98 0 0 14,900 15,900 13,900
20/03/2026 14,900 0.3 (2.05%) 9,013,900 134,202.93 0 0 14,600 15,600 13,600
19/03/2026 14,600 0.2 (1.39%) 7,546,200 111,238.8 0 0 14,400 15,400 13,400
18/03/2026 14,400 -0.1 (-0.69%) 3,640,300 52,653.94 0 0 14,500 15,500 13,500
17/03/2026 14,500 -0.35 (-2.36%) 4,279,500 63,111.3 0 0 14,850 15,850 13,850
16/03/2026 14,850 -0.25 (-1.66%) 5,881,100 88,248.32 91,000 1,359.36 15,100 16,150 14,050
13/03/2026 15,100 0.5 (3.42%) 13,619,400 203,456.52 4,997,200 72,064.62 14,600 15,600 13,600
12/03/2026 14,600 -0.05 (-0.34%) 5,965,100 86,942.24 970,000 14,090.22 14,650 15,650 13,650
11/03/2026 14,650 0.95 (6.93%) 10,558,700 151,829.59 988,000 14,264.74 13,700 14,650 12,750
10/03/2026 13,700 0.85 (6.61%) 10,965,400 146,665.43 0 0 12,850 13,700 12,000
09/03/2026 12,850 -0.95 (-6.88%) 10,178,200 130,922.74 0 0 13,800 14,750 12,850
06/03/2026 13,800 -0.15 (-1.08%) 4,739,000 65,825.74 0 0 13,950 14,900 13,000
05/03/2026 13,950 0 (0%) 4,846,400 68,337.11 0 0 13,950 14,900 13,000
04/03/2026 13,950 -0.45 (-3.13%) 9,873,200 136,729.68 20,000 268 14,400 15,400 13,400
03/03/2026 14,400 -0.2 (-1.37%) 6,788,100 98,498.56 0 0 14,600 15,600 13,600
02/03/2026 14,600 -0.6 (-3.95%) 12,189,300 178,774.61 0 0 15,200 16,250 14,150
27/02/2026 15,200 -0.6 (-3.8%) 8,753,700 134,766.42 0 0 15,800 16,900 14,700
26/02/2026 15,800 -0.1 (-0.63%) 5,920,300 92,912.08 0 0 15,900 17,000 14,800
25/02/2026 15,900 -0.65 (-3.93%) 8,097,600 130,347.03 0 0 16,550 17,700 15,400
24/02/2026 16,550 -0.15 (-0.9%) 5,457,800 89,666.88 0 0 16,700 17,850 15,550
23/02/2026 16,700 0.05 (0.3%) 5,432,900 89,468.51 0 0 16,650 17,800 15,500
13/02/2026 16,650 0.1 (0.6%) 6,540,200 107,343.75 0 0 16,550 17,700 15,400
12/02/2026 16,550 0.45 (2.8%) 7,090,600 115,850.01 0 0 16,100 17,200 15,000
11/02/2026 16,100 1.05 (6.98%) 14,272,900 227,433.09 0 0 15,050 16,100 14,000
10/02/2026 15,050 0.05 (0.33%) 3,630,700 54,688.49 0 0 15,000 16,050 13,950
09/02/2026 15,000 0.3 (2.04%) 3,088,500 45,465.92 0 0 14,700 15,700 13,700
06/02/2026 14,700 -0.7 (-4.55%) 5,329,800 79,304.21 0 0 15,400 16,450 14,350
05/02/2026 15,400 0 (0%) 4,279,100 66,185.04 0 0 15,400 16,450 14,350
04/02/2026 15,400 -0.1 (-0.65%) 4,845,800 74,358.47 0 0 15,500 16,550 14,450
03/02/2026 15,500 0.1 (0.65%) 4,408,200 67,729.47 0 0 15,400 16,450 14,350
02/02/2026 15,400 -0.3 (-1.91%) 7,648,600 116,254.99 0 0 15,700 16,750 14,650
30/01/2026 15,700 0.25 (1.62%) 7,576,700 117,366.88 50,000 732.5 15,450 16,500 14,400
29/01/2026 15,450 -0.05 (-0.32%) 5,677,800 86,197.84 0 0 15,500 16,550 14,450
28/01/2026 15,500 0.9 (6.16%) 9,149,500 134,467.6 0 0 14,600 15,600 13,600
27/01/2026 14,600 0 (0%) 4,429,600 64,529.77 150,000 2,180.4 14,600 15,600 13,600
26/01/2026 14,600 -0.75 (-4.89%) 7,350,500 109,596.14 0 0 15,350 16,400 14,300
23/01/2026 15,350 -0.7 (-4.36%) 5,632,200 87,600.88 0 0 16,050 17,150 14,950
22/01/2026 16,050 0.95 (6.29%) 11,595,200 183,744.46 0 0 15,100 16,150 14,050
21/01/2026 15,100 -0.45 (-2.89%) 8,237,900 125,564.34 0 0 15,550 16,600 14,500
20/01/2026 15,550 -0.45 (-2.81%) 7,560,700 118,608.6 592,079 9,409.91 16,000 17,100 14,900
19/01/2026 16,000 0.1 (0.63%) 5,439,200 86,396.76 0 0 15,900 17,000 14,800
16/01/2026 15,900 -0.05 (-0.31%) 4,785,200 76,000.53 0 0 15,950 17,050 14,850
15/01/2026 15,950 0 (0%) 7,917,200 126,240.93 0 0 15,950 17,050 14,850
14/01/2026 15,950 -0.5 (-3.04%) 9,496,700 153,170.76 63,800 1,025.84 16,450 17,600 15,300
13/01/2026 16,450 0.15 (0.92%) 6,674,400 110,660.95 0 0 16,300 17,400 15,200
12/01/2026 16,300 0.35 (2.19%) 7,789,900 126,164.41 0 0 15,950 17,050 14,850
09/01/2026 15,950 -1.15 (-6.73%) 18,430,400 299,454.4 0 0 17,100 18,250 15,950
08/01/2026 17,100 -0.5 (-2.84%) 7,069,700 122,215.7 0 0 17,600 18,800 16,400
07/01/2026 17,600 0.35 (2.03%) 5,299,900 91,841.04 0 0 17,250 18,450 16,050
06/01/2026 17,250 -0.65 (-3.63%) 8,397,100 144,902.56 0 0 17,900 19,150 16,650
05/01/2026 17,900 -0.4 (-2.19%) 7,408,600 132,098.08 0 0 18,300 19,550 17,050
31/12/2025 18,300 0 (0%) 4,990,600 90,343.89 0 0 18,300 19,550 17,050
30/12/2025 18,300 -0.2 (-1.08%) 3,216,800 58,757.99 0 0 18,500 19,750 17,250
29/12/2025 18,500 -0.2 (-1.07%) 3,149,500 57,893.77 0 0 18,700 20,000 17,400
26/12/2025 18,700 -0.15 (-0.8%) 5,517,900 101,322.45 0 0 18,850 20,150 17,550
25/12/2025 18,850 -0.15 (-0.79%) 6,146,900 114,763.53 0 0 19,000 20,300 17,700
24/12/2025 19,000 0.15 (0.8%) 4,791,200 90,080.96 0 0 18,850 20,150 17,550
23/12/2025 18,850 -0.3 (-1.57%) 3,038,400 57,300.92 0 0 19,150 20,450 17,850
22/12/2025 19,150 0.35 (1.86%) 4,994,600 94,136.33 0 0 18,800 20,100 17,500
19/12/2025 18,800 0.4 (2.17%) 4,761,400 88,036.08 92,600 1,740.88 18,400 19,650 17,150
18/12/2025 18,400 -0.25 (-1.34%) 5,172,500 94,295.5 0 0 18,650 19,950 17,350
17/12/2025 18,650 -0.35 (-1.84%) 2,812,300 52,058.18 0 0 19,000 20,300 17,700
16/12/2025 19,000 1.05 (5.85%) 9,970,400 178,261.03 200,000 3,657.6 17,950 19,200 16,700
15/12/2025 17,950 -0.65 (-3.49%) 5,363,600 97,666.46 0 0 18,600 19,900 17,300
12/12/2025 18,600 -1.35 (-6.77%) 7,173,100 136,790.55 0 0 19,950 21,300 18,600
11/12/2025 19,950 -0.05 (-0.25%) 1,964,300 38,972.87 0 0 20,000 21,400 18,600
10/12/2025 20,000 -0.1 (-0.5%) 1,721,200 34,216.18 0 0 20,100 21,500 18,700
09/12/2025 20,100 0 (0%) 5,472,800 107,737.12 0 0 20,100 21,500 18,700
08/12/2025 20,100 -0.3 (-1.47%) 2,740,700 55,032.29 0 0 20,400 21,800 19,000
05/12/2025 20,400 -0.35 (-1.69%) 3,584,800 73,159.01 0 0 20,750 22,200 19,300
04/12/2025 20,750 0.45 (2.22%) 7,464,400 153,756.97 0 0 20,300 21,700 18,900
03/12/2025 20,300 0.1 (0.5%) 2,763,400 55,771.79 0 0 20,200 21,600 18,800
02/12/2025 20,200 -0.1 (-0.49%) 4,415,400 87,780.37 0 0 20,300 21,700 18,900
01/12/2025 20,300 -0.15 (-0.73%) 2,939,500 59,251.59 0 0 20,450 21,850 19,050
28/11/2025 20,450 0.1 (0.49%) 5,774,700 116,424.42 0 0 20,350 21,750 18,950
27/11/2025 20,350 -0.35 (-1.69%) 3,509,500 71,459.48 0 0 20,700 22,100 19,300
26/11/2025 20,700 0.6 (2.99%) 4,914,700 100,282.34 0 0 20,100 21,500 18,700
25/11/2025 20,100 -0.35 (-1.71%) 4,669,300 94,230.95 0 0 20,450 21,850 19,050
24/11/2025 20,450 -0.05 (-0.24%) 3,703,700 75,395.23 0 0 20,500 21,900 19,100
21/11/2025 20,500 0.05 (0.24%) 4,371,400 89,677.49 0 0 20,450 21,850 19,050
20/11/2025 21,450 -0.3 (-1.38%) 4,043,300 86,647.9 0 0 21,750 23,250 20,250
19/11/2025 21,750 0 (0%) 4,481,600 96,292.75 0 0 21,750 23,250 20,250
18/11/2025 21,750 0 (0%) 5,666,100 122,463.74 0 0 21,750 23,250 20,250
17/11/2025 21,750 0.45 (2.11%) 4,904,000 106,330.14 0 0 21,300 22,750 19,850
14/11/2025 21,300 0.25 (1.19%) 3,831,800 81,270.46 0 0 21,050 22,500 19,600
13/11/2025 21,050 -0.35 (-1.64%) 2,862,800 60,494.26 800,000 16,865.6 21,400 22,850 19,950
12/11/2025 21,400 0.55 (2.64%) 4,891,700 103,385.81 0 0 20,850 22,300 19,400
11/11/2025 20,850 0.35 (1.71%) 4,239,000 87,053.98 0 0 20,500 21,900 19,100
10/11/2025 20,500 -0.5 (-2.38%) 3,985,300 82,360.67 0 0 21,000 22,450 19,550
07/11/2025 21,000 -0.7 (-3.23%) 6,631,600 139,532.02 0 0 21,700 23,200 20,200
06/11/2025 21,700 -0.3 (-1.36%) 6,462,200 139,973.87 0 0 22,000 23,500 20,500
05/11/2025 22,000 0.45 (2.09%) 6,217,200 134,355.84 0 0 21,550 23,050 20,050
04/11/2025 21,550 1.4 (6.95%) 10,882,700 221,112.42 24,000 504 20,150 21,550 18,750
03/11/2025 20,150 -1.5 (-6.93%) 7,642,300 159,411.91 0 0 21,650 23,150 20,150
31/10/2025 21,650 -0.45 (-2.04%) 4,035,500 87,739.18 0 0 22,100 23,600 20,600
30/10/2025 22,100 -0.1 (-0.45%) 8,459,800 186,163.68 0 0 22,200 23,750 20,650
29/10/2025 22,200 0.25 (1.14%) 4,212,300 93,326.09 1,468,900 32,611.05 21,950 23,450 20,450
28/10/2025 21,950 0.8 (3.78%) 7,208,400 153,736.08 0 0 21,150 22,600 19,700
27/10/2025 21,150 -0.85 (-3.86%) 5,549,500 119,796.82 0 0 22,000 23,500 20,500
24/10/2025 22,000 -0.05 (-0.23%) 7,445,600 161,996.1 0 0 22,050 23,550 20,550
23/10/2025 22,050 -0.5 (-2.22%) 6,013,400 134,344.64 0 0 22,550 24,100 21,000
22/10/2025 22,550 1.05 (4.88%) 8,734,300 190,941.09 0 0 21,500 23,000 20,000
21/10/2025 21,500 -1.3 (-5.7%) 17,940,000 389,919.69 0 0 22,800 24,350 21,250
20/10/2025 22,800 -1.7 (-6.94%) 14,583,300 344,281.32 0 0 24,500 26,200 22,800
17/10/2025 24,500 -1 (-3.92%) 14,042,200 350,948.65 0 0 25,500 27,250 23,750
16/10/2025 25,500 1 (4.08%) 15,551,900 387,731.78 0 0 24,500 26,200 22,800
15/10/2025 24,500 -0.2 (-0.81%) 16,970,100 416,402.75 0 0 24,700 26,400 23,000
14/10/2025 24,700 -1.15 (-4.45%) 19,636,300 496,722.86 0 0 25,850 27,650 24,050
13/10/2025 25,850 1.15 (4.66%) 19,285,000 486,404. 0 0 24,700 26,400 23,000
10/10/2025 24,700 1.1 (4.66%) 23,770,100 574,297.2 0 0 23,600 25,250 21,950
09/10/2025 23,600 0.3 (1.29%) 9,075,600 213,108.72 0 0 23,300 24,900 21,700
08/10/2025 23,300 1.2 (5.43%) 13,472,600 306,724.29 0 0 22,100 23,600 20,600
07/10/2025 22,100 -0.6 (-2.64%) 5,349,800 119,404.74 0 0 22,700 24,250 21,150
06/10/2025 22,700 1.3 (6.07%) 6,936,900 154,160.26 0 0 21,400 22,850 19,950
03/10/2025 21,400 -0.7 (-3.17%) 7,840,800 169,743.26 0 0 22,100 23,600 20,600
02/10/2025 22,100 -0.8 (-3.49%) 6,145,000 137,782.46 0 0 22,900 24,500 21,300

Historical Data - BSC

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