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
01/04/2026 31,400 0.1 (0.32%) 7,300 227.5 0 0 31,300 34,400 28,200
31/03/2026 31,300 0.2 (0.64%) 1,200 37.58 0 0 31,100 34,200 28,000
30/03/2026 31,100 -0.4 (-1.27%) 4,201 131.74 100 3.12 31,500 34,600 28,400
27/03/2026 31,500 0.1 (0.32%) 4,100 128.33 0 0 31,400 34,500 28,300
26/03/2026 31,400 -0.3 (-0.95%) 4,300 135.72 0 0 31,700 34,800 28,600
25/03/2026 31,700 0.1 (0.32%) 8,010 253.74 0 0 31,600 34,700 28,500
24/03/2026 31,600 0 (0%) 14,100 444.13 0 0 31,600 34,700 28,500
23/03/2026 31,600 0 (0%) 6,100 190.95 0 0 31,600 34,700 28,500
20/03/2026 31,600 0 (0%) 6,202 194.73 0 0 31,600 34,700 28,500
19/03/2026 31,600 0.1 (0.32%) 7,501 235.36 0 0 31,500 34,600 28,400
18/03/2026 31,500 0.2 (0.64%) 1,300 40.81 0 0 31,300 34,400 28,200
17/03/2026 31,300 0.7 (2.29%) 7,900 246.2 0 0 30,600 33,600 27,600
16/03/2026 30,600 0 (0%) 1,300 39.79 0 0 30,600 33,600 27,600
13/03/2026 30,600 0 (0%) 3,200 97.69 0 0 30,600 33,600 27,600
12/03/2026 30,600 0.1 (0.33%) 7,601 229.67 0 0 30,500 33,500 27,500
11/03/2026 30,500 0.2 (0.66%) 2,307 69.95 0 0 30,300 33,300 27,300
10/03/2026 30,300 -0.3 (-0.98%) 4,000 121.54 0 0 30,600 33,600 27,600
09/03/2026 30,600 -0.2 (-0.65%) 13,402 405.1 0 0 30,800 33,800 27,800
06/03/2026 30,800 0 (0%) 4,900 150.22 0 0 30,800 33,800 27,800
05/03/2026 30,800 0 (0%) 2,100 64.58 0 0 30,800 33,800 27,800
04/03/2026 30,800 0 (0%) 3,900 119.73 0 0 30,800 33,800 27,800
03/03/2026 30,800 0 (0%) 2,101 65.06 0 0 30,800 33,800 27,800
02/03/2026 30,800 -0.2 (-0.65%) 5,610 172.65 0 0 31,000 34,100 27,900
27/02/2026 31,000 0.1 (0.32%) 700 21.67 0 0 30,900 33,900 27,900
26/02/2026 30,900 0.1 (0.32%) 132 4.07 0 0 30,800 33,800 27,800
25/02/2026 30,800 0.4 (1.32%) 4,806 147.28 0 0 30,400 33,400 27,400
24/02/2026 30,400 0 (0%) 3,920 118.84 0 0 30,400 33,400 27,400
23/02/2026 30,400 0 (0%) 3,605 109.29 0 0 30,400 33,400 27,400
13/02/2026 30,400 0 (0%) 3,500 106.37 0 0 30,400 33,400 27,400
12/02/2026 30,400 -0.1 (-0.33%) 4,800 145.95 0 0 30,500 33,500 27,500
11/02/2026 30,500 0 (0%) 2,919 88.7 0 0 30,500 33,500 27,500
10/02/2026 30,500 0.1 (0.33%) 2,600 78.97 0 0 30,400 33,400 27,400
09/02/2026 30,400 -0.1 (-0.33%) 1,610 49.08 0 0 30,500 33,500 27,500
06/02/2026 30,500 -0.2 (-0.65%) 4,522 138.35 0 0 30,700 33,700 27,700
05/02/2026 30,700 0.1 (0.33%) 1,821 55.94 0 0 30,600 33,600 27,600
04/02/2026 30,600 -0.1 (-0.33%) 2,450 75.1 0 0 30,700 33,700 27,700
03/02/2026 30,700 0 (0%) 1,400 42.99 0 0 30,700 33,700 27,700
02/02/2026 30,700 -0.1 (-0.32%) 5,614 171.98 0 0 30,800 33,800 27,800
30/01/2026 30,800 -0.3 (-0.96%) 3,200 99.19 0 0 31,100 34,200 28,000
29/01/2026 31,100 0.9 (2.98%) 7,700 236.56 0 0 30,200 33,200 27,200
28/01/2026 30,200 0 (0%) 4,000 120.43 0 0 30,200 33,200 27,200
27/01/2026 30,200 0.1 (0.33%) 500 15.07 0 0 30,100 33,100 27,100
26/01/2026 30,100 0 (0%) 1,258 37.88 0 0 30,100 33,100 27,100
23/01/2026 30,100 -0.1 (-0.33%) 2,300 69.41 0 0 30,200 33,200 27,200
22/01/2026 30,200 0.2 (0.67%) 1,008 30.28 0 0 30,000 33,000 27,000
21/01/2026 30,000 -0.3 (-0.99%) 4,912 148.23 0 0 30,300 33,300 27,300
20/01/2026 30,300 0 (0%) 4,201 127.09 0 0 30,300 33,300 27,300
19/01/2026 30,300 0 (0%) 5,622 169.54 0 0 30,300 33,300 27,300
16/01/2026 30,300 0 (0%) 3,837 115.96 0 0 30,300 33,300 27,300
15/01/2026 30,300 0.3 (1%) 10,352 307.71 0 0 30,000 33,000 27,000
14/01/2026 30,000 0 (0%) 4,020 120.19 0 0 30,000 33,000 27,000
13/01/2026 30,000 -0.2 (-0.66%) 4,406 132.55 0 0 30,200 33,200 27,200
12/01/2026 30,200 -0.1 (-0.33%) 10,916 326.67 0 0 30,300 33,300 27,300
09/01/2026 30,300 -0.1 (-0.33%) 5,632 170.32 0 0 30,400 33,400 27,400
08/01/2026 30,400 0.1 (0.33%) 4,459 134.66 0 0 30,300 33,300 27,300
07/01/2026 30,300 0 (0%) 44,700 1,321.07 0 0 30,300 33,300 27,300
06/01/2026 30,300 0 (0%) 8,601 259.36 0 0 30,300 33,300 27,300
05/01/2026 30,300 0 (0%) 8,104 243.72 0 0 30,300 33,300 27,300
31/12/2025 30,300 0.1 (0.33%) 6,000 183.16 0 0 30,200 33,200 27,200
30/12/2025 30,200 -0.1 (-0.33%) 2,600 78.65 0 0 30,300 33,300 27,300
29/12/2025 30,300 0 (0%) 4,204 127.3 0 0 30,300 33,300 27,300
26/12/2025 30,300 0 (0%) 11,400 342.18 0 0 30,300 33,300 27,300
25/12/2025 30,300 0 (0%) 1,510 45.75 0 0 30,300 33,300 27,300
24/12/2025 30,300 0 (0%) 2,710 82.12 0 0 30,300 33,300 27,300
23/12/2025 30,300 -0.1 (-0.33%) 6,309 191.65 0 0 30,400 33,400 27,400
22/12/2025 30,400 0.2 (0.66%) 4,200 127.4 0 0 30,200 33,200 27,200
19/12/2025 30,200 -0.3 (-0.98%) 6,300 191.01 0 0 30,500 33,500 27,500
18/12/2025 30,500 0 (0%) 1,300 39.66 0 0 30,500 33,500 27,500
17/12/2025 30,500 0 (0%) 4,900 149.32 0 0 30,500 33,500 27,500
16/12/2025 30,500 0.5 (1.67%) 7,200 217.08 0 0 30,000 33,000 27,000
15/12/2025 30,000 0 (0%) 2,900 86.87 0 0 30,000 33,000 27,000
12/12/2025 30,000 0 (0%) 4,500 134.58 0 0 30,000 33,000 27,000
11/12/2025 30,000 0.2 (0.67%) 5,202 155.28 0 0 29,800 32,700 26,900
10/12/2025 29,800 -0.2 (-0.67%) 3,700 110.7 0 0 30,000 33,000 27,000
09/12/2025 30,000 -0.5 (-1.64%) 6,700 202.5 0 0 30,500 33,500 27,500
08/12/2025 30,500 -0.1 (-0.33%) 6,630 201.68 0 0 30,600 33,600 27,600
05/12/2025 30,600 0.1 (0.33%) 7,941 240.14 0 0 30,500 33,500 27,500
04/12/2025 30,500 0.1 (0.33%) 3,302 100.31 0 0 30,400 33,400 27,400
03/12/2025 30,400 -0.1 (-0.33%) 6,660 202.3 0 0 30,500 33,500 27,500
02/12/2025 30,500 0 (0%) 4,501 136.65 0 0 30,500 33,500 27,500
01/12/2025 30,500 0.1 (0.33%) 9,027 272.38 0 0 30,400 33,400 27,400
28/11/2025 30,400 -0.1 (-0.33%) 2,309 70.33 0 0 30,500 33,500 27,500
27/11/2025 30,500 -0.1 (-0.33%) 16,050 491.42 0 0 30,600 33,600 27,600
26/11/2025 30,600 0.7 (2.34%) 9,413 286.23 0 0 29,900 32,800 27,000
25/11/2025 29,900 -0.1 (-0.33%) 5,705 170.3 0 0 30,000 33,000 27,000
24/11/2025 30,000 -0.4 (-1.32%) 8,623 259.71 0 0 30,400 33,400 27,400
21/11/2025 30,400 -0.6 (-1.94%) 35,506 1,065.71 0 0 31,000 34,100 27,900
20/11/2025 31,000 -0.1 (-0.32%) 13,376 410.84 0 0 31,100 34,200 28,000
19/11/2025 31,100 0.1 (0.32%) 8,218 255.03 0 0 31,000 34,100 27,900
18/11/2025 31,000 -0.5 (-1.59%) 8,901 278.07 0 0 31,500 34,600 28,400
17/11/2025 31,500 0 (0%) 10,014 314.34 0 0 31,500 34,600 28,400
14/11/2025 31,500 -0.1 (-0.32%) 7,285 228.97 0 0 31,600 34,700 28,500
13/11/2025 31,600 0.1 (0.32%) 9,300 292.6 0 0 31,500 34,600 28,400
12/11/2025 31,500 0.5 (1.61%) 20,300 629.6 0 0 31,000 34,100 27,900
11/11/2025 31,000 0 (0%) 25,182 773.06 0 0 31,000 34,100 27,900
10/11/2025 31,000 -0.4 (-1.27%) 33,031 1,018.95 0 0 31,400 34,500 28,300
07/11/2025 31,400 -0.1 (-0.32%) 18,105 567.85 0 0 31,500 34,600 28,400
06/11/2025 31,500 0.5 (1.61%) 13,284 412.18 0 0 31,000 34,100 27,900
05/11/2025 31,000 0.6 (1.97%) 24,400 748.66 0 0 30,400 33,400 27,400
04/11/2025 30,400 0.6 (2.01%) 30,142 893.71 0 0 29,800 32,700 26,900
03/11/2025 29,800 -0.1 (-0.33%) 56,665 1,655.08 0 0 29,900 32,800 27,000
31/10/2025 29,900 -0.7 (-2.29%) 29,239 885.42 0 0 30,600 33,600 27,600
30/10/2025 30,600 -0.2 (-0.65%) 97,381 3,000.19 0 0 30,800 33,800 27,800
29/10/2025 30,800 -1.6 (-4.94%) 105,224 3,325.77 0 0 32,400 35,600 29,200
28/10/2025 32,400 0.5 (1.57%) 80,400 2,550.56 0 0 31,900 35,000 28,800
27/10/2025 31,900 1.1 (3.57%) 210,544 6,762.8 0 0 30,800 33,800 27,800
24/10/2025 30,800 1.8 (6.21%) 107,979 3,270.53 0 0 29,000 31,900 26,100
23/10/2025 29,000 1.2 (4.32%) 132,171 3,831.26 0 0 27,800 30,500 25,100
22/10/2025 27,800 0.5 (1.83%) 4,767 131.51 0 0 27,300 30,000 24,600
21/10/2025 27,300 0.9 (3.41%) 12,600 338.98 4,688,221 112,517.3 26,400 29,000 23,800
20/10/2025 26,400 0.2 (0.76%) 2,505 66.38 0 0 26,200 28,800 23,600
17/10/2025 26,200 0.1 (0.38%) 11,051 288.94 0 0 26,100 28,700 23,500
16/10/2025 26,100 -0.6 (-2.25%) 13,400 352.08 5,310,000 132,750 26,700 29,300 24,100
15/10/2025 26,700 -0.2 (-0.74%) 3,973 106.36 5,350,000 133,750 26,900 29,500 24,300
14/10/2025 26,900 -0.1 (-0.37%) 2,500 67.37 0 0 27,000 29,700 24,300
13/10/2025 27,000 0 (0%) 5,800 156.42 0 0 27,000 29,700 24,300
10/10/2025 27,000 -0.3 (-1.1%) 6,700 181.68 0 0 27,300 30,000 24,600
09/10/2025 27,300 0 (0%) 7,100 193.54 0 0 27,300 30,000 24,600
08/10/2025 27,300 0 (0%) 19,901 542.64 0 0 27,300 30,000 24,600
07/10/2025 27,300 0 (0%) 5,900 160.76 0 0 27,300 30,000 24,600
06/10/2025 27,300 -0.1 (-0.36%) 14,053 383.61 0 0 27,400 30,100 24,700
03/10/2025 27,400 0 (0%) 13,801 377.84 0 0 27,400 30,100 24,700
02/10/2025 27,400 0.1 (0.37%) 10,200 278.52 0 0 27,300 30,000 24,600
01/10/2025 27,300 0.1 (0.37%) 2,614 71.21 0 0 27,200 29,900 24,500

Historical Data - BSC

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