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
27/02/2026 16,850 -0.05 (-0.3%) 42,500 700.84 0 0 16,900 18,050 15,750
26/02/2026 16,900 0 (0%) 5,900 99.71 0 0 16,900 18,050 15,750
25/02/2026 16,900 -0.3 (-1.74%) 10,200 170.97 0 0 17,200 18,400 16,000
24/02/2026 17,200 0.3 (1.78%) 35,600 608.7 0 0 16,900 18,050 15,750
23/02/2026 16,900 -0.1 (-0.59%) 19,100 323.97 0 0 17,000 18,150 15,850
16/02/2026 17,000 0 (0%) 0 0 0 0 17,000 0 0
13/02/2026 17,000 0.7 (4.29%) 1,500 24.67 0 0 16,300 17,400 15,200
12/02/2026 16,300 -0.65 (-3.83%) 19,800 324.62 0 0 16,950 18,100 15,800
11/02/2026 16,950 0.25 (1.5%) 10,300 170.37 0 0 16,700 17,850 15,550
10/02/2026 16,700 -0.7 (-4.02%) 68,400 1,124.9 0 0 17,400 18,600 16,200
09/02/2026 17,400 -0.45 (-2.52%) 7,900 139.59 0 0 17,850 19,050 16,650
06/02/2026 17,850 -0.7 (-3.77%) 163,300 3,123.61 0 0 18,550 19,800 17,300
05/02/2026 18,550 1.2 (6.92%) 24,300 450.77 0 0 17,350 18,550 16,150
04/02/2026 17,350 1.1 (6.77%) 15,400 267.19 0 0 16,250 17,350 15,150
03/02/2026 16,250 1.05 (6.91%) 37,600 611 0 0 15,200 16,250 14,150
02/02/2026 15,200 0.95 (6.67%) 62,300 946.96 0 0 14,250 15,200 13,300
30/01/2026 14,250 -0.1 (-0.7%) 300 4.29 0 0 14,350 15,350 13,350
29/01/2026 14,350 0.45 (3.24%) 400 5.65 0 0 13,900 14,850 12,950
28/01/2026 13,900 -0.65 (-4.47%) 11,200 156.92 0 0 14,550 15,550 13,550
27/01/2026 14,550 -0.05 (-0.34%) 6,500 94.37 0 0 14,600 15,600 13,600
26/01/2026 14,600 0.2 (1.39%) 9,800 137.51 0 0 14,400 15,400 13,400
23/01/2026 14,400 0 (0%) 20,700 298.08 0 0 14,400 15,400 13,400
22/01/2026 14,400 -0.25 (-1.71%) 2,900 42.4 0 0 14,650 15,650 13,650
21/01/2026 14,650 0.2 (1.38%) 20,200 289.01 0 0 14,450 15,450 13,450
20/01/2026 14,450 0.05 (0.35%) 19,500 281.43 0 0 14,400 15,400 13,400
19/01/2026 14,400 0.3 (2.13%) 7,400 106.29 0 0 14,100 15,050 13,150
16/01/2026 14,100 -0.3 (-2.08%) 6,100 87.61 0 0 14,400 15,400 13,400
15/01/2026 14,400 0 (0%) 11,800 169.9 0 0 14,400 15,400 13,400
14/01/2026 14,400 -0.1 (-0.69%) 13,900 201.04 0 0 14,500 15,500 13,500
13/01/2026 14,500 0.3 (2.11%) 9,900 142.43 0 0 14,200 15,150 13,250
12/01/2026 14,200 0.4 (2.9%) 4,800 66.58 0 0 13,800 14,750 12,850
09/01/2026 13,800 -0.1 (-0.72%) 7,800 108.01 0 0 13,900 14,850 12,950
08/01/2026 13,900 0 (0%) 12,600 178.52 0 0 13,900 14,850 12,950
07/01/2026 13,900 0 (0%) 22,700 315.42 0 0 13,900 14,850 12,950
06/01/2026 13,900 0 (0%) 3,600 49.2 0 0 13,900 14,850 12,950
05/01/2026 13,900 0 (0%) 2,100 29.17 0 0 13,900 14,850 12,950
31/12/2025 13,900 0 (0%) 8,500 118.03 0 0 13,900 14,850 12,950
30/12/2025 13,900 -0.1 (-0.71%) 10,700 149.64 0 0 14,000 14,950 13,050
29/12/2025 14,000 -0.05 (-0.36%) 400 5.6 0 0 14,050 15,000 13,100
26/12/2025 14,050 0.35 (2.55%) 4,700 65.89 0 0 13,700 14,650 12,750
25/12/2025 13,700 -0.4 (-2.84%) 3,300 46.03 0 0 14,100 15,050 13,150
24/12/2025 14,100 -0.1 (-0.7%) 3,400 47.71 0 0 14,200 15,150 13,250
23/12/2025 14,200 0.05 (0.35%) 6,300 88.69 0 0 14,150 15,100 13,200
22/12/2025 14,150 -0.05 (-0.35%) 100 1.42 0 0 14,200 15,150 13,250
19/12/2025 14,200 0 (0%) 1,600 22.71 0 0 14,200 15,150 13,250
18/12/2025 14,200 -0.05 (-0.35%) 2,900 40.75 0 0 14,250 15,200 13,300
17/12/2025 14,250 -0.05 (-0.35%) 2,600 36.43 0 0 14,300 15,300 13,300
16/12/2025 14,300 0 (0%) 7,200 101.54 0 0 14,300 15,300 13,300
15/12/2025 14,300 -0.1 (-0.69%) 21,000 296.51 0 0 14,400 15,400 13,400
12/12/2025 14,400 0 (0%) 300 4.32 0 0 14,400 15,400 13,400
11/12/2025 14,400 -0.15 (-1.03%) 15,600 225.28 0 0 14,550 15,550 13,550
10/12/2025 14,550 -0.05 (-0.34%) 7,000 101.81 0 0 14,600 15,600 13,600
09/12/2025 14,600 -0.1 (-0.68%) 13,800 202.04 0 0 14,700 15,700 13,700
08/12/2025 14,700 -0.3 (-2%) 12,500 194.62 0 0 15,000 16,050 13,950
05/12/2025 15,000 0.05 (0.33%) 13,400 197.34 0 0 14,950 15,950 13,950
04/12/2025 14,950 0.05 (0.34%) 26,700 394.92 0 0 14,900 15,900 13,900
03/12/2025 14,900 0.15 (1.02%) 44,300 659.77 0 0 14,750 15,750 13,750
02/12/2025 14,750 -0.15 (-1.01%) 26,200 384.26 0 0 14,900 15,900 13,900
01/12/2025 14,900 -0.8 (-5.1%) 29,300 436.78 0 0 15,700 16,750 14,650
28/11/2025 15,700 0 (0%) 25,900 409.35 0 0 15,700 16,750 14,650
27/11/2025 15,700 1 (6.8%) 154,300 2,414.75 0 0 14,700 15,700 13,700
26/11/2025 14,700 0.2 (1.38%) 19,300 278.26 0 0 14,500 15,500 13,500
25/11/2025 14,500 0.1 (0.69%) 6,100 87.01 0 0 14,400 15,400 13,400
24/11/2025 14,400 -0.4 (-2.7%) 3,500 50.87 0 0 14,800 15,800 13,800
21/11/2025 14,800 0 (0%) 3,500 51.12 0 0 14,800 15,800 13,800
20/11/2025 14,800 0.2 (1.37%) 1,400 20.54 0 0 14,600 15,600 13,600
19/11/2025 14,600 -0.35 (-2.34%) 5,100 74.45 0 0 14,950 15,950 13,950
18/11/2025 14,950 0.05 (0.34%) 32,800 489.88 0 0 14,900 15,900 13,900
17/11/2025 14,900 -0.2 (-1.32%) 12,000 178.87 0 0 15,100 16,150 14,050
14/11/2025 15,100 -0.3 (-1.95%) 14,500 213.45 0 0 15,400 16,450 14,350
13/11/2025 15,400 0.5 (3.36%) 300 4.52 0 0 14,900 15,900 13,900
12/11/2025 14,900 -0.1 (-0.67%) 6,200 92.39 0 0 15,000 16,050 13,950
11/11/2025 15,000 0.1 (0.67%) 5,600 83.96 0 0 14,900 15,900 13,900
10/11/2025 14,900 -0.3 (-1.97%) 8,300 125.06 0 0 15,200 16,250 14,150
07/11/2025 15,200 0 (0%) 2,600 39.67 0 0 15,200 16,250 14,150
06/11/2025 15,200 -0.3 (-1.94%) 4,600 69.59 0 0 15,500 16,550 14,450
05/11/2025 15,500 -0.35 (-2.21%) 3,300 51.56 0 0 15,850 16,950 14,750
04/11/2025 15,850 -0.45 (-2.76%) 45,200 698.6 0 0 16,300 17,400 15,200
03/11/2025 16,300 0.35 (2.19%) 5,000 81.8 0 0 15,950 17,050 14,850
31/10/2025 15,950 1 (6.69%) 163,800 2,602.12 0 0 14,950 15,950 13,950
30/10/2025 14,950 -0.05 (-0.33%) 5,500 82.33 0 0 15,000 16,050 13,950
29/10/2025 15,000 0.8 (5.63%) 100 1.5 0 0 14,200 15,150 13,250
28/10/2025 14,200 0.2 (1.43%) 800 11.24 0 0 14,000 14,950 13,050
27/10/2025 14,000 -0.5 (-3.45%) 6,400 90.3 0 0 14,500 15,500 13,500
24/10/2025 14,500 0.5 (3.57%) 1,700 23.89 0 0 14,000 14,950 13,050
23/10/2025 14,000 -0.3 (-2.1%) 4,700 65.79 0 0 14,300 15,300 13,300
22/10/2025 14,300 0.6 (4.38%) 6,100 86.27 0 0 13,700 14,650 12,750
21/10/2025 13,700 -0.25 (-1.79%) 6,000 82.02 0 0 13,950 14,900 13,000
20/10/2025 13,950 -1.05 (-7.%) 19,100 269.31 0 0 15,000 16,050 13,950
17/10/2025 15,000 -0.1 (-0.66%) 11,600 180.26 0 0 15,100 16,150 14,050
16/10/2025 15,100 0.1 (0.67%) 600 9.08 0 0 15,000 16,050 13,950
15/10/2025 15,000 -0.75 (-4.76%) 6,500 96.44 0 0 15,750 16,850 14,650
14/10/2025 15,750 0.7 (4.65%) 17,200 260.78 0 0 15,050 16,100 14,000
13/10/2025 15,050 -0.5 (-3.22%) 4,900 74.3 0 0 15,550 16,600 14,500
10/10/2025 15,550 0.8 (5.42%) 16,900 252.65 0 0 14,750 15,750 13,750
09/10/2025 14,750 0.25 (1.72%) 19,100 275.82 0 0 14,500 15,500 13,500
08/10/2025 14,500 0 (0%) 6,300 91.12 0 0 14,500 15,500 13,500
07/10/2025 14,500 -0.2 (-1.36%) 8,800 127.5 0 0 14,700 15,700 13,700
06/10/2025 14,700 0.25 (1.73%) 16,400 238.18 0 0 14,450 15,450 13,450
03/10/2025 14,450 0 (0%) 10,000 144.75 0 0 14,450 15,450 13,450
02/10/2025 14,450 -0.3 (-2.03%) 10,400 151.27 0 0 14,750 15,750 13,750
01/10/2025 14,750 0.3 (2.08%) 20,100 294.69 0 0 14,450 15,450 13,450
30/09/2025 14,450 -0.55 (-3.67%) 37,300 544.41 0 0 15,000 16,050 13,950
29/09/2025 15,000 0.1 (0.67%) 20,100 296.66 0 0 14,900 15,900 13,900
26/09/2025 14,900 -0.3 (-1.97%) 16,700 246.66 0 0 15,200 16,250 14,150
25/09/2025 15,200 0.3 (2.01%) 5,600 84.42 0 0 14,900 15,900 13,900
24/09/2025 14,900 0.15 (1.02%) 6,600 96.52 0 0 14,750 15,750 13,750
23/09/2025 14,750 -0.35 (-2.32%) 11,900 177.87 0 0 15,100 16,150 14,050
22/09/2025 15,100 -0.1 (-0.66%) 13,900 207.31 0 0 15,200 16,250 14,150
19/09/2025 15,200 0.35 (2.36%) 8,500 131.53 0 0 14,850 15,850 13,850
18/09/2025 14,850 0.15 (1.02%) 22,100 327.08 0 0 14,700 15,700 13,700
17/09/2025 14,700 -0.1 (-0.68%) 36,600 540.41 0 0 14,800 15,800 13,800
16/09/2025 14,800 -0.75 (-4.82%) 84,700 1,252.14 0 0 15,550 16,600 14,500
15/09/2025 15,550 -1.15 (-6.89%) 153,200 2,426.12 0 0 16,700 17,850 15,550
12/09/2025 16,700 0 (0%) 30,600 503.65 0 0 16,700 17,850 15,550
11/09/2025 16,700 0 (0%) 25,000 407.48 0 0 16,700 17,850 15,550
10/09/2025 16,700 0 (0%) 39,900 648.96 0 0 16,700 17,850 15,550
09/09/2025 16,700 0.8 (5.03%) 85,700 1,400.01 0 0 15,900 17,000 14,800
08/09/2025 15,900 1 (6.71%) 167,400 2,653.12 0 0 14,900 15,900 13,900
05/09/2025 14,900 0.95 (6.81%) 167,100 2,485.07 0 0 13,950 14,900 13,000
04/09/2025 13,950 0 (0%) 23,200 323.23 0 0 13,950 14,900 13,000
03/09/2025 13,950 -0.05 (-0.36%) 20,000 276.12 0 0 14,000 14,950 13,050
29/08/2025 14,000 -0.05 (-0.36%) 83,800 1,161.28 0 0 14,050 15,000 13,100
28/08/2025 14,050 0 (0%) 17,400 243.59 0 0 14,050 15,000 13,100
27/08/2025 14,050 0.05 (0.36%) 67,200 945.12 0 0 14,000 14,950 13,050

Historical Data - BSC

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