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 15,350 -0.2 (-1.29%) 136,900 2,108.18 0 0 15,550 16,600 14,500
01/04/2026 15,550 0.1 (0.65%) 208,600 3,236.12 0 0 15,450 16,500 14,400
31/03/2026 15,450 0.2 (1.31%) 191,200 2,933.25 0 0 15,250 16,300 14,200
30/03/2026 15,250 -0.7 (-4.39%) 135,700 2,108.98 0 0 15,950 17,050 14,850
27/03/2026 15,950 0.25 (1.59%) 231,400 3,654.95 0 0 15,700 16,750 14,650
26/03/2026 15,700 -0.1 (-0.63%) 150,500 2,382.49 0 0 15,800 16,900 14,700
25/03/2026 15,800 -0.3 (-1.86%) 179,100 2,814.34 0 0 16,100 17,200 15,000
24/03/2026 16,100 -0.5 (-3.01%) 519,700 8,319.16 0 0 16,600 17,750 15,450
23/03/2026 16,600 0.15 (0.91%) 483,300 8,119 0 0 16,450 17,600 15,300
20/03/2026 16,450 1.05 (6.82%) 803,700 13,003.71 0 0 15,400 16,450 14,350
19/03/2026 15,400 -0.1 (-0.65%) 128,800 1,983.54 0 0 15,500 16,550 14,450
18/03/2026 15,500 -0.05 (-0.32%) 107,300 1,662.76 0 0 15,550 16,600 14,500
17/03/2026 15,550 0.05 (0.32%) 125,800 1,948.51 0 0 15,500 16,550 14,450
16/03/2026 15,500 -0.05 (-0.32%) 113,300 1,752.47 0 0 15,550 16,600 14,500
13/03/2026 15,550 -0.1 (-0.64%) 115,200 1,788.72 0 0 15,650 16,700 14,600
12/03/2026 15,650 -0.05 (-0.32%) 118,700 1,846.92 0 0 15,700 16,750 14,650
11/03/2026 15,700 0 (0%) 149,700 2,369.5 0 0 15,700 16,750 14,650
10/03/2026 15,700 0.6 (3.97%) 229,700 3,544.3 0 0 15,100 16,150 14,050
09/03/2026 15,100 -0.45 (-2.89%) 97,100 1,472.41 0 0 15,550 16,600 14,500
06/03/2026 15,550 0.1 (0.65%) 157,800 2,447.49 0 0 15,450 16,500 14,400
05/03/2026 15,450 -0.15 (-0.96%) 132,500 2,055.75 0 0 15,600 16,650 14,550
04/03/2026 15,600 0.25 (1.63%) 255,100 3,939.89 0 0 15,350 16,400 14,300
03/03/2026 15,350 -0.15 (-0.97%) 162,800 2,518.88 0 0 15,500 16,550 14,450
02/03/2026 15,500 0.1 (0.65%) 215,800 3,328.3 0 0 15,400 16,450 14,350
27/02/2026 15,400 0 (0%) 202,500 3,133.54 0 0 15,400 16,450 14,350
26/02/2026 15,400 0.3 (1.99%) 224,800 3,434.91 0 0 15,100 16,150 14,050
25/02/2026 15,100 0 (0%) 120,100 1,809.76 0 0 15,100 16,150 14,050
24/02/2026 15,100 0.2 (1.34%) 188,300 2,829.07 0 0 14,900 15,900 13,900
23/02/2026 14,900 0.1 (0.68%) 136,400 2,030.81 0 0 14,800 15,800 13,800
13/02/2026 14,800 -0.1 (-0.67%) 113,700 1,688.38 0 0 14,900 15,900 13,900
12/02/2026 14,900 0.1 (0.68%) 104,800 1,559.64 0 0 14,800 15,800 13,800
11/02/2026 14,800 0.2 (1.37%) 164,200 2,418.85 0 0 14,600 15,600 13,600
10/02/2026 14,600 -0.05 (-0.34%) 140,500 2,059.99 0 0 14,650 15,650 13,650
09/02/2026 14,650 0.05 (0.34%) 118,800 1,743.41 0 0 14,600 15,600 13,600
06/02/2026 14,600 -0.25 (-1.68%) 169,400 2,483.05 0 0 14,850 15,850 13,850
05/02/2026 14,850 -0.15 (-1%) 118,300 1,759.35 0 0 15,000 16,050 13,950
04/02/2026 15,000 0.2 (1.35%) 217,500 3,245.83 0 0 14,800 15,800 13,800
03/02/2026 14,800 0.1 (0.68%) 184,100 2,723.29 0 0 14,700 15,700 13,700
02/02/2026 14,700 -0.05 (-0.34%) 126,300 1,853.84 0 0 14,750 15,750 13,750
30/01/2026 14,750 -0.05 (-0.34%) 149,300 2,205.05 0 0 14,800 15,800 13,800
29/01/2026 14,800 0 (0%) 185,400 2,754.02 0 0 14,800 15,800 13,800
28/01/2026 14,800 0 (0%) 151,100 2,239.73 0 0 14,800 15,800 13,800
27/01/2026 14,800 -0.1 (-0.67%) 114,100 1,685.74 0 0 14,900 15,900 13,900
26/01/2026 14,900 0.05 (0.34%) 149,200 2,223.71 0 0 14,850 15,850 13,850
23/01/2026 14,850 -0.15 (-1%) 173,500 2,556.34 0 0 15,000 16,050 13,950
22/01/2026 15,000 0.1 (0.67%) 155,900 2,324.7 0 0 14,900 15,900 13,900
21/01/2026 14,900 -0.3 (-1.97%) 132,700 1,983.52 0 0 15,200 16,250 14,150
20/01/2026 15,200 0.2 (1.33%) 229,500 3,470.26 0 0 15,000 16,050 13,950
19/01/2026 15,000 -0.25 (-1.64%) 171,200 2,574.85 0 0 15,250 16,300 14,200
16/01/2026 15,250 -0.15 (-0.97%) 142,600 2,169.13 0 0 15,400 16,450 14,350
15/01/2026 15,400 -0.1 (-0.65%) 200,100 3,117.04 0 0 15,500 16,550 14,450
14/01/2026 15,500 0.4 (2.65%) 281,800 4,326.48 0 0 15,100 16,150 14,050
13/01/2026 15,100 -0.1 (-0.66%) 135,900 2,048.9 0 0 15,200 16,250 14,150
12/01/2026 15,200 0.4 (2.7%) 258,900 3,879.67 0 0 14,800 15,800 13,800
09/01/2026 14,800 -0.4 (-2.63%) 175,500 2,627.44 0 0 15,200 16,250 14,150
08/01/2026 15,200 -0.6 (-3.8%) 200,100 3,093.95 0 0 15,800 16,900 14,700
07/01/2026 15,800 2 (14.49%) 431,800 6,701.26 0 0 13,800 16,550 11,050
06/01/2026 14,000 0 (0%) 0 0 0 0 14,000 0 0
05/01/2026 14,000 0 (0%) 0 0 0 0 14,000 0 0
31/12/2025 14,000 0 (0%) 0 0 0 0 14,000 0 0
30/12/2025 14,000 0 (0%) 0 0 0 0 14,000 0 0
29/12/2025 14,000 0 (0%) 0 0 0 0 14,000 0 0
26/12/2025 14,000 0 (0%) 0 0 0 0 14,000 0 0
25/12/2025 14,000 0.3 (2.19%) 130,200 1,803.79 0 0 13,700 15,700 11,700
24/12/2025 13,700 -0.2 (-1.44%) 98,833 1,351.36 0 0 13,900 15,900 11,900
23/12/2025 13,800 -0.3 (-2.13%) 120,609 1,681.98 0 0 14,100 16,200 12,000
22/12/2025 14,100 0 (0%) 78,136 1,103.07 0 0 14,100 16,200 12,000
19/12/2025 14,200 0.2 (1.43%) 93,100 1,315.6 0 0 14,000 16,100 11,900
18/12/2025 14,300 0.3 (2.14%) 112,409 1,575.75 0 0 14,000 16,100 11,900
17/12/2025 13,900 0 (0%) 82,146 1,153.81 0 0 13,900 15,900 11,900
16/12/2025 14,200 0.6 (4.41%) 78,500 1,088.36 0 0 13,600 15,600 11,600
15/12/2025 13,600 0.2 (1.49%) 53,600 730.76 0 0 13,400 15,400 11,400
12/12/2025 13,200 -0.4 (-2.94%) 50,500 677.33 0 0 13,600 15,600 11,600
11/12/2025 13,600 0.1 (0.74%) 40,300 547.62 0 0 13,500 15,500 11,500
10/12/2025 13,800 0.7 (5.34%) 64,300 868.73 0 0 13,100 15,000 11,200
09/12/2025 13,100 -0.1 (-0.76%) 41,800 548.68 0 0 13,200 15,100 11,300
08/12/2025 13,200 -0.1 (-0.75%) 44,800 591.11 0 0 13,300 15,200 11,400
05/12/2025 13,300 0.1 (0.76%) 30,300 403.52 0 0 13,200 15,100 11,300
04/12/2025 13,300 -0.2 (-1.48%) 68,400 903.39 0 0 13,500 15,500 11,500
03/12/2025 13,500 -0.3 (-2.17%) 53,130 717.9 0 0 13,800 15,800 11,800
02/12/2025 13,900 0 (0%) 33,100 456.9 0 0 13,900 15,900 11,900
01/12/2025 13,900 0 (0%) 0 0 0 0 13,900 15,900 11,900
28/11/2025 14,000 0 (0%) 36,700 510.08 0 0 14,000 16,100 11,900
27/11/2025 14,000 0 (0%) 25,900 362.63 0 0 14,000 16,100 11,900
26/11/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
25/11/2025 14,000 0 (0%) 1 0.01 0 0 14,000 16,100 11,900
24/11/2025 14,000 0 (0%) 300 4.2 0 0 14,000 16,100 11,900
21/11/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
20/11/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
19/11/2025 14,000 0 (0%) 1,000 14 0 0 14,000 16,100 11,900
18/11/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
17/11/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
14/11/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
13/11/2025 14,000 0.3 (2.19%) 2,241 31.26 0 0 13,700 15,700 11,700
12/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
11/11/2025 14,000 0.2 (1.45%) 37,800 517.85 0 0 13,800 15,800 11,800
10/11/2025 13,900 0 (0%) 700 9.69 0 0 13,900 15,900 11,900
07/11/2025 14,000 0.1 (0.72%) 18,200 252.36 0 0 13,900 15,900 11,900
06/11/2025 14,200 0.3 (2.16%) 21,200 294.11 0 0 13,900 15,900 11,900
05/11/2025 13,900 -0.1 (-0.71%) 4,200 58.36 0 0 14,000 16,100 11,900
04/11/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
03/11/2025 14,100 0.3 (2.17%) 17,000 238.5 0 0 13,800 15,800 11,800
31/10/2025 13,700 -0.3 (-2.14%) 2,500 34.49 0 0 14,000 16,100 11,900
30/10/2025 14,000 -0.1 (-0.71%) 7,000 98 0 0 14,100 16,200 12,000
29/10/2025 14,100 0 (0%) 35,600 500.74 0 0 14,100 16,200 12,000
28/10/2025 14,100 0 (0%) 100 1.41 0 0 14,100 16,200 12,000
27/10/2025 14,100 0.1 (0.71%) 38,300 538.93 0 0 14,000 16,100 11,900
24/10/2025 14,000 -0.2 (-1.41%) 16,700 234.37 0 0 14,200 16,300 12,100
23/10/2025 14,200 0 (0%) 27,524 390.91 0 0 14,200 16,300 12,100
22/10/2025 14,200 0.2 (1.43%) 100 1.42 0 0 14,000 16,100 11,900
21/10/2025 14,000 -0.1 (-0.71%) 22,900 320.8 0 0 14,100 16,200 12,000
20/10/2025 13,900 0.2 (1.46%) 2,900 40.81 0 0 13,700 15,700 11,700
17/10/2025 13,900 0 (0%) 30,300 415.31 0 0 13,900 15,900 11,900
16/10/2025 14,000 0 (0%) 27,010 374.86 0 0 14,000 16,100 11,900
15/10/2025 13,900 0 (0%) 31,500 441.99 0 0 13,900 15,900 11,900
14/10/2025 13,900 -0.2 (-1.42%) 38,400 534.31 0 0 14,100 16,200 12,000
13/10/2025 14,200 0 (0%) 6,500 91.77 0 0 14,200 16,300 12,100
10/10/2025 14,400 0.1 (0.7%) 41,300 585.93 0 0 14,300 16,400 12,200
09/10/2025 14,500 0.1 (0.69%) 34,200 488.38 0 0 14,400 16,500 12,300
08/10/2025 14,400 -0.2 (-1.37%) 17,500 252.55 0 0 14,600 16,700 12,500
07/10/2025 14,600 0.1 (0.69%) 30,880 450.84 0 0 14,500 16,600 12,400
06/10/2025 13,200 0 (0%) 55,628 808.71 0 0 13,200 15,100 11,300
03/10/2025 13,600 0.6 (4.62%) 49,400 649.67 0 0 13,000 14,900 11,100
02/10/2025 13,000 0.6 (4.84%) 16,200 210.23 0 0 12,400 14,200 10,600

Historical Data - BSC

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