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 24,500 0 (0%) 600 14.7 0 0 24,500 26,900 22,100
26/02/2026 24,500 -0.2 (-0.81%) 1,200 30.06 0 0 24,700 27,100 22,300
25/02/2026 24,700 -0.3 (-1.2%) 5,299 128.07 0 0 25,000 27,500 22,500
24/02/2026 25,000 0.3 (1.21%) 3,000 72.62 0 0 24,700 27,100 22,300
23/02/2026 24,700 0.4 (1.65%) 3,200 79.57 0 0 24,300 26,700 21,900
16/02/2026 24,300 0 (0%) 0 0 0 0 24,300 0 0
13/02/2026 24,300 -0.9 (-3.57%) 700 17.41 0 0 25,200 27,700 22,700
12/02/2026 25,200 -0.2 (-0.79%) 2,400 60.27 0 0 25,400 27,900 22,900
11/02/2026 25,400 0.7 (2.83%) 2,400 57.64 0 0 24,700 27,100 22,300
10/02/2026 24,700 0 (0%) 5,200 128.56 0 0 24,700 27,100 22,300
09/02/2026 24,700 0 (0%) 2,400 58.77 0 0 24,700 27,100 22,300
06/02/2026 24,700 -0.3 (-1.2%) 600 14.83 0 0 25,000 27,500 22,500
05/02/2026 25,000 -0.1 (-0.4%) 200 5.01 0 0 25,100 27,600 22,600
04/02/2026 25,100 -0.4 (-1.57%) 302 7.6 0 0 25,500 28,000 23,000
03/02/2026 25,500 0.3 (1.19%) 2,700 67.56 0 0 25,200 27,700 22,700
02/02/2026 25,200 0.4 (1.61%) 5,305 131.83 0 0 24,800 27,200 22,400
30/01/2026 24,800 0 (0%) 5,658 141.52 0 0 24,800 27,200 22,400
29/01/2026 24,800 -0.1 (-0.4%) 3,205 79.13 0 0 24,900 27,300 22,500
28/01/2026 24,900 -0.4 (-1.58%) 6,923 173.05 0 0 25,300 27,800 22,800
27/01/2026 25,300 1.1 (4.55%) 600 15.11 0 0 24,200 26,600 21,800
26/01/2026 24,200 -1.2 (-4.72%) 14,400 345.47 0 0 25,400 27,900 22,900
23/01/2026 25,400 0.2 (0.79%) 3,280 85.27 0 0 25,200 27,700 22,700
22/01/2026 25,200 0.3 (1.2%) 15,543 396.38 0 0 24,900 27,300 22,500
21/01/2026 24,900 1.3 (5.51%) 10,340 255.3 0 0 23,600 25,900 21,300
20/01/2026 23,600 -0.1 (-0.42%) 4,500 106.23 0 0 23,700 26,000 21,400
19/01/2026 23,700 -0.9 (-3.66%) 5,506 131.04 0 0 24,600 27,000 22,200
16/01/2026 24,600 0 (0%) 1,903 47.56 0 0 24,600 27,000 22,200
15/01/2026 24,600 -0.1 (-0.4%) 22,901 555.47 0 0 24,700 27,100 22,300
14/01/2026 24,700 -0.1 (-0.4%) 10,414 257.63 0 0 24,800 27,200 22,400
13/01/2026 24,800 0.9 (3.77%) 8,454 208.53 0 0 23,900 26,200 21,600
12/01/2026 23,900 -0.3 (-1.24%) 18,941 453.23 0 0 24,200 26,600 21,800
09/01/2026 24,200 -0.2 (-0.82%) 14,110 338.62 0 0 24,400 26,800 22,000
08/01/2026 24,400 -2.2 (-8.27%) 16,909 426.66 0 0 26,600 29,200 24,000
07/01/2026 26,600 0 (0%) 14,400 387.3 0 0 26,600 29,200 24,000
06/01/2026 26,600 1.3 (5.14%) 2,008 53.82 0 0 25,300 27,800 22,800
05/01/2026 25,300 -2.5 (-8.99%) 13,501 348.63 0 0 27,800 30,500 25,100
31/12/2025 27,800 -0.1 (-0.36%) 7,408 207.33 0 0 27,900 30,600 25,200
30/12/2025 27,900 1.4 (5.28%) 21,200 585.54 0 0 26,500 29,100 23,900
29/12/2025 26,500 0 (0%) 4,502 118.73 0 0 26,500 29,100 23,900
26/12/2025 26,500 -0.3 (-1.12%) 26,101 674.65 0 0 26,800 29,400 24,200
25/12/2025 26,800 -0.3 (-1.11%) 7,618 209.74 0 0 27,100 29,800 24,400
24/12/2025 27,100 -1.9 (-6.55%) 10,905 296.14 0 0 29,000 31,900 26,100
23/12/2025 29,000 0.8 (2.84%) 37,801 1,079.91 0 0 28,200 31,000 25,400
22/12/2025 28,200 0.2 (0.71%) 13,920 391.29 0 0 28,000 30,800 25,200
19/12/2025 28,000 0.6 (2.19%) 30,801 864.48 0 0 27,400 30,100 24,700
18/12/2025 27,400 -1.4 (-4.86%) 30,863 832. 0 0 28,800 31,600 26,000
17/12/2025 28,800 -3.2 (-10%) 60,925 1,757.57 0 0 32,000 35,200 28,800
16/12/2025 32,000 -3.5 (-9.86%) 19,812 636.97 0 0 35,500 39,000 32,000
15/12/2025 35,500 0 (0%) 0 0 0 0 35,500 39,000 32,000
12/12/2025 35,500 0 (0%) 0 0 0 0 35,500 39,000 32,000
11/12/2025 35,500 0.8 (2.31%) 200 7.02 0 0 34,700 38,100 31,300
10/12/2025 34,700 0 (0%) 714 24.79 0 0 34,700 38,100 31,300
09/12/2025 34,700 0 (0%) 300 10.41 0 0 34,700 38,100 31,300
08/12/2025 34,700 -0.4 (-1.14%) 600 21.13 0 0 35,100 38,600 31,600
05/12/2025 35,100 0 (0%) 800 28.08 0 0 35,100 38,600 31,600
04/12/2025 35,100 -0.1 (-0.28%) 200 7.03 0 0 35,200 38,700 31,700
03/12/2025 35,200 -1.8 (-4.86%) 1,403 49.94 0 0 37,000 40,700 33,300
02/12/2025 37,000 1.6 (4.52%) 120 4.43 0 0 35,400 38,900 31,900
01/12/2025 35,400 1.1 (3.21%) 709 24.91 0 0 34,300 37,700 30,900
28/11/2025 34,300 -0.9 (-2.56%) 5,303 182.12 0 0 35,200 38,700 31,700
27/11/2025 35,200 -1.6 (-4.35%) 603 21.8 0 0 36,800 40,400 33,200
26/11/2025 36,800 2 (5.75%) 300 10.94 0 0 34,800 38,200 31,400
25/11/2025 34,800 -1 (-2.79%) 19,262 635.69 0 0 35,800 39,300 32,300
24/11/2025 35,800 0 (0%) 0 0 0 0 35,800 39,300 32,300
21/11/2025 35,800 -0.1 (-0.28%) 3,054 106.83 0 0 35,900 39,400 32,400
20/11/2025 35,900 0 (0%) 100 3.59 0 0 35,900 39,400 32,400
19/11/2025 35,900 -0.1 (-0.28%) 201 7.23 0 0 36,000 39,600 32,400
18/11/2025 36,000 -0.5 (-1.37%) 600 21.76 0 0 36,500 40,100 32,900
17/11/2025 36,500 0 (0%) 0 0 0 0 36,500 40,100 32,900
14/11/2025 36,500 1.8 (5.19%) 700 25.2 0 0 34,700 38,100 31,300
13/11/2025 34,700 0 (0%) 500 17.39 0 0 34,700 38,100 31,300
12/11/2025 34,700 -0.3 (-0.86%) 1,221 42.64 0 0 35,000 38,500 31,500
11/11/2025 35,000 0 (0%) 200 7 0 0 35,000 38,500 31,500
10/11/2025 35,000 -0.2 (-0.57%) 601 20.86 0 0 35,200 38,700 31,700
07/11/2025 35,200 -0.1 (-0.28%) 1,300 44.32 0 0 35,300 38,800 31,800
06/11/2025 35,300 -0.3 (-0.84%) 401 14.18 0 0 35,600 39,100 32,100
05/11/2025 35,600 0 (0%) 10 0.35 0 0 35,600 39,100 32,100
04/11/2025 35,600 0 (0%) 503 17.78 0 0 35,600 39,100 32,100
03/11/2025 35,600 -0.1 (-0.28%) 1,901 65.39 0 0 35,700 39,200 32,200
31/10/2025 35,700 0 (0%) 0 0 0 0 35,700 39,200 32,200
30/10/2025 35,700 -0.4 (-1.11%) 100 3.57 0 0 36,100 39,700 32,500
29/10/2025 36,100 -0.6 (-1.63%) 1,500 54.02 0 0 36,700 40,300 33,100
28/10/2025 36,700 1.5 (4.26%) 400 14.17 0 0 35,200 38,700 31,700
27/10/2025 35,200 0 (0%) 6,203 221.37 0 0 35,200 38,700 31,700
24/10/2025 35,200 0 (0%) 24 0.84 0 0 35,200 38,700 31,700
23/10/2025 35,200 0 (0%) 1 0.04 0 0 35,200 38,700 31,700
22/10/2025 35,200 -0.8 (-2.22%) 1,100 38.94 0 0 36,000 39,600 32,400
21/10/2025 36,000 0.8 (2.27%) 606 21.02 0 0 35,200 38,700 31,700
20/10/2025 35,200 -1.5 (-4.09%) 1,000 36.06 0 0 36,700 40,300 33,100
17/10/2025 36,700 -1.2 (-3.17%) 710 26.18 0 0 37,900 41,600 34,200
16/10/2025 37,900 2.7 (7.67%) 1,700 60.31 0 0 35,200 38,700 31,700
15/10/2025 35,200 0 (0%) 400 14.08 0 0 35,200 38,700 31,700
14/10/2025 35,200 -0.3 (-0.85%) 1,300 46.11 0 0 35,500 39,000 32,000
13/10/2025 35,500 -0.9 (-2.47%) 11,800 409.03 0 0 36,400 40,000 32,800
10/10/2025 36,400 1.6 (4.6%) 401 14.08 0 0 34,800 38,200 31,400
09/10/2025 34,800 0 (0%) 500 17.4 0 0 34,800 38,200 31,400
08/10/2025 34,800 -0.2 (-0.57%) 800 27.89 0 0 35,000 38,500 31,500
07/10/2025 35,000 0.1 (0.29%) 300 10.5 0 0 34,900 38,300 31,500
06/10/2025 34,900 -0.4 (-1.13%) 1,200 42.14 0 0 35,300 38,800 31,800
03/10/2025 35,300 -0.1 (-0.28%) 902 31.82 0 0 35,400 38,900 31,900
02/10/2025 35,400 -0.7 (-1.94%) 13,100 453.89 0 0 36,100 39,700 32,500
01/10/2025 36,100 -0.8 (-2.17%) 9,300 320.5 0 0 36,900 40,500 33,300
30/09/2025 36,900 -0.3 (-0.81%) 1,500 54.32 0 0 37,200 40,900 33,500
29/09/2025 37,200 -0.7 (-1.85%) 4,701 168.84 0 0 37,900 41,600 34,200
26/09/2025 37,900 0 (0%) 1,700 63.94 0 0 37,900 41,600 34,200
25/09/2025 37,900 0 (0%) 1 0.04 0 0 37,900 41,600 34,200
24/09/2025 37,900 0.1 (0.26%) 2,600 95.54 0 0 37,800 41,500 34,100
23/09/2025 37,800 -0.2 (-0.53%) 1,301 49.39 0 0 38,000 41,800 34,200
22/09/2025 38,000 1.2 (3.26%) 4,100 149.91 0 0 36,800 40,400 33,200
19/09/2025 36,800 -0.2 (-0.54%) 1,801 66.28 0 0 37,000 40,700 33,300
18/09/2025 37,000 -1 (-2.63%) 3,722 139.53 0 0 38,000 41,800 34,200
17/09/2025 38,000 0.1 (0.26%) 5,100 193.32 0 0 37,900 41,600 34,200
16/09/2025 37,900 -0.1 (-0.26%) 3,700 144.47 0 0 38,000 41,800 34,200
15/09/2025 38,000 -0.2 (-0.52%) 6,002 229.11 0 0 38,200 42,000 34,400
12/09/2025 38,200 -0.3 (-0.78%) 1,900 72.82 0 0 38,500 42,300 34,700
11/09/2025 38,500 -0.3 (-0.77%) 3,700 140.33 0 0 38,800 42,600 35,000
10/09/2025 38,800 -0.5 (-1.27%) 312 12.12 0 0 39,300 43,200 35,400
09/09/2025 39,300 1.6 (4.24%) 600 21.83 0 0 37,700 41,400 34,000
08/09/2025 37,700 -1.3 (-3.33%) 1,413 53.89 0 0 39,000 42,900 35,100
05/09/2025 39,000 0 (0%) 200 7.85 0 0 39,000 42,900 35,100
04/09/2025 39,000 0 (0%) 1,500 58.93 0 0 39,000 42,900 35,100
03/09/2025 39,000 -0.4 (-1.02%) 908 35.48 0 0 39,400 43,300 35,500

Historical Data - BSC

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