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
19/03/2026 35,750 -0.6 (-1.65%) 392,900 14,082.87 0 0 36,350 38,850 33,850
18/03/2026 36,350 0.65 (1.82%) 389,700 13,994.79 0 0 35,700 38,150 33,250
17/03/2026 35,700 -0.1 (-0.28%) 453,100 16,292.3 0 0 35,800 38,300 33,300
16/03/2026 35,800 -0.8 (-2.19%) 418,200 15,113.63 0 0 36,600 39,150 34,050
13/03/2026 36,600 -0.75 (-2.01%) 701,500 26,105.19 0 0 37,350 39,950 34,750
12/03/2026 37,350 0.7 (1.91%) 556,700 20,561.49 0 0 36,650 39,200 34,100
11/03/2026 36,650 1.25 (3.53%) 738,100 27,080.86 0 0 35,400 37,850 32,950
10/03/2026 35,400 0.8 (2.31%) 1,370,900 48,056.04 0 0 34,600 37,000 32,200
09/03/2026 34,600 -2.6 (-6.99%) 956,500 33,095.81 0 0 37,200 39,800 34,600
06/03/2026 37,200 -1.8 (-4.62%) 945,400 35,833.91 0 0 39,000 41,700 36,300
05/03/2026 39,000 -0.85 (-2.13%) 1,180,400 46,759.79 0 0 39,850 42,600 37,100
04/03/2026 39,850 -2.95 (-6.89%) 2,542,000 102,605.1 0 0 42,800 45,750 39,850
03/03/2026 42,800 -0.25 (-0.58%) 1,539,000 66,138.5 0 0 43,050 46,050 40,050
02/03/2026 43,050 2.8 (6.96%) 2,462,700 102,646.17 0 0 40,250 43,050 37,450
27/02/2026 40,250 -0.15 (-0.37%) 869,300 35,482.36 0 0 40,400 43,200 37,600
26/02/2026 40,400 0.6 (1.51%) 1,107,600 44,766.4 0 0 39,800 42,550 37,050
25/02/2026 39,800 1.35 (3.51%) 1,376,200 54,778.69 0 0 38,450 41,100 35,800
24/02/2026 38,450 -0.5 (-1.28%) 590,200 22,829.22 0 0 38,950 41,650 36,250
23/02/2026 38,950 1.25 (3.32%) 840,200 32,768.81 0 0 37,700 40,300 35,100
13/02/2026 37,700 -0.5 (-1.31%) 525,500 19,869.24 0 0 38,200 40,850 35,550
12/02/2026 38,200 0.1 (0.26%) 316,300 12,089.81 0 0 38,100 40,750 35,450
11/02/2026 38,100 0.2 (0.53%) 907,200 35,159.73 0 0 37,900 40,550 35,250
10/02/2026 37,900 0.4 (1.07%) 665,400 24,983.32 0 0 37,500 40,100 34,900
09/02/2026 37,500 -0.55 (-1.45%) 318,600 12,104.2 0 0 38,050 40,700 35,400
06/02/2026 38,050 0.55 (1.47%) 1,095,000 41,921.45 0 0 37,500 40,100 34,900
05/02/2026 37,500 -1 (-2.6%) 998,800 38,274.9 0 0 38,500 41,150 35,850
04/02/2026 38,500 0.4 (1.05%) 975,200 37,496.53 0 0 38,100 40,750 35,450
03/02/2026 38,100 0.9 (2.42%) 1,024,200 39,179.38 0 0 37,200 39,800 34,600
02/02/2026 37,200 2.4 (6.9%) 2,085,400 77,035.02 0 0 34,800 37,200 32,400
30/01/2026 34,800 0.25 (0.72%) 162,100 5,665.07 0 0 34,550 36,950 32,150
29/01/2026 34,550 0.4 (1.17%) 164,900 5,665.61 0 0 34,150 36,500 31,800
28/01/2026 34,150 -0.1 (-0.29%) 122,600 4,169.38 0 0 34,250 36,600 31,900
27/01/2026 34,250 0.75 (2.24%) 144,800 4,907.32 0 0 33,500 35,800 31,200
26/01/2026 33,500 -0.6 (-1.76%) 279,900 9,449.09 0 0 34,100 36,450 31,750
23/01/2026 34,100 -0.65 (-1.87%) 293,200 10,072.53 0 0 34,750 37,150 32,350
22/01/2026 34,750 0 (0%) 214,000 7,495.14 0 0 34,750 37,150 32,350
21/01/2026 34,750 -0.65 (-1.84%) 569,500 19,865.52 0 0 35,400 37,850 32,950
20/01/2026 35,400 -0.6 (-1.67%) 399,200 14,314.05 0 0 36,000 38,500 33,500
19/01/2026 36,000 0.85 (2.42%) 1,120,400 40,361.55 0 0 35,150 37,600 32,700
16/01/2026 35,150 -0.85 (-2.36%) 376,000 13,407.64 0 0 36,000 38,500 33,500
15/01/2026 36,000 0.7 (1.98%) 719,700 25,820.51 0 0 35,300 37,750 32,850
14/01/2026 35,300 1.5 (4.44%) 841,800 28,752.88 0 0 33,800 36,150 31,450
13/01/2026 33,800 -0.45 (-1.31%) 367,000 12,431.19 0 0 34,250 36,600 31,900
12/01/2026 34,250 0.25 (0.74%) 261,600 8,959.89 0 0 34,000 36,350 31,650
09/01/2026 34,000 0 (0%) 133,700 4,591.22 0 0 34,000 36,350 31,650
08/01/2026 34,000 -0.35 (-1.02%) 257,500 8,751.83 0 0 34,350 36,750 31,950
07/01/2026 34,350 0.2 (0.59%) 126,400 4,357.16 0 0 34,150 36,500 31,800
06/01/2026 34,150 0.85 (2.55%) 318,400 10,680.33 23,000 713 33,300 35,600 31,000
05/01/2026 33,300 -1.15 (-3.34%) 228,300 7,738.62 0 0 34,450 36,850 32,050
31/12/2025 34,450 -0.8 (-2.27%) 256,600 8,936.28 0 0 35,250 37,700 32,800
30/12/2025 35,250 -0.25 (-0.7%) 97,900 3,463.23 0 0 35,500 37,950 33,050
29/12/2025 35,500 0.4 (1.14%) 282,300 10,002.51 0 0 35,100 37,550 32,650
26/12/2025 35,100 -0.4 (-1.13%) 372,400 13,084.87 0 0 35,500 37,950 33,050
25/12/2025 35,500 -0.3 (-0.84%) 118,900 4,226.62 0 0 35,800 38,300 33,300
24/12/2025 35,800 -0.15 (-0.42%) 92,900 3,315.32 0 0 35,950 38,450 33,450
23/12/2025 35,950 -0.05 (-0.14%) 160,100 5,766.56 0 0 36,000 38,500 33,500
22/12/2025 36,000 -0.3 (-0.83%) 114,700 4,139.78 0 0 36,300 38,800 33,800
19/12/2025 36,300 1.2 (3.42%) 280,100 10,029.95 0 0 35,100 37,550 32,650
18/12/2025 35,100 -0.2 (-0.57%) 119,100 4,181.68 0 0 35,300 37,750 32,850
17/12/2025 35,300 0.15 (0.43%) 106,000 3,736.76 0 0 35,150 37,600 32,700
16/12/2025 36,150 0.65 (1.83%) 257,300 9,192.71 0 0 35,500 37,950 33,050
15/12/2025 35,500 -0.35 (-0.98%) 106,400 3,794.41 0 0 35,850 38,350 33,350
12/12/2025 35,850 0 (0%) 236,400 8,634.62 28,600 953.81 35,850 38,350 33,350
11/12/2025 35,850 -0.15 (-0.42%) 79,500 2,866.51 0 0 36,000 38,500 33,500
10/12/2025 36,000 -0.3 (-0.83%) 100,500 3,601.72 0 0 36,300 38,800 33,800
09/12/2025 36,300 0.15 (0.41%) 208,100 7,449.79 0 0 36,150 38,650 33,650
08/12/2025 36,150 -0.55 (-1.5%) 152,600 5,551.86 0 0 36,700 39,250 34,150
05/12/2025 36,700 0.05 (0.14%) 132,700 4,898.96 0 0 36,650 39,200 34,100
04/12/2025 36,650 0.25 (0.69%) 265,100 9,726.53 0 0 36,400 38,900 33,900
03/12/2025 36,400 -0.15 (-0.41%) 196,300 7,098.95 0 0 36,550 39,100 34,000
02/12/2025 36,550 1 (2.81%) 177,800 6,368.87 0 0 35,550 38,000 33,100
01/12/2025 35,550 -0.95 (-2.6%) 408,400 14,665.14 0 0 36,500 39,050 33,950
28/11/2025 36,500 -0.5 (-1.35%) 233,800 8,587.78 0 0 37,000 39,550 34,450
27/11/2025 37,000 -0.1 (-0.27%) 105,300 3,895.31 0 0 37,100 39,650 34,550
26/11/2025 37,100 0.3 (0.82%) 94,900 3,508.52 0 0 36,800 39,350 34,250
25/11/2025 36,800 -0.5 (-1.34%) 536,300 20,133.25 0 0 37,300 39,900 34,700
24/11/2025 37,300 0.1 (0.27%) 542,900 20,426.1 0 0 37,200 39,800 34,600
21/11/2025 37,200 0.4 (1.09%) 262,900 9,681.56 0 0 36,800 39,350 34,250
20/11/2025 36,800 1.3 (3.66%) 670,100 24,708.24 0 0 35,500 37,950 33,050
19/11/2025 35,500 -1.05 (-2.87%) 210,600 7,580.82 0 0 36,550 39,100 34,000
18/11/2025 36,550 0.85 (2.38%) 233,600 8,477.47 0 0 35,700 38,150 33,250
17/11/2025 35,700 -0.3 (-0.83%) 179,100 6,429.44 0 0 36,000 38,500 33,500
14/11/2025 36,000 0 (0%) 224,500 8,113.99 0 0 36,000 38,500 33,500
13/11/2025 36,000 -0.05 (-0.14%) 129,800 4,663.99 0 0 36,050 38,550 33,550
12/11/2025 36,050 1.2 (3.44%) 321,400 11,508.34 0 0 34,850 37,250 32,450
11/11/2025 34,850 -0.05 (-0.14%) 28,900 1,009.46 0 0 34,900 37,300 32,500
10/11/2025 34,900 0.6 (1.75%) 186,400 6,529.93 0 0 34,300 36,700 31,900
07/11/2025 34,300 -1 (-2.83%) 63,600 2,204.65 0 0 35,300 37,750 32,850
06/11/2025 35,300 0.1 (0.28%) 120,900 4,225.54 0 0 35,200 37,650 32,750
05/11/2025 35,200 0.5 (1.44%) 107,000 3,732.97 0 0 34,700 37,100 32,300
04/11/2025 34,700 0.2 (0.58%) 186,000 6,273.95 0 0 34,500 36,900 32,100
03/11/2025 34,500 -1.05 (-2.95%) 134,500 4,713 0 0 35,550 38,000 33,100
31/10/2025 35,550 -0.2 (-0.56%) 62,200 2,219.55 0 0 35,750 38,250 33,250
30/10/2025 35,750 -0.05 (-0.14%) 221,200 7,952.05 0 0 35,800 38,300 33,300
29/10/2025 35,800 0.1 (0.28%) 189,500 6,807.34 0 0 35,700 38,150 33,250
28/10/2025 35,700 1.65 (4.85%) 475,600 16,772.59 0 0 34,050 36,400 31,700
27/10/2025 34,050 -0.45 (-1.3%) 69,700 2,383.48 0 0 34,500 36,900 32,100
24/10/2025 34,500 -0.05 (-0.14%) 122,300 4,165.97 0 0 34,550 36,950 32,150
23/10/2025 34,550 -0.3 (-0.86%) 239,500 8,375.62 0 0 34,850 37,250 32,450
22/10/2025 34,850 1.15 (3.41%) 354,200 12,232.46 0 0 33,700 36,050 31,350
21/10/2025 33,700 2.2 (6.98%) 553,900 18,433.13 0 0 31,500 33,700 29,300
20/10/2025 31,500 -0.3 (-0.94%) 275,500 8,923.03 0 0 31,800 34,000 29,600
17/10/2025 31,800 -0.4 (-1.24%) 245,500 7,829.36 0 0 32,200 34,450 29,950
16/10/2025 32,200 -0.4 (-1.23%) 221,700 7,132.99 0 0 32,600 34,850 30,350
15/10/2025 32,600 -0.5 (-1.51%) 177,600 5,822.86 0 0 33,100 35,400 30,800
14/10/2025 33,100 -0.65 (-1.93%) 296,900 9,934.12 0 0 33,750 36,100 31,400
13/10/2025 33,750 -0.65 (-1.89%) 265,900 9,011.71 0 0 34,400 36,800 32,000
10/10/2025 34,400 -0.2 (-0.58%) 203,200 6,995.72 0 0 34,600 37,000 32,200
09/10/2025 34,600 0 (0%) 182,300 6,319.96 0 0 34,600 37,000 32,200
08/10/2025 34,600 0.15 (0.44%) 126,600 4,365.47 0 0 34,450 36,850 32,050
07/10/2025 34,450 -0.15 (-0.43%) 124,400 4,293.75 0 0 34,600 37,000 32,200
06/10/2025 34,600 0.4 (1.17%) 182,100 6,269.55 0 0 34,200 36,550 31,850
03/10/2025 34,200 -0.5 (-1.44%) 256,700 8,766.53 0 0 34,700 37,100 32,300
02/10/2025 34,700 -0.5 (-1.42%) 80,500 2,819.87 0 0 35,200 37,650 32,750
01/10/2025 35,200 0.7 (2.03%) 142,700 4,997.61 0 0 34,500 36,900 32,100
30/09/2025 34,500 -1 (-2.82%) 371,800 12,855.7 0 0 35,500 37,950 33,050
29/09/2025 35,500 0 (0%) 95,400 3,408.4 0 0 35,500 37,950 33,050
26/09/2025 35,500 -0.5 (-1.39%) 133,200 4,740.88 0 0 36,000 38,500 33,500
25/09/2025 36,000 0.15 (0.42%) 130,100 4,674.04 0 0 35,850 38,350 33,350
24/09/2025 35,850 0.25 (0.7%) 129,800 4,605.99 0 0 35,600 38,050 33,150
23/09/2025 35,600 -0.5 (-1.39%) 128,100 4,592.73 0 0 36,100 38,600 33,600
22/09/2025 36,100 -0.8 (-2.17%) 169,400 6,155. 0 0 36,900 39,450 34,350
19/09/2025 36,900 0.6 (1.65%) 227,400 8,396.4 0 0 36,300 38,800 33,800

Historical Data - BSC

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