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
03/03/2026 15,800 -0.2 (-1.25%) 4,500 71.4 0 0 16,000 17,600 14,400
02/03/2026 16,000 0 (0%) 7,806 124.3 0 0 16,000 17,600 14,400
27/02/2026 16,000 0.4 (2.56%) 11,600 185.62 0 0 15,600 17,100 14,100
26/02/2026 15,600 0 (0%) 5,063 78.39 0 0 15,600 17,100 14,100
25/02/2026 15,600 -0.4 (-2.5%) 1,300 20.34 0 0 16,000 17,600 14,400
24/02/2026 16,000 0 (0%) 1 0.02 0 0 16,000 17,600 14,400
23/02/2026 16,000 -0.3 (-1.84%) 706 11.3 0 0 16,300 17,900 14,700
16/02/2026 16,300 0 (0%) 0 0 0 0 16,300 0 0
13/02/2026 16,300 1.3 (8.67%) 400 6.51 0 0 15,000 16,500 13,500
12/02/2026 15,000 0 (0%) 200 3 0 0 15,000 16,500 13,500
11/02/2026 15,000 0 (0%) 1,000 15 0 0 15,000 16,500 13,500
10/02/2026 15,000 0 (0%) 1,200 18 0 0 15,000 16,500 13,500
09/02/2026 15,000 0 (0%) 2,400 35.97 0 0 15,000 16,500 13,500
06/02/2026 15,000 0 (0%) 1,700 25.5 0 0 15,000 16,500 13,500
05/02/2026 15,000 -0.2 (-1.32%) 18,800 282.02 0 0 15,200 16,700 13,700
04/02/2026 15,200 0.2 (1.33%) 1,000 15.2 0 0 15,000 16,500 13,500
03/02/2026 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
02/02/2026 15,000 -0.2 (-1.32%) 12,200 183.83 0 0 15,200 16,700 13,700
30/01/2026 15,200 0.2 (1.33%) 10,801 162.92 0 0 15,000 16,500 13,500
29/01/2026 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
28/01/2026 15,000 0.2 (1.35%) 1,000 15 0 0 14,800 16,200 13,400
27/01/2026 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
26/01/2026 14,800 -0.2 (-1.33%) 2,424 36.33 0 0 15,000 16,500 13,500
23/01/2026 15,000 0 (0%) 5,000 75 0 0 15,000 16,500 13,500
22/01/2026 15,000 0 (0%) 20,009 299.94 0 0 15,000 16,500 13,500
21/01/2026 15,000 0 (0%) 19,000 285 0 0 15,000 16,500 13,500
20/01/2026 15,000 0 (0%) 1,000 15 0 0 15,000 16,500 13,500
19/01/2026 15,000 0 (0%) 200 3.05 0 0 15,000 16,500 13,500
16/01/2026 15,000 0 (0%) 2,500 37.54 0 0 15,000 16,500 13,500
15/01/2026 15,000 0 (0%) 27,688 415.13 0 0 15,000 16,500 13,500
14/01/2026 15,000 0.1 (0.67%) 27,718 415.67 0 0 14,900 16,300 13,500
13/01/2026 14,900 -0.1 (-0.67%) 2,900 43.22 0 0 15,000 16,500 13,500
12/01/2026 15,000 0.2 (1.35%) 21,227 314.4 0 0 14,800 16,200 13,400
09/01/2026 14,800 0 (0%) 13,000 192.4 0 0 14,800 16,200 13,400
08/01/2026 14,800 0.1 (0.68%) 10,000 148.02 0 0 14,700 16,100 13,300
07/01/2026 14,700 -0.1 (-0.68%) 300 4.41 0 0 14,800 16,200 13,400
06/01/2026 14,800 -0.2 (-1.33%) 2,300 34.06 0 0 15,000 16,500 13,500
05/01/2026 15,000 0 (0%) 1,200 18 0 0 15,000 16,500 13,500
31/12/2025 15,000 0.3 (2.04%) 300 4.52 0 0 14,700 16,100 13,300
30/12/2025 14,700 0 (0%) 0 0 0 0 14,700 16,100 13,300
29/12/2025 14,700 -0.1 (-0.68%) 8,500 124.97 0 0 14,800 16,200 13,400
26/12/2025 14,800 0 (0%) 6,600 97.56 0 0 14,800 16,200 13,400
25/12/2025 14,800 0 (0%) 4,100 60.58 0 0 14,800 16,200 13,400
24/12/2025 14,800 0 (0%) 7,101 105.09 0 0 14,800 16,200 13,400
23/12/2025 14,800 0 (0%) 1,500 22.2 0 0 14,800 16,200 13,400
22/12/2025 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
19/12/2025 14,800 -1 (-6.33%) 600 8.98 0 0 15,800 17,300 14,300
18/12/2025 15,800 0 (0%) 7 0.1 0 0 15,800 17,300 14,300
17/12/2025 15,800 0 (0%) 0 0 0 0 15,800 17,300 14,300
16/12/2025 15,800 1 (6.76%) 100 1.58 0 0 14,800 16,200 13,400
15/12/2025 14,800 0 (0%) 1 0.01 0 0 14,800 16,200 13,400
12/12/2025 14,800 -0.1 (-0.67%) 2,005 29.65 0 0 14,900 16,300 13,500
11/12/2025 14,900 0 (0%) 500 7.45 125,000 1,937.5 14,900 16,300 13,500
10/12/2025 14,900 0 (0%) 2,500 37.25 0 0 14,900 16,300 13,500
09/12/2025 14,900 0.2 (1.36%) 3,051 44.88 0 0 14,700 16,100 13,300
08/12/2025 14,700 -0.2 (-1.34%) 14,705 216.68 0 0 14,900 16,300 13,500
05/12/2025 14,900 0 (0%) 40 0.58 0 0 14,900 16,300 13,500
04/12/2025 14,900 0.1 (0.68%) 2,700 40.03 0 0 14,800 16,200 13,400
03/12/2025 14,800 -0.1 (-0.67%) 789 11.52 0 0 14,900 16,300 13,500
02/12/2025 14,900 0 (0%) 600 8.94 0 0 14,900 16,300 13,500
01/12/2025 14,900 0 (0%) 36,100 537.9 0 0 14,900 16,300 13,500
28/11/2025 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
27/11/2025 14,900 0 (0%) 1,400 20.86 0 0 14,900 16,300 13,500
26/11/2025 14,900 -0.1 (-0.67%) 1,009 15.03 0 0 15,000 16,500 13,500
25/11/2025 15,000 -0.2 (-1.32%) 1,800 27 0 0 15,200 16,700 13,700
24/11/2025 15,200 0.3 (2.01%) 2,100 31.12 0 0 14,900 16,300 13,500
21/11/2025 14,900 0 (0%) 700 10.5 0 0 14,900 16,300 13,500
20/11/2025 14,900 0 (0%) 2,100 31.33 0 0 14,900 16,300 13,500
19/11/2025 14,900 -0.6 (-3.87%) 2,000 29.8 0 0 15,500 17,000 14,000
18/11/2025 15,500 0.5 (3.33%) 4,200 63.15 0 0 15,000 16,500 13,500
17/11/2025 15,000 -0.5 (-3.23%) 8,005 120.07 0 0 15,500 17,000 14,000
14/11/2025 15,500 0 (0%) 200 3.1 0 0 15,500 17,000 14,000
13/11/2025 15,500 -0.7 (-4.32%) 100 1.55 0 0 16,200 17,800 14,600
12/11/2025 16,200 0 (0%) 0 0 0 0 16,200 17,800 14,600
11/11/2025 16,200 1.3 (8.72%) 100 1.62 0 0 14,900 16,300 13,500
10/11/2025 14,900 -0.1 (-0.67%) 2,100 31.28 0 0 15,000 16,500 13,500
07/11/2025 15,000 -0.3 (-1.96%) 29,000 429.43 0 0 15,300 16,800 13,800
06/11/2025 15,300 -0.1 (-0.65%) 700 10.57 0 0 15,400 16,900 13,900
05/11/2025 15,400 0 (0%) 2,300 35.2 0 0 15,400 16,900 13,900
04/11/2025 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
03/11/2025 15,400 0.1 (0.65%) 1,102 17.02 0 0 15,300 16,800 13,800
31/10/2025 15,300 -0.2 (-1.29%) 4,603 69.67 0 0 15,500 17,000 14,000
30/10/2025 15,500 0 (0%) 300 4.65 0 0 15,500 17,000 14,000
29/10/2025 15,500 0.1 (0.65%) 100 1.55 0 0 15,400 16,900 13,900
28/10/2025 15,400 0 (0%) 100 1.54 0 0 15,400 16,900 13,900
27/10/2025 15,400 0 (0%) 3,101 47.36 0 0 15,400 16,900 13,900
24/10/2025 15,400 -0.1 (-0.65%) 8,600 132.54 0 0 15,500 17,000 14,000
23/10/2025 15,500 0.1 (0.65%) 5,500 85.25 0 0 15,400 16,900 13,900
22/10/2025 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
21/10/2025 15,400 -0.1 (-0.65%) 27,195 417.7 0 0 15,500 17,000 14,000
20/10/2025 15,500 0 (0%) 6 0.09 0 0 15,500 17,000 14,000
17/10/2025 15,500 0 (0%) 1,500 22.51 0 0 15,500 17,000 14,000
16/10/2025 15,500 0.3 (1.97%) 100 1.55 0 0 15,200 16,700 13,700
15/10/2025 15,200 -0.1 (-0.65%) 3,489 53.06 0 0 15,300 16,800 13,800
14/10/2025 15,300 -0.1 (-0.65%) 29,200 449.48 0 0 15,400 16,900 13,900
13/10/2025 15,400 0 (0%) 18,110 278.91 0 0 15,400 16,900 13,900
10/10/2025 15,400 0.1 (0.65%) 25,500 393.49 0 0 15,300 16,800 13,800
09/10/2025 15,300 -0.1 (-0.65%) 2,200 33.52 0 0 15,400 16,900 13,900
08/10/2025 16,400 0.4 (2.5%) 67,700 1,111.59 0 0 16,000 17,600 14,400
07/10/2025 16,000 0 (0%) 5,502 88.06 0 0 16,000 17,600 14,400
06/10/2025 16,000 0.2 (1.27%) 8,400 141.06 0 0 15,800 17,300 14,300
03/10/2025 15,800 -0.2 (-1.25%) 15,200 238.68 0 0 16,000 17,600 14,400
02/10/2025 16,000 0.3 (1.91%) 7,082 114.65 0 0 15,700 17,200 14,200
01/10/2025 15,700 0 (0%) 5,900 93.08 0 0 15,700 17,200 14,200
30/09/2025 15,700 -0.3 (-1.88%) 2,711 42.78 0 0 16,000 17,600 14,400
29/09/2025 16,000 -0.1 (-0.62%) 200 3.2 0 0 16,100 17,700 14,500
26/09/2025 16,100 0.4 (2.55%) 11,300 183 0 0 15,700 17,200 14,200
25/09/2025 15,700 0.1 (0.64%) 6,001 94.22 0 0 15,600 17,100 14,100
24/09/2025 15,600 -0.3 (-1.89%) 2,700 42.24 0 0 15,900 17,400 14,400
23/09/2025 15,900 0.4 (2.58%) 200 3.14 0 0 15,500 17,000 14,000
22/09/2025 15,500 0.2 (1.31%) 56,420 869.93 0 0 15,300 16,800 13,800
19/09/2025 15,300 -0.1 (-0.65%) 10,500 162.24 0 0 15,400 16,900 13,900
18/09/2025 15,400 0 (0%) 21,523 333.67 0 0 15,400 16,900 13,900
17/09/2025 15,400 -0.1 (-0.65%) 7,900 122.22 0 0 15,500 17,000 14,000
16/09/2025 15,500 -0.2 (-1.27%) 22,528 349.33 0 0 15,700 17,200 14,200
15/09/2025 15,700 0.2 (1.29%) 7,922 123.24 0 0 15,500 17,000 14,000
12/09/2025 15,500 0 (0%) 51,900 804.43 0 0 15,500 17,000 14,000
11/09/2025 15,500 0.3 (1.97%) 300 4.62 0 0 15,200 16,700 13,700
10/09/2025 15,200 0 (0%) 1 0.02 0 0 15,200 16,700 13,700
09/09/2025 15,200 -0.2 (-1.3%) 10,500 160.7 0 0 15,400 16,900 13,900
08/09/2025 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
05/09/2025 15,400 0 (0%) 1,202 18.3 0 0 15,400 16,900 13,900
04/09/2025 15,400 0 (0%) 3,000 46.2 0 0 15,400 16,900 13,900
03/09/2025 15,400 -0.1 (-0.65%) 1,301 20.04 0 0 15,500 17,000 14,000

Historical Data - BSC

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