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
13/03/2026 20,000 -1.2 (-5.66%) 5,500 111.35 0 0 21,200 22,650 19,750
12/03/2026 21,200 1.3 (6.53%) 3,600 76.28 0 0 19,900 21,250 18,550
11/03/2026 19,900 0 (0%) 0 0 0 0 19,900 21,250 18,550
10/03/2026 19,900 0.1 (0.51%) 2,900 59.58 0 0 19,800 21,150 18,450
09/03/2026 19,800 -1.2 (-5.71%) 17,800 353.78 0 0 21,000 22,450 19,550
06/03/2026 21,000 1 (5%) 5,100 102.1 0 0 20,000 21,400 18,600
05/03/2026 20,000 0.1 (0.5%) 1,700 34 0 0 19,900 21,250 18,550
04/03/2026 19,900 -1.2 (-5.69%) 2,100 42.39 0 0 21,100 22,550 19,650
03/03/2026 21,100 0 (0%) 300 6.33 0 0 21,100 22,550 19,650
02/03/2026 21,100 1.3 (6.57%) 5,500 115.94 0 0 19,800 21,150 18,450
27/02/2026 19,800 -0.2 (-1%) 1,600 31.72 0 0 20,000 21,400 18,600
26/02/2026 20,000 0 (0%) 0 0 0 0 20,000 21,400 18,600
25/02/2026 20,000 0.1 (0.5%) 3,500 69.66 0 0 19,900 21,250 18,550
24/02/2026 19,900 0.1 (0.51%) 2,000 39.83 0 0 19,800 21,150 18,450
23/02/2026 19,800 -0.1 (-0.5%) 10,200 201.94 0 0 19,900 21,250 18,550
13/02/2026 19,900 0.05 (0.25%) 5,500 109.55 0 0 19,850 21,200 18,500
12/02/2026 19,850 -0.1 (-0.5%) 1,000 19.85 0 0 19,950 21,300 18,600
11/02/2026 19,950 0 (0%) 700 13.97 0 0 19,950 21,300 18,600
10/02/2026 19,950 -0.05 (-0.25%) 1,100 22. 0 0 20,000 21,400 18,600
09/02/2026 20,000 0 (0%) 6,000 121 0 0 20,000 21,400 18,600
06/02/2026 20,000 0 (0%) 3,800 76 0 0 20,000 21,400 18,600
05/02/2026 20,000 0 (0%) 2,100 42.18 0 0 20,000 21,400 18,600
04/02/2026 20,000 0.2 (1.01%) 6,800 135.96 0 0 19,800 21,150 18,450
03/02/2026 19,800 -0.2 (-1%) 8,700 172.31 0 0 20,000 21,400 18,600
02/02/2026 20,000 -0.3 (-1.48%) 14,900 298.95 0 0 20,300 21,700 18,900
30/01/2026 20,300 0.3 (1.5%) 700 14.06 0 0 20,000 21,400 18,600
29/01/2026 20,000 0 (0%) 14,000 280.08 0 0 20,000 21,400 18,600
28/01/2026 20,000 -0.6 (-2.91%) 30,400 609.1 0 0 20,600 22,000 19,200
27/01/2026 20,600 1.1 (5.64%) 23,200 471.08 0 0 19,500 20,850 18,150
26/01/2026 19,500 -0.15 (-0.76%) 19,900 401.03 0 0 19,650 21,000 18,300
23/01/2026 19,650 0.4 (2.08%) 1,600 32.58 0 0 19,250 20,550 17,950
22/01/2026 19,250 0.25 (1.32%) 26,100 515.11 0 0 19,000 20,300 17,700
21/01/2026 19,000 -0.65 (-3.31%) 27,500 528.34 0 0 19,650 21,000 18,300
20/01/2026 19,650 0.65 (3.42%) 55,500 1,061.71 0 0 19,000 20,300 17,700
19/01/2026 19,000 -0.95 (-4.76%) 30,300 575.94 0 0 19,950 21,300 18,600
16/01/2026 19,950 0.95 (5%) 5,100 97. 0 0 19,000 20,300 17,700
15/01/2026 19,000 -0.45 (-2.31%) 31,100 581.35 0 0 19,450 20,800 18,100
14/01/2026 19,450 0 (0%) 1,500 29.18 0 0 19,450 20,800 18,100
13/01/2026 19,450 0.3 (1.57%) 300 5.72 0 0 19,150 20,450 17,850
12/01/2026 19,150 -0.6 (-3.04%) 200 3.91 0 0 19,750 21,100 18,400
09/01/2026 19,750 0.25 (1.28%) 300 5.77 0 0 19,500 20,850 18,150
08/01/2026 19,500 -1.45 (-6.92%) 1,300 25.85 0 0 20,950 22,400 19,500
07/01/2026 20,950 1.25 (6.35%) 200 4.19 0 0 19,700 21,050 18,350
06/01/2026 19,700 1.2 (6.49%) 100 1.97 0 0 18,500 19,750 17,250
05/01/2026 18,500 0 (0%) 5,400 100.06 0 0 18,500 19,750 17,250
31/12/2025 18,500 -0.85 (-4.39%) 400 7.8 0 0 19,350 20,700 18,000
30/12/2025 19,350 0 (0%) 0 0 0 0 19,350 20,700 18,000
29/12/2025 19,350 0.85 (4.59%) 100 1.94 0 0 18,500 19,750 17,250
26/12/2025 18,500 -1.15 (-5.85%) 5,300 98.1 0 0 19,650 21,000 18,300
25/12/2025 19,650 -0.05 (-0.25%) 300 5.77 0 0 19,700 21,050 18,350
24/12/2025 19,700 1.2 (6.49%) 1,000 17.89 0 0 18,500 19,750 17,250
23/12/2025 18,500 0.5 (2.78%) 23,800 439.7 0 0 18,000 19,250 16,750
22/12/2025 18,000 0.9 (5.26%) 100 1.8 0 0 17,100 18,250 15,950
19/12/2025 17,100 -0.45 (-2.56%) 3,000 54.23 0 0 17,550 18,750 16,350
18/12/2025 17,550 -0.05 (-0.28%) 200 3.51 0 0 17,600 18,800 16,400
17/12/2025 17,600 0 (0%) 0 0 0 0 17,600 18,800 16,400
16/12/2025 17,600 -0.25 (-1.4%) 100 1.76 0 0 17,850 19,050 16,650
15/12/2025 17,850 -0.15 (-0.83%) 3,200 58.63 0 0 18,000 19,250 16,750
12/12/2025 18,000 0.2 (1.12%) 3,200 58.51 0 0 17,800 19,000 16,600
11/12/2025 17,800 -0.75 (-4.04%) 1,800 31.53 0 0 18,550 19,800 17,300
10/12/2025 18,550 0.55 (3.06%) 5,000 92.72 0 0 18,000 19,250 16,750
09/12/2025 18,000 0 (0%) 5,100 91.85 0 0 18,000 19,250 16,750
08/12/2025 18,000 -0.95 (-5.01%) 14,400 261.94 0 0 18,950 20,250 17,650
05/12/2025 18,950 -0.05 (-0.26%) 300 5.69 0 0 19,000 20,300 17,700
04/12/2025 19,000 0.9 (4.97%) 800 14.99 0 0 18,100 19,350 16,850
03/12/2025 18,100 -0.8 (-4.23%) 600 11.21 0 0 18,900 20,200 17,600
02/12/2025 18,900 0.65 (3.56%) 8,900 168.93 0 0 18,250 19,500 17,000
01/12/2025 18,250 1.15 (6.73%) 30,900 563.91 0 0 17,100 18,250 15,950
28/11/2025 17,100 -0.9 (-5%) 36,100 650.2 0 0 18,000 19,250 16,750
27/11/2025 18,000 -0.1 (-0.55%) 16,200 291.71 0 0 18,100 19,350 16,850
26/11/2025 18,100 -1.15 (-5.97%) 400 7.22 0 0 19,250 20,550 17,950
25/11/2025 19,250 1.25 (6.94%) 100 1.93 0 0 18,000 19,250 16,750
24/11/2025 18,000 -0.75 (-4%) 20,400 367.6 0 0 18,750 20,050 17,450
21/11/2025 18,750 0.65 (3.59%) 3,900 70.44 0 0 18,100 19,350 16,850
20/11/2025 18,100 -0.1 (-0.55%) 21,700 390.77 0 0 18,200 19,450 16,950
19/11/2025 18,200 -0.75 (-3.96%) 100 1.82 0 0 18,950 20,250 17,650
18/11/2025 18,950 0.95 (5.28%) 100 1.9 0 0 18,000 19,250 16,750
17/11/2025 18,000 -0.2 (-1.1%) 9,800 175.48 0 0 18,200 19,450 16,950
14/11/2025 18,200 -0.4 (-2.15%) 65,000 1,177.17 0 0 18,600 19,900 17,300
13/11/2025 18,600 0.1 (0.54%) 2,700 49.05 0 0 18,500 19,750 17,250
12/11/2025 18,500 -0.3 (-1.6%) 3,900 73.98 0 0 18,800 20,100 17,500
11/11/2025 18,800 0.8 (4.44%) 100 1.88 0 0 18,000 19,250 16,750
10/11/2025 18,000 -0.8 (-4.26%) 100 1.8 0 0 18,800 20,100 17,500
07/11/2025 18,800 0.7 (3.87%) 100 1.88 0 0 18,100 19,350 16,850
06/11/2025 18,100 -0.7 (-3.72%) 400 7.06 0 0 18,800 20,100 17,500
05/11/2025 18,800 0.7 (3.87%) 100 1.88 0 0 18,100 19,350 16,850
04/11/2025 18,100 0 (0%) 0 0 0 0 18,100 19,350 16,850
03/11/2025 18,100 -1.05 (-5.48%) 1,300 24.25 0 0 19,150 20,450 17,850
31/10/2025 19,150 0.8 (4.36%) 100 1.92 0 0 18,350 19,600 17,100
30/10/2025 18,350 -0.05 (-0.27%) 300 5.51 0 0 18,400 19,650 17,150
29/10/2025 18,400 0.8 (4.55%) 18,400 321.29 0 0 17,600 18,800 16,400
28/10/2025 17,600 -1.2 (-6.38%) 900 15.92 0 0 18,800 20,100 17,500
27/10/2025 18,800 0.5 (2.73%) 10,700 188.09 0 0 18,300 19,550 17,050
24/10/2025 18,300 0 (0%) 200 3.66 0 0 18,300 19,550 17,050
23/10/2025 18,300 0 (0%) 0 0 0 0 18,300 19,550 17,050
22/10/2025 18,300 -0.35 (-1.88%) 4,400 79.9 0 0 18,650 19,950 17,350
21/10/2025 18,650 0 (0%) 0 0 0 0 18,650 19,950 17,350
20/10/2025 18,650 0.55 (3.04%) 4,000 72.99 0 0 18,100 19,350 16,850
17/10/2025 18,100 -0.7 (-3.72%) 7,800 141.89 0 0 18,800 20,100 17,500
16/10/2025 18,800 0 (0%) 0 0 0 0 18,800 20,100 17,500
15/10/2025 18,800 0.55 (3.01%) 800 14.62 0 0 18,250 19,500 17,000
14/10/2025 18,250 0.95 (5.49%) 35,500 618.46 0 0 17,300 18,500 16,100
13/10/2025 17,300 -0.3 (-1.7%) 14,900 267.9 0 0 17,600 18,800 16,400
10/10/2025 17,600 -1.2 (-6.38%) 1,000 17.6 0 0 18,800 20,100 17,500
09/10/2025 18,800 0.6 (3.3%) 1,500 27.99 0 0 18,200 19,450 16,950
08/10/2025 18,200 -0.3 (-1.62%) 800 14.27 0 0 18,500 19,750 17,250
07/10/2025 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
06/10/2025 18,500 0 (0%) 1,400 24.44 0 0 18,500 19,750 17,250
03/10/2025 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
02/10/2025 18,500 0 (0%) 0 0 0 0 18,500 19,750 17,250
01/10/2025 18,500 -0.05 (-0.27%) 100 1.85 0 0 18,550 19,800 17,300
30/09/2025 18,550 0 (0%) 2,800 51.94 0 0 18,550 19,800 17,300
29/09/2025 18,550 -0.15 (-0.8%) 1,800 32.18 0 0 18,700 20,000 17,400
26/09/2025 18,700 -0.25 (-1.32%) 600 11.04 0 0 18,950 20,250 17,650
25/09/2025 18,950 0.55 (2.99%) 1,300 23.82 0 0 18,400 19,650 17,150
24/09/2025 18,400 -0.6 (-3.16%) 800 14.72 0 0 19,000 20,300 17,700
23/09/2025 19,000 0 (0%) 0 0 0 0 19,000 20,300 17,700
22/09/2025 19,000 0.15 (0.8%) 1,000 18.93 0 0 18,850 20,150 17,550
19/09/2025 18,850 -0.15 (-0.79%) 1,000 17.94 0 0 19,000 20,300 17,700
18/09/2025 19,000 0 (0%) 0 0 0 0 19,000 20,300 17,700
17/09/2025 19,000 0.2 (1.06%) 100 1.9 0 0 18,800 20,100 17,500
16/09/2025 18,800 0 (0%) 100 1.88 0 0 18,800 20,100 17,500
15/09/2025 18,800 0.7 (3.87%) 4,300 77.98 0 0 18,100 19,350 16,850

Historical Data - BSC

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