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
01/04/2026 14,950 0.4 (2.75%) 1,242,400 18,640.12 0 0 14,550 15,550 13,550
31/03/2026 14,550 0.5 (3.56%) 968,000 14,085.03 0 0 14,050 15,000 13,100
30/03/2026 14,050 -0.35 (-2.43%) 859,300 12,062.04 0 0 14,400 15,400 13,400
27/03/2026 14,400 0.45 (3.23%) 793,500 11,291.27 0 0 13,950 14,900 13,000
26/03/2026 13,950 -0.35 (-2.45%) 557,500 7,876.17 0 0 14,300 15,300 13,300
25/03/2026 14,300 0.55 (4%) 654,500 9,289.64 0 0 13,750 14,700 12,800
24/03/2026 13,750 0.15 (1.1%) 964,300 13,371.11 0 0 13,600 14,550 12,650
23/03/2026 13,600 -1 (-6.85%) 1,353,100 18,603.75 0 0 14,600 15,600 13,600
20/03/2026 14,600 -0.3 (-2.01%) 883,700 13,176.18 0 0 14,900 15,900 13,900
19/03/2026 14,900 -0.35 (-2.3%) 723,700 10,800.55 0 0 15,250 16,300 14,200
18/03/2026 15,250 0 (0%) 802,600 12,134.19 478,000 7,648 15,250 16,300 14,200
17/03/2026 15,250 -0.05 (-0.33%) 969,000 14,975.83 4,700,000 75,200 15,300 16,350 14,250
16/03/2026 15,300 0.2 (1.32%) 932,600 14,105.53 4,800,000 76,800 15,100 16,150 14,050
13/03/2026 15,100 -0.4 (-2.58%) 844,700 12,846.01 5,000,000 80,000 15,500 16,550 14,450
12/03/2026 15,500 -0.25 (-1.59%) 876,400 13,481.78 5,000,000 80,000 15,750 16,850 14,650
11/03/2026 15,750 0.6 (3.96%) 1,391,300 21,626.24 5,000,000 80,000 15,150 16,200 14,100
10/03/2026 15,150 -0.65 (-4.11%) 2,193,300 33,987.4 5,000,000 80,000 15,800 16,900 14,700
09/03/2026 15,800 -1.15 (-6.78%) 689,400 10,893.77 5,000,000 80,000 16,950 18,100 15,800
06/03/2026 16,950 -1.2 (-6.61%) 1,158,700 20,233.6 0 0 18,150 19,400 16,900
05/03/2026 18,150 0.2 (1.11%) 2,854,500 52,809. 0 0 17,950 19,200 16,700
04/03/2026 17,950 0.15 (0.84%) 2,857,600 48,885.05 0 0 17,800 19,000 16,600
03/03/2026 17,800 -0.1 (-0.56%) 1,624,900 29,208.01 0 0 17,900 19,150 16,650
02/03/2026 17,900 -0.75 (-4.02%) 2,514,600 45,341.72 0 0 18,650 19,950 17,350
27/02/2026 18,650 0.25 (1.36%) 1,780,000 33,032.94 0 0 18,400 19,650 17,150
26/02/2026 18,400 0.05 (0.27%) 745,100 13,655.54 0 0 18,350 19,600 17,100
25/02/2026 18,350 0.25 (1.38%) 1,782,500 32,821.37 400,000 6,800 18,100 19,350 16,850
24/02/2026 18,100 0.2 (1.12%) 1,247,800 22,607.25 0 0 17,900 19,150 16,650
23/02/2026 17,900 -0.05 (-0.28%) 1,028,300 18,408.75 0 0 17,950 19,200 16,700
13/02/2026 17,950 0 (0%) 868,400 15,427.26 0 0 17,950 19,200 16,700
12/02/2026 17,950 -0.25 (-1.37%) 672,700 12,077.55 0 0 18,200 19,450 16,950
11/02/2026 18,200 0.6 (3.41%) 1,437,600 25,866.82 0 0 17,600 18,800 16,400
10/02/2026 17,600 -0.05 (-0.28%) 731,400 12,670.26 0 0 17,650 18,850 16,450
09/02/2026 17,650 0.2 (1.15%) 474,100 8,298.95 0 0 17,450 18,650 16,250
06/02/2026 17,450 -0.55 (-3.06%) 1,746,500 31,167.16 0 0 18,000 19,250 16,750
05/02/2026 18,000 -0.7 (-3.74%) 948,900 17,382.56 0 0 18,700 20,000 17,400
04/02/2026 18,700 -0.3 (-1.58%) 1,843,900 35,089.46 0 0 19,000 20,300 17,700
03/02/2026 19,000 0.65 (3.54%) 2,529,100 47,366.24 0 0 18,350 19,600 17,100
02/02/2026 18,350 0.1 (0.55%) 1,207,700 21,904.9 0 0 18,250 19,500 17,000
30/01/2026 18,250 -0.15 (-0.82%) 1,298,400 23,693.63 0 0 18,400 19,650 17,150
29/01/2026 18,400 0.1 (0.55%) 1,285,800 23,611.88 5,000,000 90,000 18,300 19,550 17,050
28/01/2026 18,300 0.45 (2.52%) 2,766,200 50,080.22 5,200,000 93,600 17,850 19,050 16,650
27/01/2026 17,850 0.55 (3.18%) 681,000 11,896.23 5,300,000 95,400 17,300 18,500 16,100
26/01/2026 17,300 -0.2 (-1.14%) 1,437,300 25,113.65 5,500,000 99,000 17,500 18,700 16,300
23/01/2026 17,500 0.15 (0.86%) 2,463,100 43,791.1 0 0 17,350 18,550 16,150
22/01/2026 17,350 0.4 (2.36%) 1,571,500 27,042.57 0 0 16,950 18,100 15,800
21/01/2026 16,950 -0.5 (-2.87%) 1,887,800 32,203.8 0 0 17,450 18,650 16,250
20/01/2026 17,450 -0.25 (-1.41%) 1,168,600 20,564.18 0 0 17,700 18,900 16,500
19/01/2026 17,700 0.55 (3.21%) 1,941,000 34,424.85 0 0 17,150 18,350 15,950
16/01/2026 17,150 -0.05 (-0.29%) 1,110,500 19,090.83 0 0 17,200 18,400 16,000
15/01/2026 17,200 -0.05 (-0.29%) 1,362,200 23,403.87 0 0 17,250 18,450 16,050
14/01/2026 17,250 -0.05 (-0.29%) 1,421,400 24,549.56 0 0 17,300 18,500 16,100
13/01/2026 17,300 -0.05 (-0.29%) 1,180,100 20,659.63 0 0 17,350 18,550 16,150
12/01/2026 17,350 1.1 (6.77%) 2,437,000 41,822.26 0 0 16,250 17,350 15,150
09/01/2026 16,250 -0.45 (-2.69%) 936,900 15,502.27 0 0 16,700 17,850 15,550
08/01/2026 16,700 0.1 (0.6%) 847,800 14,232.04 0 0 16,600 17,750 15,450
07/01/2026 16,600 0.35 (2.15%) 727,300 12,032.42 0 0 16,250 17,350 15,150
06/01/2026 16,250 -0.35 (-2.11%) 860,200 14,043.09 0 0 16,600 17,750 15,450
05/01/2026 16,600 -0.3 (-1.78%) 1,110,300 18,365.47 0 0 16,900 18,050 15,750
31/12/2025 16,900 0.05 (0.3%) 849,600 14,317.38 0 0 16,850 18,000 15,700
30/12/2025 16,850 -0.2 (-1.17%) 613,600 10,391.3 0 0 17,050 18,200 15,900
29/12/2025 17,050 -0.1 (-0.58%) 385,600 6,591.92 11,750,000 199,750 17,150 18,350 15,950
26/12/2025 17,150 0.15 (0.88%) 1,247,100 21,380.14 0 0 17,000 18,150 15,850
25/12/2025 17,000 -0.3 (-1.73%) 710,900 12,259.74 0 0 17,300 18,500 16,100
24/12/2025 17,300 0.1 (0.58%) 640,200 11,074.96 0 0 17,200 18,400 16,000
23/12/2025 17,200 -0.45 (-2.55%) 810,600 14,031.71 0 0 17,650 18,850 16,450
22/12/2025 17,650 0.55 (3.22%) 1,093,500 18,985.87 0 0 17,100 18,250 15,950
19/12/2025 17,100 0.2 (1.18%) 756,100 12,875.2 0 0 16,900 18,050 15,750
18/12/2025 16,900 0.05 (0.3%) 786,400 13,222.46 0 0 16,850 18,000 15,700
17/12/2025 16,850 -0.4 (-2.32%) 351,800 6,005.94 0 0 17,250 18,450 16,050
16/12/2025 17,250 0.5 (2.99%) 1,245,600 21,134.08 0 0 16,750 17,900 15,600
15/12/2025 16,750 -0.15 (-0.89%) 943,300 15,960.02 0 0 16,900 18,050 15,750
12/12/2025 16,900 -1.25 (-6.89%) 1,466,700 25,615.31 0 0 18,150 19,400 16,900
11/12/2025 18,150 0 (0%) 424,700 7,741.45 0 0 18,150 19,400 16,900
10/12/2025 18,150 0 (0%) 565,900 10,271.59 0 0 18,150 19,400 16,900
09/12/2025 18,150 0.15 (0.83%) 1,095,900 19,657.34 0 0 18,000 19,250 16,750
08/12/2025 18,000 -0.35 (-1.91%) 577,000 10,470.17 0 0 18,350 19,600 17,100
05/12/2025 18,350 -0.35 (-1.87%) 742,100 13,804.31 0 0 18,700 20,000 17,400
04/12/2025 18,700 0.4 (2.19%) 1,358,500 25,446.73 0 0 18,300 19,550 17,050
03/12/2025 18,300 0.1 (0.55%) 567,100 10,375.43 0 0 18,200 19,450 16,950
02/12/2025 18,200 0.1 (0.55%) 918,000 16,567.99 0 0 18,100 19,350 16,850
01/12/2025 18,100 -0.3 (-1.63%) 508,300 9,271.66 0 0 18,400 19,650 17,150
28/11/2025 18,400 -0.15 (-0.81%) 761,700 14,015.99 0 0 18,550 19,800 17,300
27/11/2025 18,550 -0.15 (-0.8%) 835,500 15,636.96 0 0 18,700 20,000 17,400
26/11/2025 18,700 0.4 (2.19%) 949,400 17,749.35 0 0 18,300 19,550 17,050
25/11/2025 18,300 -0.1 (-0.54%) 999,700 18,402.5 0 0 18,400 19,650 17,150
24/11/2025 18,400 -0.3 (-1.6%) 555,100 10,253.16 0 0 18,700 20,000 17,400
21/11/2025 18,700 0 (0%) 678,600 12,544.27 0 0 18,700 20,000 17,400
20/11/2025 18,700 0.1 (0.54%) 844,800 15,663.43 0 0 18,600 19,900 17,300
19/11/2025 18,600 -0.55 (-2.87%) 1,016,000 19,129.64 0 0 19,150 20,450 17,850
18/11/2025 19,150 0.2 (1.06%) 1,984,700 38,104.17 0 0 18,950 20,250 17,650
17/11/2025 18,950 0.35 (1.88%) 1,044,000 19,673.17 0 0 18,600 19,900 17,300
14/11/2025 18,600 0.05 (0.27%) 727,600 13,543.25 0 0 18,550 19,800 17,300
13/11/2025 18,550 -0.2 (-1.07%) 828,400 15,468.15 0 0 18,750 20,050 17,450
12/11/2025 18,750 0.2 (1.08%) 807,200 15,134.59 0 0 18,550 19,800 17,300
11/11/2025 18,550 0.2 (1.09%) 578,600 10,708.5 0 0 18,350 19,600 17,100
10/11/2025 18,350 0.1 (0.55%) 1,326,100 24,424.22 0 0 18,250 19,500 17,000
07/11/2025 18,250 -0.7 (-3.69%) 1,191,500 22,063.16 0 0 18,950 20,250 17,650
06/11/2025 18,950 0.1 (0.53%) 934,900 17,751.07 0 0 18,850 20,150 17,550
05/11/2025 18,850 -0.4 (-2.08%) 709,000 13,494.95 0 0 19,250 20,550 17,950
04/11/2025 19,250 1.25 (6.94%) 2,899,600 53,827.27 0 0 18,000 19,250 16,750
03/11/2025 18,000 -0.8 (-4.26%) 1,731,600 31,890.92 0 0 18,800 20,100 17,500
31/10/2025 18,800 -0.25 (-1.31%) 1,201,000 22,826.67 0 0 19,050 20,350 17,750
30/10/2025 19,050 -0.25 (-1.3%) 1,090,000 20,808.04 0 0 19,300 20,650 17,950
29/10/2025 19,300 -0.2 (-1.03%) 1,237,200 24,098.24 0 0 19,500 20,850 18,150
28/10/2025 19,500 0.6 (3.17%) 1,367,200 25,917.53 0 0 18,900 20,200 17,600
27/10/2025 18,900 0 (0%) 2,320,000 44,367.35 0 0 18,900 20,200 17,600
24/10/2025 18,900 -0.05 (-0.26%) 1,861,800 34,615.48 0 0 18,950 20,250 17,650
23/10/2025 18,950 0 (0%) 1,527,700 29,066.3 0 0 18,950 20,250 17,650
22/10/2025 18,950 -0.05 (-0.26%) 2,496,000 46,535.13 0 0 19,000 20,300 17,700
21/10/2025 19,000 -1.1 (-5.47%) 4,580,700 88,394.06 0 0 20,100 21,500 18,700
20/10/2025 20,100 -1.5 (-6.94%) 3,703,100 77,598.18 0 0 21,600 23,100 20,100
17/10/2025 21,600 -0.2 (-0.92%) 2,637,800 58,082.93 0 0 21,800 23,300 20,300
16/10/2025 21,800 0.6 (2.83%) 2,540,600 55,343.11 0 0 21,200 22,650 19,750
15/10/2025 21,200 -0.5 (-2.3%) 2,754,800 59,050.83 0 0 21,700 23,200 20,200
14/10/2025 21,700 -0.6 (-2.69%) 4,542,900 101,584.08 0 0 22,300 23,850 20,750
13/10/2025 22,300 0 (0%) 2,350,500 51,864.11 0 0 22,300 23,850 20,750
10/10/2025 22,300 0 (0%) 2,763,800 62,046.72 0 0 22,300 23,850 20,750
09/10/2025 22,300 0.15 (0.68%) 1,541,400 34,147.66 0 0 22,150 23,700 20,600
08/10/2025 22,150 0.05 (0.23%) 3,569,200 79,217.64 0 0 22,100 23,600 20,600
07/10/2025 22,100 0.1 (0.45%) 2,190,100 48,539.57 0 0 22,000 23,500 20,500
06/10/2025 22,000 1.4 (6.8%) 3,290,400 71,393.73 0 0 20,600 22,000 19,200
03/10/2025 20,600 -1 (-4.63%) 2,711,500 56,736.62 0 0 21,600 23,100 20,100
02/10/2025 21,600 -0.75 (-3.36%) 1,981,200 43,728.47 0 0 22,350 23,900 20,800
01/10/2025 22,350 0 (0%) 1,278,400 28,748.15 439,000 9,175.1 22,350 23,900 20,800

Historical Data - BSC

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