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 95,300 4.6 (5.07%) 1,452,608 137,789.6 0 0 90,700 104,300 77,100
31/03/2026 89,900 -1.1 (-1.21%) 828,254 75,123.03 0 0 91,000 104,600 77,400
30/03/2026 90,800 -3.3 (-3.51%) 894,410 81,394.18 0 0 94,100 108,200 80,000
27/03/2026 94,000 0.5 (0.53%) 923,111 86,891.49 0 0 93,500 107,500 79,500
26/03/2026 95,900 10 (11.64%) 2,188,782 204,554.24 0 0 85,900 98,700 73,100
25/03/2026 87,300 3.1 (3.68%) 780,445 67,077.82 0 0 84,200 96,800 71,600
24/03/2026 84,300 2 (2.43%) 488,144 41,092.37 0 0 82,300 94,600 70,000
23/03/2026 81,700 -3.9 (-4.56%) 765,606 63,027.38 0 0 85,600 98,400 72,800
20/03/2026 85,600 1.9 (2.27%) 861,378 73,710.58 0 0 83,700 96,200 71,200
19/03/2026 84,200 -2.3 (-2.66%) 614,746 51,466.11 0 0 86,500 99,400 73,600
18/03/2026 86,000 -0.6 (-0.69%) 797,891 69,054.4 0 0 86,600 99,500 73,700
17/03/2026 86,400 2.1 (2.49%) 646,961 56,028.71 0 0 84,300 96,900 71,700
16/03/2026 83,700 0.7 (0.84%) 736,077 62,070.3 0 0 83,000 95,400 70,600
13/03/2026 82,400 -2.8 (-3.29%) 1,004,157 83,320.05 0 0 85,200 97,900 72,500
12/03/2026 84,600 -2.1 (-2.42%) 757,683 64,557.2 0 0 86,700 99,700 73,700
11/03/2026 88,600 4.5 (5.35%) 1,039,908 90,175.76 0 0 84,100 96,700 71,500
10/03/2026 85,900 5.3 (6.58%) 1,457,681 122,567.45 0 0 80,600 92,600 68,600
09/03/2026 80,400 -14.1 (-14.92%) 2,095,945 168,982.64 0 0 94,500 108,600 80,400
06/03/2026 92,100 -8.1 (-8.08%) 1,165,300 110,129.04 0 0 100,200 115,200 85,200
05/03/2026 97,400 0.9 (0.93%) 815,470 81,700.72 0 0 96,500 110,900 82,100
04/03/2026 97,000 -5.4 (-5.27%) 1,855,604 179,014.56 0 0 102,400 117,700 87,100
03/03/2026 101,500 -2.7 (-2.59%) 1,632,865 167,169.43 0 0 104,200 119,800 88,600
02/03/2026 102,700 -6 (-5.52%) 1,689,467 176,079.48 0 0 108,700 125,000 92,400
27/02/2026 110,000 -1.3 (-1.17%) 1,348,321 146,552.92 0 0 111,300 127,900 94,700
26/02/2026 110,900 -3.1 (-2.72%) 1,090,807 121,401.6 0 0 114,000 131,100 96,900
25/02/2026 113,800 -1.9 (-1.64%) 1,162,447 132,499.49 0 0 115,700 133,000 98,400
24/02/2026 114,900 0.9 (0.79%) 1,050,919 121,553.24 0 0 114,000 131,100 96,900
23/02/2026 117,400 13.5 (12.99%) 1,511,807 172,401.76 0 0 103,900 119,400 88,400
13/02/2026 105,000 -2.2 (-2.05%) 1,069,745 111,127.35 0 0 107,200 123,200 91,200
12/02/2026 107,000 0.5 (0.47%) 425,378 45,586.19 0 0 106,500 122,400 90,600
11/02/2026 106,200 0.2 (0.19%) 909,133 96,813.09 0 0 106,000 121,900 90,100
10/02/2026 104,900 -9.4 (-8.22%) 2,669,779 283,016.16 0 0 114,300 131,400 97,200
09/02/2026 113,300 -2.2 (-1.9%) 756,057 86,394.14 0 0 115,500 132,800 98,200
06/02/2026 114,400 -9.4 (-7.59%) 3,132,075 361,807.01 0 0 123,800 142,300 105,300
05/02/2026 121,000 -9.5 (-7.28%) 2,263,684 280,276.88 0 0 130,500 150,000 111,000
04/02/2026 131,000 -2.1 (-1.58%) 1,372,481 179,172.28 0 0 133,100 153,000 113,200
03/02/2026 134,500 6.7 (5.24%) 2,297,200 305,715.55 0 0 127,800 146,900 108,700
02/02/2026 128,900 5.1 (4.12%) 1,567,856 200,435.83 0 0 123,800 142,300 105,300
30/01/2026 123,300 2.6 (2.15%) 1,813,005 224,538.46 0 0 120,700 138,800 102,600
29/01/2026 123,000 -4.3 (-3.38%) 1,547,887 186,878.44 0 0 127,300 146,300 108,300
28/01/2026 122,600 -2.1 (-1.68%) 3,416,440 434,956.92 0 0 124,700 143,400 106,000
27/01/2026 126,800 3.8 (3.09%) 1,666,370 207,873.75 0 0 123,000 141,400 104,600
26/01/2026 124,000 2.5 (2.06%) 1,500,169 184,517.44 0 0 121,500 139,700 103,300
23/01/2026 116,000 -15.2 (-11.59%) 3,419,810 415,476.06 0 0 131,200 150,800 111,600
22/01/2026 127,000 -5.4 (-4.08%) 1,685,590 221,126.59 0 0 132,400 152,200 112,600
21/01/2026 136,300 -0.7 (-0.51%) 2,302,517 304,836.34 0 0 137,000 157,500 116,500
20/01/2026 138,800 11.4 (8.95%) 1,754,059 240,290.19 0 0 127,400 146,500 108,300
19/01/2026 130,900 5.5 (4.39%) 1,526,568 194,517.66 0 0 125,400 144,200 106,600
16/01/2026 124,400 -2.5 (-1.97%) 2,365,126 296,493.49 0 0 126,900 145,900 107,900
15/01/2026 126,000 9.1 (7.78%) 2,025,439 257,121.39 13,000 1,365 116,900 134,400 99,400
14/01/2026 119,900 15.6 (14.96%) 2,840,814 332,021.11 45,000 4,640 104,300 119,900 88,700
13/01/2026 104,900 4.6 (4.59%) 3,934,687 410,533.98 0 0 100,300 115,300 85,300
12/01/2026 101,400 13.2 (14.97%) 1,451,861 145,661.07 5,000 430 88,200 101,400 75,000
09/01/2026 91,700 11.9 (14.91%) 4,707,281 415,292.85 0 0 79,800 91,700 67,900
08/01/2026 78,300 2.6 (3.43%) 2,225,287 177,643.87 0 0 75,700 87,000 64,400
07/01/2026 77,800 7.2 (10.2%) 2,726,384 206,451.83 0 0 70,600 81,100 60,100
06/01/2026 70,600 -0.6 (-0.84%) 261,031 18,428.21 0 0 71,200 81,800 60,600
05/01/2026 71,300 1.4 (2.%) 485,655 34,599.5 0 0 69,900 80,300 59,500
31/12/2025 70,800 0.9 (1.29%) 322,934 22,570.67 0 0 69,900 80,300 59,500
30/12/2025 69,900 1.4 (2.04%) 291,641 20,397.95 0 0 68,500 78,700 58,300
29/12/2025 68,500 0.6 (0.88%) 187,495 12,849.67 0 0 67,900 78,000 57,800
26/12/2025 68,000 -0.4 (-0.58%) 345,498 23,452.69 0 0 68,400 78,600 58,200
25/12/2025 67,800 -1.5 (-2.16%) 428,979 29,335.29 0 0 69,300 79,600 59,000
24/12/2025 68,900 -1.4 (-1.99%) 379,008 26,246.89 0 0 70,300 80,800 59,800
23/12/2025 69,700 -0.6 (-0.85%) 210,760 14,812.7 0 0 70,300 80,800 59,800
22/12/2025 70,500 1.4 (2.03%) 166,855 11,727.67 0 0 69,100 79,400 58,800
19/12/2025 69,700 -0.2 (-0.29%) 282,631 19,531.58 0 0 69,900 80,300 59,500
18/12/2025 69,800 -0.8 (-1.13%) 195,186 13,641.02 0 0 70,600 81,100 60,100
17/12/2025 70,300 1.3 (1.88%) 317,642 22,424.68 0 0 69,000 79,300 58,700
16/12/2025 69,900 0.7 (1.01%) 453,146 31,271.93 0 0 69,200 79,500 58,900
15/12/2025 68,800 -1.3 (-1.85%) 311,329 21,532.14 0 0 70,100 80,600 59,600
12/12/2025 69,000 -2.1 (-2.95%) 469,712 32,941.68 0 0 71,100 81,700 60,500
11/12/2025 70,500 -0.2 (-0.28%) 280,286 19,930.78 0 0 70,700 81,300 60,100
10/12/2025 70,400 -0.1 (-0.14%) 192,561 13,612.37 0 0 70,500 81,000 60,000
09/12/2025 71,000 -1.4 (-1.93%) 895,371 63,145.88 0 0 72,400 83,200 61,600
08/12/2025 72,200 -1.2 (-1.63%) 529,161 38,317.4 0 0 73,400 84,400 62,400
05/12/2025 73,200 -0.7 (-0.95%) 511,746 37,546.21 0 0 73,900 84,900 62,900
04/12/2025 73,800 -0.2 (-0.27%) 349,903 25,849.76 0 0 74,000 85,100 62,900
03/12/2025 74,600 2.4 (3.32%) 819,420 60,652.34 0 0 72,200 83,000 61,400
02/12/2025 72,600 0 (0%) 343,774 24,836.89 0 0 72,600 83,400 61,800
01/12/2025 73,000 0.1 (0.14%) 436,814 31,714.79 0 0 72,900 83,800 62,000
28/11/2025 72,600 -1 (-1.36%) 653,838 47,638.63 0 0 73,600 84,600 62,600
27/11/2025 73,200 -0.8 (-1.08%) 380,538 28,018.16 0 0 74,000 85,100 62,900
26/11/2025 74,400 1 (1.36%) 425,652 31,502.16 0 0 73,400 84,400 62,400
25/11/2025 72,400 -2.8 (-3.72%) 1,224,770 89,896.63 30,000 2,205 75,200 86,400 64,000
24/11/2025 75,300 0.5 (0.67%) 491,164 36,914.71 0 0 74,800 86,000 63,600
21/11/2025 74,700 -1.6 (-2.1%) 893,982 66,905.78 0 0 76,300 87,700 64,900
20/11/2025 76,200 -2.5 (-3.18%) 1,496,169 114,141.18 0 0 78,700 90,500 66,900
19/11/2025 77,800 -3.8 (-4.66%) 1,901,533 149,559.21 0 0 81,600 93,800 69,400
18/11/2025 80,900 0.2 (0.25%) 1,381,263 112,703.07 0 0 80,700 92,800 68,600
17/11/2025 81,000 -1.5 (-1.82%) 1,428,347 115,283.32 0 0 82,500 94,800 70,200
14/11/2025 81,600 0 (0%) 925,025 76,271.14 0 0 81,600 93,800 69,400
13/11/2025 82,200 4.1 (5.25%) 2,233,024 182,250.4 0 0 78,100 89,800 66,400
12/11/2025 79,300 1.5 (1.93%) 931,471 72,746.09 0 0 77,800 89,400 66,200
11/11/2025 78,200 -4.3 (-5.21%) 998,773 77,707.92 0 0 82,500 94,800 70,200
10/11/2025 80,600 -0.2 (-0.25%) 1,351,264 111,542.88 0 0 80,800 92,900 68,700
07/11/2025 80,200 2.9 (3.75%) 3,191,112 257,823.54 0 0 77,300 88,800 65,800
06/11/2025 77,000 -0.2 (-0.26%) 588,749 45,514.99 0 0 77,200 88,700 65,700
05/11/2025 77,200 2.1 (2.8%) 664,491 51,311.46 0 0 75,100 86,300 63,900
04/11/2025 76,500 -3.6 (-4.49%) 1,799,272 135,185.19 0 0 80,100 92,100 68,100
03/11/2025 77,100 -2.4 (-3.02%) 1,900,850 152,321.29 0 0 79,500 91,400 67,600
31/10/2025 79,400 5.4 (7.3%) 3,385,514 269,092.28 0 0 74,000 85,100 62,900
30/10/2025 75,400 5.6 (8.02%) 2,265,392 167,548.89 0 0 69,800 80,200 59,400
29/10/2025 70,100 0.1 (0.14%) 324,222 22,641.27 0 0 70,000 80,500 59,500
28/10/2025 70,500 -1.2 (-1.67%) 458,700 32,106.44 0 0 71,700 82,400 61,000
27/10/2025 71,100 0 (0%) 578,977 41,515.44 0 0 71,100 81,700 60,500
24/10/2025 70,900 2.9 (4.26%) 975,791 69,346.43 0 0 68,000 78,200 57,800
23/10/2025 67,500 -1.9 (-2.74%) 362,906 24,674.26 500,000 39,900 69,400 79,800 59,000
22/10/2025 68,800 -1.6 (-2.27%) 426,692 29,622.55 0 0 70,400 80,900 59,900
21/10/2025 70,500 0.8 (1.15%) 736,431 51,855.62 0 0 69,700 80,100 59,300
20/10/2025 68,400 3.1 (4.75%) 1,042,553 72,645.58 0 0 65,300 75,000 55,600
17/10/2025 65,300 0.4 (0.62%) 282,604 18,450.55 0 0 64,900 74,600 55,200
16/10/2025 65,000 -1.1 (-1.66%) 393,317 25,519.04 0 0 66,100 76,000 56,200
15/10/2025 65,600 -1.6 (-2.38%) 413,979 27,371.05 0 0 67,200 77,200 57,200
14/10/2025 67,000 -0.8 (-1.18%) 373,461 25,086.97 0 0 67,800 77,900 57,700
13/10/2025 67,900 -0.6 (-0.88%) 201,208 13,640.27 0 0 68,500 78,700 58,300
10/10/2025 68,700 0.3 (0.44%) 238,389 16,324.73 0 0 68,400 78,600 58,200
09/10/2025 68,500 -0.4 (-0.58%) 178,477 12,208.88 0 0 68,900 79,200 58,600
08/10/2025 68,700 0.1 (0.15%) 134,157 9,243.83 40,000 3,116 68,600 78,800 58,400
07/10/2025 68,500 0.1 (0.15%) 114,424 7,847.07 0 0 68,400 78,600 58,200
06/10/2025 69,200 1.5 (2.22%) 146,904 10,054.98 0 0 67,700 77,800 57,600
03/10/2025 67,300 -1.1 (-1.61%) 168,728 11,415.93 0 0 68,400 78,600 58,200
02/10/2025 68,100 -0.3 (-0.44%) 127,451 8,723.06 0 0 68,400 78,600 58,200
01/10/2025 68,400 0 (0%) 85,358 5,840.44 0 0 68,400 78,600 58,200

Historical Data - BSC

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