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
27/04/2026 24,300 0 (0%) 0 0 0 0 24,300 0 0
24/04/2026 24,300 0 (0%) 204,115 4,955.94 0 0 24,300 26,700 21,900
23/04/2026 24,300 -0.7 (-2.8%) 431,626 10,509.36 0 0 25,000 27,500 22,500
22/04/2026 25,000 -0.1 (-0.4%) 283,134 7,008.06 0 0 25,100 27,600 22,600
21/04/2026 25,100 -0.2 (-0.79%) 708,890 17,915.15 0 0 25,300 27,800 22,800
20/04/2026 25,300 0.6 (2.43%) 325,519 8,105.09 0 0 24,700 27,100 22,300
17/04/2026 24,700 0.2 (0.82%) 398,230 9,719.45 0 0 24,500 26,900 22,100
16/04/2026 24,500 -0.3 (-1.21%) 577,246 14,073.83 0 0 24,800 27,200 22,400
15/04/2026 24,800 -0.6 (-2.36%) 356,424 8,895.22 0 0 25,400 27,900 22,900
14/04/2026 25,400 1.4 (5.83%) 1,433,264 35,729.71 0 0 24,000 26,400 21,600
13/04/2026 24,000 -0.3 (-1.23%) 154,478 3,743.62 0 0 24,300 26,700 21,900
10/04/2026 24,300 0 (0%) 252,993 6,193.33 0 0 24,300 26,700 21,900
09/04/2026 24,300 0 (0%) 508,799 12,503.89 0 0 24,300 26,700 21,900
08/04/2026 24,300 1.3 (5.65%) 354,935 8,519.03 412,800 8,544.96 23,000 25,300 20,700
07/04/2026 23,000 0.2 (0.88%) 133,068 3,062.59 0 0 22,800 25,000 20,600
06/04/2026 22,800 -0.6 (-2.56%) 332,336 7,717.39 0 0 23,400 25,700 21,100
03/04/2026 23,400 -0.9 (-3.7%) 265,059 6,339.63 0 0 24,300 26,700 21,900
02/04/2026 24,300 -0.1 (-0.41%) 374,316 9,134.58 0 0 24,400 26,800 22,000
01/04/2026 24,400 0.2 (0.83%) 293,425 7,192.27 0 0 24,200 26,600 21,800
31/03/2026 24,200 -0.3 (-1.22%) 267,099 6,498.44 0 0 24,500 26,900 22,100
30/03/2026 24,500 1 (4.26%) 780,929 18,786.39 0 0 23,500 25,800 21,200
27/03/2026 23,500 0.5 (2.17%) 247,703 5,788.44 0 0 23,000 25,300 20,700
26/03/2026 23,000 -0.1 (-0.43%) 258,777 5,977.42 0 0 23,100 25,400 20,800
25/03/2026 23,100 0.5 (2.21%) 279,289 6,435.57 0 0 22,600 24,800 20,400
24/03/2026 22,600 0.9 (4.15%) 270,971 6,137.6 0 0 21,700 23,800 19,600
23/03/2026 21,700 -1.5 (-6.47%) 613,706 13,637.77 0 0 23,200 25,500 20,900
20/03/2026 23,200 -0.8 (-3.33%) 293,619 6,915.6 0 0 24,000 26,400 21,600
19/03/2026 24,000 -0.3 (-1.23%) 243,190 5,800.2 0 0 24,300 26,700 21,900
18/03/2026 24,300 -0.1 (-0.41%) 396,491 9,561.09 0 0 24,400 26,800 22,000
17/03/2026 24,400 -0.1 (-0.41%) 360,760 8,874.58 0 0 24,500 26,900 22,100
16/03/2026 24,500 -0.1 (-0.41%) 199,413 4,896.92 0 0 24,600 27,000 22,200
13/03/2026 24,600 0.2 (0.82%) 390,526 9,509.95 0 0 24,400 26,800 22,000
12/03/2026 24,400 -0.3 (-1.21%) 371,295 9,069.68 0 0 24,700 27,100 22,300
11/03/2026 24,700 0.7 (2.92%) 580,695 14,263.62 0 0 24,000 26,400 21,600
10/03/2026 24,000 0.8 (3.45%) 802,914 19,416.79 0 0 23,200 25,500 20,900
09/03/2026 23,200 -2.5 (-9.73%) 1,564,460 36,448.3 0 0 25,700 28,200 23,200
06/03/2026 25,700 -0.5 (-1.91%) 408,800 10,565.02 0 0 26,200 28,800 23,600
05/03/2026 26,200 0 (0%) 599,854 15,973.55 0 0 26,200 28,800 23,600
04/03/2026 26,200 -0.6 (-2.24%) 1,005,826 26,159.18 0 0 26,800 29,400 24,200
03/03/2026 26,800 0.6 (2.29%) 733,979 19,455.55 0 0 26,200 28,800 23,600
02/03/2026 26,200 -1 (-3.68%) 1,360,249 35,920.21 0 0 27,200 29,900 24,500
27/02/2026 27,200 -0.3 (-1.09%) 532,597 14,587.89 0 0 27,500 30,200 24,800
26/02/2026 27,500 -0.5 (-1.79%) 721,296 19,738.57 0 0 28,000 30,800 25,200
25/02/2026 28,000 0.2 (0.72%) 1,564,006 44,465.66 0 0 27,800 30,500 25,100
24/02/2026 27,800 0.8 (2.96%) 828,723 22,794.73 0 0 27,000 29,700 24,300
23/02/2026 27,000 0.5 (1.89%) 282,148 7,575.2 0 0 26,500 29,100 23,900
13/02/2026 26,500 0.3 (1.15%) 323,303 8,514.33 0 0 26,200 28,800 23,600
12/02/2026 26,200 -0.1 (-0.38%) 259,269 6,836.82 0 0 26,300 28,900 23,700
11/02/2026 26,300 0.4 (1.54%) 232,832 6,115.68 0 0 25,900 28,400 23,400
10/02/2026 25,900 -0.6 (-2.26%) 506,508 13,297.12 0 0 26,500 29,100 23,900
09/02/2026 26,500 0 (0%) 224,618 5,985.43 0 0 26,500 29,100 23,900
06/02/2026 26,500 -0.5 (-1.85%) 1,041,659 28,348.88 0 0 27,000 29,700 24,300
05/02/2026 27,000 -0.8 (-2.88%) 525,362 14,212.27 0 0 27,800 30,500 25,100
04/02/2026 27,800 1.8 (6.92%) 1,529,165 42,018.22 0 0 26,000 28,600 23,400
03/02/2026 26,000 0.2 (0.78%) 521,600 13,461.2 0 0 25,800 28,300 23,300
02/02/2026 25,800 -0.5 (-1.9%) 660,253 17,068.2 0 0 26,300 28,900 23,700
30/01/2026 26,300 0.3 (1.15%) 345,408 9,067.46 0 0 26,000 28,600 23,400
29/01/2026 26,000 0 (0%) 772,244 20,314.9 0 0 26,000 28,600 23,400
28/01/2026 26,000 0.8 (3.17%) 546,842 13,976.41 0 0 25,200 27,700 22,700
27/01/2026 25,200 -0.4 (-1.56%) 575,045 14,477.21 0 0 25,600 28,100 23,100
26/01/2026 25,600 -1.6 (-5.88%) 1,514,142 39,026.18 0 0 27,200 29,900 24,500
23/01/2026 27,200 -0.6 (-2.16%) 881,256 24,209.04 0 0 27,800 30,500 25,100
22/01/2026 27,800 -0.3 (-1.07%) 794,738 22,459.88 0 0 28,100 30,900 25,300
21/01/2026 28,100 1.3 (4.85%) 2,472,551 69,128.8 0 0 26,800 29,400 24,200
20/01/2026 26,800 0.2 (0.75%) 1,017,666 27,574.04 0 0 26,600 29,200 24,000
19/01/2026 26,600 -0.1 (-0.37%) 441,201 11,797.35 0 0 26,700 29,300 24,100
16/01/2026 26,700 -0.3 (-1.11%) 509,282 13,807.95 0 0 27,000 29,700 24,300
15/01/2026 27,000 0.7 (2.66%) 1,149,323 31,188.49 0 0 26,300 28,900 23,700
14/01/2026 26,300 0 (0%) 524,184 13,829.43 0 0 26,300 28,900 23,700
13/01/2026 26,300 -0.1 (-0.38%) 416,391 10,992. 0 0 26,400 29,000 23,800
12/01/2026 26,400 1.4 (5.6%) 700,797 18,092.71 0 0 25,000 27,500 22,500
09/01/2026 25,000 -0.7 (-2.72%) 691,630 17,445.47 0 0 25,700 28,200 23,200
08/01/2026 25,700 -0.2 (-0.77%) 399,636 10,332.58 0 0 25,900 28,400 23,400
07/01/2026 25,900 0.9 (3.6%) 443,114 11,279.2 100,000 2,500 25,000 27,500 22,500
06/01/2026 25,000 -0.5 (-1.96%) 482,999 12,097.19 0 0 25,500 28,000 23,000
05/01/2026 25,500 -0.4 (-1.54%) 421,381 10,851.53 0 0 25,900 28,400 23,400
31/12/2025 25,900 -0.4 (-1.52%) 361,312 9,438.26 0 0 26,300 28,900 23,700
30/12/2025 26,300 0.1 (0.38%) 276,846 7,244.36 0 0 26,200 28,800 23,600
29/12/2025 26,200 -0.3 (-1.13%) 162,712 4,286.23 0 0 26,500 29,100 23,900
26/12/2025 26,500 0.4 (1.53%) 662,511 17,564.25 0 0 26,100 28,700 23,500
25/12/2025 26,100 -0.1 (-0.38%) 319,167 8,356.54 0 0 26,200 28,800 23,600
24/12/2025 26,200 -0.3 (-1.13%) 336,516 8,867.6 0 0 26,500 29,100 23,900
23/12/2025 26,500 0.1 (0.38%) 523,013 13,940.14 0 0 26,400 29,000 23,800
22/12/2025 26,400 0.5 (1.93%) 358,649 9,412.3 0 0 25,900 28,400 23,400
19/12/2025 25,900 0.3 (1.17%) 228,891 5,911.19 0 0 25,600 28,100 23,100
18/12/2025 25,600 -0.1 (-0.39%) 146,988 3,767.57 0 0 25,700 28,200 23,200
17/12/2025 25,700 -0.5 (-1.91%) 230,779 5,957.63 0 0 26,200 28,800 23,600
16/12/2025 26,200 1 (3.97%) 368,297 9,436.2 0 0 25,200 27,700 22,700
15/12/2025 25,200 0.2 (0.8%) 442,771 11,215.91 0 0 25,000 27,500 22,500
12/12/2025 25,000 -2.3 (-8.42%) 821,361 21,437.22 0 0 27,300 30,000 24,600
11/12/2025 27,300 -0.2 (-0.73%) 345,548 9,476.47 0 0 27,500 30,200 24,800
10/12/2025 27,500 -0.4 (-1.43%) 367,938 10,147.4 0 0 27,900 30,600 25,200
09/12/2025 27,900 0.2 (0.72%) 519,870 14,317.61 0 0 27,700 30,400 25,000
08/12/2025 27,700 -0.2 (-0.72%) 300,182 8,342.33 0 0 27,900 30,600 25,200
05/12/2025 27,900 -0.6 (-2.11%) 346,089 9,732.98 0 0 28,500 31,300 25,700
04/12/2025 28,500 0.4 (1.42%) 399,981 11,378.56 0 0 28,100 30,900 25,300
03/12/2025 28,100 0.3 (1.08%) 339,822 9,504.54 0 0 27,800 30,500 25,100
02/12/2025 27,800 0 (0%) 468,506 12,930.22 0 0 27,800 30,500 25,100
01/12/2025 27,800 -0.3 (-1.07%) 289,819 8,102.67 0 0 28,100 30,900 25,300
28/11/2025 28,100 -0.6 (-2.09%) 447,190 12,629.19 0 0 28,700 31,500 25,900
27/11/2025 28,700 0 (0%) 346,321 9,871.76 0 0 28,700 31,500 25,900
26/11/2025 28,700 1 (3.61%) 367,375 10,410.26 0 0 27,700 30,400 25,000
25/11/2025 27,700 -0.8 (-2.81%) 944,688 26,457.11 0 0 28,500 31,300 25,700
24/11/2025 28,500 -0.5 (-1.72%) 602,029 17,246.2 0 0 29,000 31,900 26,100
21/11/2025 29,000 -0.2 (-0.68%) 565,092 16,293.04 0 0 29,200 32,100 26,300
20/11/2025 29,200 -0.2 (-0.68%) 276,663 8,053.86 0 0 29,400 32,300 26,500
19/11/2025 29,400 0.2 (0.68%) 1,827,338 54,535.85 0 0 29,200 32,100 26,300
18/11/2025 29,200 0 (0%) 423,705 12,386.76 0 0 29,200 32,100 26,300
17/11/2025 29,200 0.1 (0.34%) 627,934 18,343.17 0 0 29,100 32,000 26,200
14/11/2025 29,100 0.3 (1.04%) 572,795 16,681.09 0 0 28,800 31,600 26,000
13/11/2025 28,800 0.3 (1.05%) 897,197 25,869.94 0 0 28,500 31,300 25,700
12/11/2025 28,500 0.7 (2.52%) 426,932 12,085.71 0 0 27,800 30,500 25,100
11/11/2025 27,800 0.2 (0.72%) 572,097 15,987.83 0 0 27,600 30,300 24,900
10/11/2025 27,600 0 (0%) 396,244 11,034.69 0 0 27,600 30,300 24,900
07/11/2025 27,600 -0.8 (-2.82%) 1,001,784 28,390.87 0 0 28,400 31,200 25,600
06/11/2025 28,400 -0.1 (-0.35%) 321,438 9,130.03 0 0 28,500 31,300 25,700
05/11/2025 28,500 -0.5 (-1.72%) 481,095 13,805.08 0 0 29,000 31,900 26,100
04/11/2025 29,000 1.2 (4.32%) 1,368,158 38,323.54 0 0 27,800 30,500 25,100
03/11/2025 27,800 -1.1 (-3.81%) 864,622 24,693.2 0 0 28,900 31,700 26,100
31/10/2025 28,900 -0.1 (-0.34%) 1,084,427 31,910.55 0 0 29,000 31,900 26,100
30/10/2025 29,000 0.2 (0.69%) 651,383 18,775.79 0 0 28,800 31,600 26,000
29/10/2025 28,800 0.4 (1.41%) 785,746 22,506.35 0 0 28,400 31,200 25,600
28/10/2025 28,400 0.6 (2.16%) 556,400 15,574.31 0 0 27,800 30,500 25,100
27/10/2025 27,800 -0.5 (-1.77%) 715,485 20,205.16 0 0 28,300 31,100 25,500

Historical Data - BSC

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