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
02/04/2026 12,100 -0.2 (-1.63%) 285,700 3,466.36 0 0 12,300 14,100 10,500
01/04/2026 12,300 0.1 (0.82%) 1,163,581 14,303.86 0 0 12,200 14,000 10,400
31/03/2026 12,200 0.1 (0.83%) 744,273 9,064.06 0 0 12,100 13,900 10,300
30/03/2026 12,100 -0.2 (-1.63%) 1,757,936 21,320.82 0 0 12,300 14,100 10,500
27/03/2026 12,400 0.3 (2.48%) 782,915 9,613.26 0 0 12,100 13,900 10,300
26/03/2026 12,400 0.3 (2.48%) 2,151,655 26,043.57 0 0 12,100 13,900 10,300
25/03/2026 12,100 0.2 (1.68%) 1,273,220 15,412.93 0 0 11,900 13,600 10,200
24/03/2026 11,900 0.1 (0.85%) 1,470,258 17,451.57 0 0 11,800 13,500 10,100
23/03/2026 11,700 -0.7 (-5.65%) 2,543,275 30,005.52 0 0 12,400 14,200 10,600
20/03/2026 12,500 0.2 (1.63%) 1,048,099 12,993.57 0 0 12,300 14,100 10,500
19/03/2026 12,300 -0.3 (-2.38%) 1,786,156 21,970.98 0 0 12,600 14,400 10,800
18/03/2026 12,800 0 (0%) 909,006 11,491.55 0 0 12,800 14,700 10,900
17/03/2026 12,800 0.2 (1.59%) 1,217,423 15,633.65 0 0 12,600 14,400 10,800
16/03/2026 12,500 -0.2 (-1.57%) 1,337,172 16,819.12 0 0 12,700 14,600 10,800
13/03/2026 12,700 -0.2 (-1.55%) 1,575,632 19,989.6 0 0 12,900 14,800 11,000
12/03/2026 12,900 -0.2 (-1.53%) 1,550,882 20,001.03 0 0 13,100 15,000 11,200
11/03/2026 13,300 0.5 (3.91%) 3,136,769 41,177.07 0 0 12,800 14,700 10,900
10/03/2026 12,900 0.6 (4.88%) 3,160,442 40,488.66 0 0 12,300 14,100 10,500
09/03/2026 12,100 -2.1 (-14.79%) 6,721,826 82,737.61 0 0 14,200 16,300 12,100
06/03/2026 14,000 -0.9 (-6.04%) 3,713,300 52,543.71 0 0 14,900 17,100 12,700
05/03/2026 14,500 -1.2 (-7.64%) 4,957,286 73,907.25 0 0 15,700 18,000 13,400
04/03/2026 15,700 0.2 (1.29%) 7,322,622 115,105.88 0 0 15,500 17,800 13,200
03/03/2026 16,000 1.4 (9.59%) 9,563,554 148,606.71 0 0 14,600 16,700 12,500
02/03/2026 14,700 0.2 (1.38%) 7,466,132 108,928.59 0 0 14,500 16,600 12,400
27/02/2026 14,600 0.3 (2.1%) 5,178,411 75,058.7 0 0 14,300 16,400 12,200
26/02/2026 14,400 0 (0%) 1,458,982 20,834.3 0 0 14,400 16,500 12,300
25/02/2026 14,400 0.3 (2.13%) 3,524,016 50,652.11 0 0 14,100 16,200 12,000
24/02/2026 14,100 0 (0%) 1,272,472 17,988.98 0 0 14,100 16,200 12,000
23/02/2026 14,300 0.7 (5.15%) 1,929,919 27,209.2 0 0 13,600 15,600 11,600
13/02/2026 13,700 0.1 (0.74%) 692,918 9,396.72 0 0 13,600 15,600 11,600
12/02/2026 13,500 0.1 (0.75%) 480,709 6,519.12 0 0 13,400 15,400 11,400
11/02/2026 13,400 0.2 (1.52%) 975,352 13,088.19 0 0 13,200 15,100 11,300
10/02/2026 13,200 -0.1 (-0.75%) 1,097,454 14,516.98 0 0 13,300 15,200 11,400
09/02/2026 13,300 -0.4 (-2.92%) 1,095,267 14,567.06 0 0 13,700 15,700 11,700
06/02/2026 13,500 -1.2 (-8.16%) 2,771,068 37,880.47 0 0 14,700 16,900 12,500
05/02/2026 14,400 -0.5 (-3.36%) 2,342,060 34,329.32 0 0 14,900 17,100 12,700
04/02/2026 14,500 -0.4 (-2.68%) 4,084,366 60,708.14 0 0 14,900 17,100 12,700
03/02/2026 15,000 1.3 (9.49%) 4,758,800 70,834.11 0 0 13,700 15,700 11,700
02/02/2026 14,200 0.6 (4.41%) 4,633,264 64,748.32 0 0 13,600 15,600 11,600
30/01/2026 13,600 0.4 (3.03%) 1,804,184 24,450.78 0 0 13,200 15,100 11,300
29/01/2026 13,400 0.6 (4.69%) 1,490,185 19,726.68 0 0 12,800 14,700 10,900
28/01/2026 12,900 0.3 (2.38%) 1,287,768 16,517.49 0 0 12,600 14,400 10,800
27/01/2026 12,700 0 (0%) 729,220 9,200.25 0 0 12,700 14,600 10,800
26/01/2026 12,500 -0.7 (-5.3%) 1,757,415 22,330.76 0 0 13,200 15,100 11,300
23/01/2026 13,100 -0.5 (-3.68%) 1,905,604 25,200.87 0 0 13,600 15,600 11,600
22/01/2026 13,400 -0.1 (-0.74%) 1,124,467 15,305.35 0 0 13,500 15,500 11,500
21/01/2026 13,600 -0.5 (-3.55%) 1,791,957 24,265.16 0 0 14,100 16,200 12,000
20/01/2026 14,000 0.2 (1.45%) 1,850,475 26,030.3 0 0 13,800 15,800 11,800
19/01/2026 13,800 -0.5 (-3.5%) 1,982,954 27,380.58 0 0 14,300 16,400 12,200
16/01/2026 14,200 -0.1 (-0.7%) 2,340,404 33,507.24 0 0 14,300 16,400 12,200
15/01/2026 14,300 0.1 (0.7%) 2,569,615 36,825.59 0 0 14,200 16,300 12,100
14/01/2026 14,200 0.6 (4.41%) 3,980,978 56,354.33 0 0 13,600 15,600 11,600
13/01/2026 13,700 -0.6 (-4.2%) 2,829,418 38,548.22 0 0 14,300 16,400 12,200
12/01/2026 14,000 0.2 (1.45%) 1,927,778 27,591.74 0 0 13,800 15,800 11,800
09/01/2026 14,000 0.9 (6.87%) 4,990,817 68,881.76 0 0 13,100 15,000 11,200
08/01/2026 12,900 0.2 (1.57%) 2,125,500 27,871.02 0 0 12,700 14,600 10,800
07/01/2026 12,900 0.7 (5.74%) 2,185,261 27,751.28 0 0 12,200 14,000 10,400
06/01/2026 12,200 0 (0%) 285,948 3,487.14 0 0 12,200 14,000 10,400
05/01/2026 12,100 0 (0%) 352,030 4,278.54 0 0 12,100 13,900 10,300
31/12/2025 12,100 -0.1 (-0.82%) 179,376 2,175.88 0 0 12,200 14,000 10,400
30/12/2025 12,200 -0.1 (-0.81%) 190,839 2,322.69 0 0 12,300 14,100 10,500
29/12/2025 12,300 0.1 (0.82%) 371,162 4,560.21 0 0 12,200 14,000 10,400
26/12/2025 12,200 -0.2 (-1.61%) 604,802 7,391.91 0 0 12,400 14,200 10,600
25/12/2025 12,300 -0.2 (-1.6%) 328,875 4,082.96 0 0 12,500 14,300 10,700
24/12/2025 12,600 0.2 (1.61%) 207,864 2,591.69 0 0 12,400 14,200 10,600
23/12/2025 12,500 0.2 (1.63%) 445,448 5,532.07 0 0 12,300 14,100 10,500
22/12/2025 12,400 0.1 (0.81%) 210,643 2,600.11 0 0 12,300 14,100 10,500
19/12/2025 12,200 -0.1 (-0.81%) 239,010 2,939.52 0 0 12,300 14,100 10,500
18/12/2025 12,400 0.1 (0.81%) 279,903 3,445.27 0 0 12,300 14,100 10,500
17/12/2025 12,300 0.2 (1.65%) 440,682 5,400.75 0 0 12,100 13,900 10,300
16/12/2025 12,300 0.1 (0.82%) 449,265 5,453.96 0 0 12,200 14,000 10,400
15/12/2025 12,200 -0.2 (-1.61%) 631,989 7,705.27 0 0 12,400 14,200 10,600
12/12/2025 12,300 -0.2 (-1.6%) 727,261 9,017.61 0 0 12,500 14,300 10,700
11/12/2025 12,500 0.1 (0.81%) 449,580 5,615.71 0 0 12,400 14,200 10,600
10/12/2025 12,400 0 (0%) 197,548 2,455.89 0 0 12,400 14,200 10,600
09/12/2025 12,500 -0.1 (-0.79%) 962,017 11,959.93 0 0 12,600 14,400 10,800
08/12/2025 12,500 -0.2 (-1.57%) 393,894 4,945.66 0 0 12,700 14,600 10,800
05/12/2025 12,700 0 (0%) 383,337 4,873.8 0 0 12,700 14,600 10,800
04/12/2025 12,800 0.1 (0.79%) 540,866 6,863.71 0 0 12,700 14,600 10,800
03/12/2025 12,700 0.2 (1.6%) 477,321 6,046.95 0 0 12,500 14,300 10,700
02/12/2025 12,600 -0.1 (-0.79%) 694,920 8,700.05 0 0 12,700 14,600 10,800
01/12/2025 12,500 -0.1 (-0.79%) 493,657 6,259.39 0 0 12,600 14,400 10,800
28/11/2025 12,700 0.2 (1.6%) 766,716 9,659.81 0 0 12,500 14,300 10,700
27/11/2025 12,500 0.1 (0.81%) 341,642 4,265.06 0 0 12,400 14,200 10,600
26/11/2025 12,500 0.1 (0.81%) 501,001 6,234.79 0 0 12,400 14,200 10,600
25/11/2025 12,400 -0.3 (-2.36%) 901,312 11,208.35 0 0 12,700 14,600 10,800
24/11/2025 12,700 0.1 (0.79%) 386,623 4,895.54 0 0 12,600 14,400 10,800
21/11/2025 12,700 -0.1 (-0.78%) 908,727 11,446.55 0 0 12,800 14,700 10,900
20/11/2025 12,900 -0.3 (-2.27%) 648,386 8,326.15 0 0 13,200 15,100 11,300
19/11/2025 13,100 0.4 (3.15%) 2,283,885 30,080.98 0 0 12,700 14,600 10,800
18/11/2025 12,900 0.2 (1.57%) 1,630,356 20,773.53 0 0 12,700 14,600 10,800
17/11/2025 12,800 0.1 (0.79%) 829,003 10,566.76 0 0 12,700 14,600 10,800
14/11/2025 12,700 0.1 (0.79%) 611,004 7,738.06 0 0 12,600 14,400 10,800
13/11/2025 12,700 0.4 (3.25%) 2,106,878 26,543.54 0 0 12,300 14,100 10,500
12/11/2025 12,300 0.2 (1.65%) 489,883 6,009.68 0 0 12,100 13,900 10,300
11/11/2025 12,200 0.1 (0.83%) 463,238 5,616.08 0 0 12,100 13,900 10,300
10/11/2025 12,000 -0.2 (-1.64%) 575,022 6,930.33 0 0 12,200 14,000 10,400
07/11/2025 12,100 -0.4 (-3.2%) 595,978 7,273.7 0 0 12,500 14,300 10,700
06/11/2025 12,400 0.3 (2.48%) 986,865 12,293.4 0 0 12,100 13,900 10,300
05/11/2025 12,200 0.2 (1.67%) 516,233 6,264.43 0 0 12,000 13,800 10,200
04/11/2025 12,100 -0.3 (-2.42%) 957,495 11,481.37 0 0 12,400 14,200 10,600
03/11/2025 12,300 -0.2 (-1.6%) 788,557 9,764.54 0 0 12,500 14,300 10,700
31/10/2025 12,500 0.6 (5.04%) 1,861,655 23,194.61 0 0 11,900 13,600 10,200
30/10/2025 12,000 0.1 (0.84%) 351,359 4,195.47 0 0 11,900 13,600 10,200
29/10/2025 11,900 0.1 (0.85%) 222,980 2,652.4 0 0 11,800 13,500 10,100
28/10/2025 12,000 -0.1 (-0.83%) 329,900 3,907.39 903,000 12,551.7 12,100 13,900 10,300
27/10/2025 12,000 0.7 (6.19%) 924,016 11,164.96 0 0 11,300 12,900 9,700
24/10/2025 11,500 -0.2 (-1.71%) 397,055 4,500.8 680,000 9,112 11,700 13,400 10,000
23/10/2025 11,600 0.1 (0.87%) 145,212 1,694.63 0 0 11,500 13,200 9,800
22/10/2025 11,600 0.1 (0.87%) 209,835 2,423. 0 0 11,500 13,200 9,800
21/10/2025 11,600 -0.1 (-0.85%) 680,354 7,812.3 0 0 11,700 13,400 10,000
20/10/2025 11,100 -0.9 (-7.5%) 1,076,841 12,644.42 0 0 12,000 13,800 10,200
17/10/2025 12,000 -0.1 (-0.83%) 510,649 6,144.17 0 0 12,100 13,900 10,300
16/10/2025 12,000 -0.1 (-0.83%) 713,129 8,623.57 0 0 12,100 13,900 10,300
15/10/2025 12,100 0 (0%) 569,790 6,891.48 0 0 12,100 13,900 10,300
14/10/2025 12,200 0.1 (0.83%) 676,973 8,194.04 0 0 12,100 13,900 10,300
13/10/2025 12,200 0.1 (0.83%) 768,729 9,301.82 0 0 12,100 13,900 10,300
10/10/2025 12,100 0.1 (0.83%) 315,661 3,831.47 0 0 12,000 13,800 10,200
09/10/2025 12,100 0 (0%) 441,925 5,320.01 0 0 12,100 13,900 10,300
08/10/2025 12,200 0.1 (0.83%) 704,635 8,493.69 0 0 12,100 13,900 10,300
07/10/2025 12,100 0.1 (0.83%) 188,732 2,281.92 0 0 12,000 13,800 10,200
06/10/2025 12,100 0.1 (0.83%) 483,789 5,825.7 0 0 12,000 13,800 10,200
03/10/2025 12,000 -0.1 (-0.83%) 624,007 7,488.25 0 0 12,100 13,900 10,300
02/10/2025 12,000 -0.1 (-0.83%) 496,613 6,007.65 0 0 12,100 13,900 10,300

Historical Data - BSC

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