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 15,900 0.2 (1.27%) 13,200 210.76 0 0 15,700 17,200 14,200
12/03/2026 15,700 0 (0%) 11,500 185.62 0 0 15,700 17,200 14,200
11/03/2026 15,700 -0.2 (-1.26%) 10,200 165.69 0 0 15,900 17,400 14,400
10/03/2026 15,900 0.9 (6%) 13,200 210.19 0 0 15,000 16,500 13,500
09/03/2026 15,000 -1.2 (-7.41%) 6,500 97.5 0 0 16,200 17,800 14,600
06/03/2026 16,200 0 (0%) 8,200 132.84 0 0 16,200 17,800 14,600
05/03/2026 16,200 0.1 (0.62%) 1,900 30.76 0 0 16,100 17,700 14,500
04/03/2026 16,100 -0.9 (-5.29%) 13,700 219.95 0 0 17,000 18,700 15,300
03/03/2026 17,000 0 (0%) 2,600 41.7 0 0 17,000 18,700 15,300
02/03/2026 17,000 -0.3 (-1.73%) 14,200 241.12 0 0 17,300 19,000 15,600
27/02/2026 17,300 -0.5 (-2.81%) 3,100 53.53 0 0 17,800 19,500 16,100
26/02/2026 17,800 1.4 (8.54%) 8,100 130.25 0 0 16,400 18,000 14,800
25/02/2026 16,400 -1.6 (-8.89%) 27,601 471.58 0 0 18,000 19,800 16,200
24/02/2026 18,000 0.6 (3.45%) 9,967 184.5 0 0 17,400 19,100 15,700
23/02/2026 17,400 1.5 (9.43%) 47,100 815.07 0 0 15,900 17,400 14,400
13/02/2026 15,900 0 (0%) 10,600 168.71 0 0 15,900 17,400 14,400
12/02/2026 15,900 0 (0%) 7,000 111.3 0 0 15,900 17,400 14,400
11/02/2026 15,900 0.1 (0.63%) 500 7.59 0 0 15,800 17,300 14,300
10/02/2026 15,800 0 (0%) 8,800 139.04 0 0 15,800 17,300 14,300
09/02/2026 15,800 -0.2 (-1.25%) 2,000 31.6 0 0 16,000 17,600 14,400
06/02/2026 16,000 0.1 (0.63%) 1,900 30.38 0 0 15,900 17,400 14,400
05/02/2026 15,900 -0.1 (-0.63%) 7,500 119.25 0 0 16,000 17,600 14,400
04/02/2026 16,000 0 (0%) 11,200 176.07 0 0 16,000 17,600 14,400
03/02/2026 16,000 0.1 (0.63%) 11,000 175.92 0 0 15,900 17,400 14,400
02/02/2026 15,900 0 (0%) 11,800 188.41 0 0 15,900 17,400 14,400
30/01/2026 15,900 0 (0%) 7,000 110.62 0 0 15,900 17,400 14,400
29/01/2026 15,900 0 (0%) 12,000 190.42 0 0 15,900 17,400 14,400
28/01/2026 15,900 -0.1 (-0.63%) 13,600 214 0 0 16,000 17,600 14,400
27/01/2026 16,000 0 (0%) 100 1.6 0 0 16,000 17,600 14,400
26/01/2026 16,000 0 (0%) 7,400 118.4 0 0 16,000 17,600 14,400
23/01/2026 16,000 0.5 (3.23%) 11,200 178.24 0 0 15,500 17,000 14,000
22/01/2026 15,500 -0.6 (-3.73%) 200 3.1 0 0 16,100 17,700 14,500
21/01/2026 16,100 0.1 (0.63%) 300 4.83 0 0 16,000 17,600 14,400
20/01/2026 16,000 0.1 (0.63%) 12,600 201.15 0 0 15,900 17,400 14,400
19/01/2026 15,900 -0.1 (-0.63%) 5,700 90.63 0 0 16,000 17,600 14,400
16/01/2026 16,000 0 (0%) 6,800 108.8 0 0 16,000 17,600 14,400
15/01/2026 16,000 0.3 (1.91%) 4,900 78.89 0 0 15,700 17,200 14,200
14/01/2026 15,700 -0.3 (-1.88%) 1,905 29.64 0 0 16,000 17,600 14,400
13/01/2026 16,000 0.1 (0.63%) 13,500 213.9 0 0 15,900 17,400 14,400
12/01/2026 15,900 -0.1 (-0.63%) 13,401 212.29 0 0 16,000 17,600 14,400
09/01/2026 16,000 0 (0%) 6,700 106.75 0 0 16,000 17,600 14,400
08/01/2026 16,000 0.5 (3.23%) 8,901 141.73 0 0 15,500 17,000 14,000
07/01/2026 15,500 -0.5 (-3.13%) 8,000 127.16 0 0 16,000 17,600 14,400
06/01/2026 16,000 0 (0%) 10,100 162.6 0 0 16,000 17,600 14,400
05/01/2026 16,000 0.1 (0.63%) 8,503 135.66 0 0 15,900 17,400 14,400
31/12/2025 15,900 0 (0%) 10,300 164.55 0 0 15,900 17,400 14,400
30/12/2025 15,900 0.1 (0.63%) 10,300 163.29 0 0 15,800 17,300 14,300
29/12/2025 15,800 0 (0%) 8,600 136.27 0 0 15,800 17,300 14,300
26/12/2025 15,800 0 (0%) 5,801 91.66 0 0 15,800 17,300 14,300
25/12/2025 15,800 -0.1 (-0.63%) 11,600 182.91 0 0 15,900 17,400 14,400
24/12/2025 15,900 0.4 (2.58%) 7,700 122.08 0 0 15,500 17,000 14,000
23/12/2025 15,500 -0.7 (-4.32%) 9,700 155.62 0 0 16,200 17,800 14,600
22/12/2025 16,200 0.2 (1.25%) 5,100 82.62 0 0 16,000 17,600 14,400
19/12/2025 16,000 1 (6.67%) 9,200 146 0 0 15,000 16,500 13,500
18/12/2025 15,000 -0.9 (-5.66%) 700 10.5 0 0 15,900 17,400 14,400
17/12/2025 15,900 0 (0%) 7,900 125.61 0 0 15,900 17,400 14,400
16/12/2025 15,900 0.6 (3.92%) 8,300 131.97 0 0 15,300 16,800 13,800
15/12/2025 15,300 -0.2 (-1.29%) 200 3.08 0 0 15,500 17,000 14,000
12/12/2025 15,500 -0.5 (-3.13%) 1,700 26.63 0 0 16,000 17,600 14,400
11/12/2025 16,000 -0.1 (-0.62%) 8,700 136.76 0 0 16,100 17,700 14,500
10/12/2025 16,100 0 (0%) 7,602 122.33 0 0 16,100 17,700 14,500
09/12/2025 16,100 0.5 (3.21%) 10,800 171.27 0 0 15,600 17,100 14,100
08/12/2025 15,600 -0.4 (-2.5%) 7,600 120.06 0 0 16,000 17,600 14,400
05/12/2025 16,000 -0.1 (-0.62%) 6,900 110.4 0 0 16,100 17,700 14,500
04/12/2025 16,100 0.2 (1.26%) 13,900 223.11 0 0 15,900 17,400 14,400
03/12/2025 15,900 -0.1 (-0.63%) 7,900 125.61 0 0 16,000 17,600 14,400
02/12/2025 16,000 0.2 (1.27%) 4,300 68.8 0 0 15,800 17,300 14,300
01/12/2025 15,800 -0.2 (-1.25%) 18,300 289.14 0 0 16,000 17,600 14,400
28/11/2025 16,000 0.1 (0.63%) 9,800 155.99 0 0 15,900 17,400 14,400
27/11/2025 15,900 0.6 (3.92%) 12,402 194.99 0 0 15,300 16,800 13,800
26/11/2025 15,300 -0.1 (-0.65%) 13,901 209.63 0 0 15,400 16,900 13,900
25/11/2025 15,400 0 (0%) 800 12.32 0 0 15,400 16,900 13,900
24/11/2025 15,400 -0.1 (-0.65%) 5,500 84.7 0 0 15,500 17,000 14,000
21/11/2025 15,500 0.6 (4.03%) 5,500 85.25 0 0 14,900 16,300 13,500
20/11/2025 14,900 -1 (-6.29%) 11,100 168.72 0 0 15,900 17,400 14,400
19/11/2025 15,900 0.7 (4.61%) 7,300 115.38 0 0 15,200 16,700 13,700
18/11/2025 15,200 -0.7 (-4.4%) 1,600 25.12 0 0 15,900 17,400 14,400
17/11/2025 15,900 -0.1 (-0.63%) 4,800 76.32 0 0 16,000 17,600 14,400
14/11/2025 16,000 -0.1 (-0.62%) 5,100 81.6 0 0 16,100 17,700 14,500
13/11/2025 16,100 0.7 (4.55%) 1,100 17.29 0 0 15,400 16,900 13,900
12/11/2025 15,400 -0.1 (-0.65%) 3,300 49.62 0 0 15,500 17,000 14,000
11/11/2025 15,500 0.4 (2.65%) 14,100 219.43 0 0 15,100 16,600 13,600
10/11/2025 15,100 0.2 (1.34%) 8,100 121.96 0 0 14,900 16,300 13,500
07/11/2025 14,900 -0.9 (-5.7%) 1,200 18.36 0 0 15,800 17,300 14,300
06/11/2025 15,800 0.1 (0.64%) 500 7.9 0 0 15,700 17,200 14,200
05/11/2025 15,700 0.3 (1.95%) 5,500 85.31 0 0 15,400 16,900 13,900
04/11/2025 15,400 -0.5 (-3.14%) 16,801 252.32 0 0 15,900 17,400 14,400
03/11/2025 15,900 -0.1 (-0.63%) 200 3.09 0 0 16,000 17,600 14,400
31/10/2025 16,000 0.1 (0.63%) 6,500 104 0 0 15,900 17,400 14,400
30/10/2025 15,900 0 (0%) 3,001 47.17 0 0 15,900 17,400 14,400
29/10/2025 15,900 0.4 (2.58%) 7,205 114.56 0 0 15,500 17,000 14,000
28/10/2025 15,500 -0.5 (-3.13%) 6,600 104.74 0 0 16,000 17,600 14,400
27/10/2025 16,000 0.5 (3.23%) 5,000 80 0 0 15,500 17,000 14,000
24/10/2025 15,500 0 (0%) 6,000 92.46 0 0 15,500 17,000 14,000
23/10/2025 15,500 -0.3 (-1.9%) 7,700 120.06 0 0 15,800 17,300 14,300
22/10/2025 15,800 0.8 (5.33%) 9,100 143.74 0 0 15,000 16,500 13,500
21/10/2025 15,000 -0.8 (-5.06%) 11,600 180.09 0 0 15,800 17,300 14,300
20/10/2025 15,800 -0.1 (-0.63%) 5,600 88.48 0 0 15,900 17,400 14,400
17/10/2025 15,900 -0.1 (-0.63%) 4,300 68.37 0 0 16,000 17,600 14,400
16/10/2025 16,000 -0.1 (-0.62%) 3,000 45.99 0 0 16,100 17,700 14,500
15/10/2025 16,100 -0.1 (-0.62%) 8,700 140.07 0 0 16,200 17,800 14,600
14/10/2025 16,200 0 (0%) 4,300 69.66 0 0 16,200 17,800 14,600
13/10/2025 16,200 0.7 (4.52%) 5,900 95.58 0 0 15,500 17,000 14,000
10/10/2025 15,500 -0.5 (-3.13%) 8,800 137.27 0 0 16,000 17,600 14,400
09/10/2025 16,000 0.2 (1.27%) 1,600 25.6 0 0 15,800 17,300 14,300
08/10/2025 15,800 -0.1 (-0.63%) 8,000 126.4 0 0 15,900 17,400 14,400
07/10/2025 15,900 0.6 (3.92%) 4,600 73.14 0 0 15,300 16,800 13,800
06/10/2025 15,300 0.3 (2%) 4,401 70.78 0 0 15,000 16,500 13,500
03/10/2025 15,000 -0.4 (-2.6%) 6,000 95.4 0 0 15,400 16,900 13,900
02/10/2025 15,400 -0.1 (-0.65%) 9,400 148.14 0 0 15,500 17,000 14,000
01/10/2025 15,500 0.2 (1.31%) 5,900 94.83 0 0 15,300 16,800 13,800
30/09/2025 15,300 -1 (-6.13%) 6,600 106.1 0 0 16,300 17,900 14,700
29/09/2025 16,300 0 (0%) 7,800 127.14 0 0 16,300 17,900 14,700
26/09/2025 16,300 0.6 (3.82%) 12,200 194.27 0 0 15,700 17,200 14,200
25/09/2025 15,700 -0.3 (-1.88%) 7,300 119.05 0 0 16,000 17,600 14,400
24/09/2025 16,000 -0.6 (-3.61%) 5,000 82.25 0 0 16,600 18,200 15,000
23/09/2025 16,600 0 (0%) 4,100 68.06 0 0 16,600 18,200 15,000
22/09/2025 16,600 0 (0%) 1,800 28.76 0 0 16,600 18,200 15,000
19/09/2025 16,600 0.1 (0.61%) 4,500 74.7 0 0 16,500 18,100 14,900
18/09/2025 16,500 0 (0%) 5,700 94.05 0 0 16,500 18,100 14,900
17/09/2025 16,500 -0.2 (-1.2%) 12,100 200.18 0 0 16,700 18,300 15,100
16/09/2025 16,700 -0.1 (-0.6%) 6,000 98.22 0 0 16,800 18,400 15,200
15/09/2025 16,800 0.6 (3.7%) 5,900 94.51 0 0 16,200 17,800 14,600

Historical Data - BSC

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