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
21/04/2026 11,900 0.25 (2.15%) 382,200 4,493.25 0 0 11,650 12,450 10,850
20/04/2026 11,650 -0.05 (-0.43%) 92,000 1,072.28 0 0 11,700 12,500 10,900
17/04/2026 11,700 0 (0%) 121,000 1,411.36 0 0 11,700 12,500 10,900
16/04/2026 11,700 -0.1 (-0.85%) 79,000 926.01 0 0 11,800 12,600 11,000
15/04/2026 11,800 0 (0%) 253,300 2,981.48 0 0 11,800 12,600 11,000
14/04/2026 11,800 0 (0%) 149,800 1,765.23 0 0 11,800 12,600 11,000
13/04/2026 11,800 0.1 (0.85%) 287,300 3,379.42 0 0 11,700 12,500 10,900
10/04/2026 11,700 0.05 (0.43%) 262,300 3,063.52 0 0 11,650 12,450 10,850
09/04/2026 11,650 -0.15 (-1.27%) 107,200 1,250.76 0 0 11,800 12,600 11,000
08/04/2026 11,800 0.3 (2.61%) 396,600 4,625.81 0 0 11,500 12,300 10,700
07/04/2026 11,500 -0.15 (-1.29%) 322,200 3,717.69 0 0 11,650 12,450 10,850
06/04/2026 11,650 -0.05 (-0.43%) 135,400 1,580.6 0 0 11,700 12,500 10,900
03/04/2026 11,700 -0.05 (-0.43%) 106,600 1,249.84 0 0 11,750 12,550 10,950
02/04/2026 11,750 -0.1 (-0.84%) 241,100 2,831.76 0 0 11,850 12,650 11,050
01/04/2026 11,850 0 (0%) 193,300 2,291.28 0 0 11,850 12,650 11,050
31/03/2026 11,850 -0.05 (-0.42%) 142,600 1,690.69 0 0 11,900 12,700 11,100
30/03/2026 11,900 -0.1 (-0.83%) 172,800 2,054.45 0 0 12,000 12,800 11,200
27/03/2026 12,000 0.05 (0.42%) 208,900 2,505.41 0 0 11,950 12,750 11,150
26/03/2026 11,950 0.05 (0.42%) 197,000 2,349.13 0 0 11,900 12,700 11,100
25/03/2026 11,900 0.1 (0.85%) 310,900 3,690.71 0 0 11,800 12,600 11,000
24/03/2026 11,800 0.15 (1.29%) 238,000 2,783.18 0 0 11,650 12,450 10,850
23/03/2026 11,650 -0.2 (-1.69%) 582,600 6,829.94 0 0 11,850 12,650 11,050
20/03/2026 11,850 -0.1 (-0.84%) 222,800 2,657.46 0 0 11,950 12,750 11,150
19/03/2026 11,950 -0.15 (-1.24%) 125,800 1,504.43 0 0 12,100 12,900 11,300
18/03/2026 12,100 0.05 (0.41%) 150,600 1,809.84 0 0 12,050 12,850 11,250
17/03/2026 12,050 0.05 (0.42%) 71,300 859.85 0 0 12,000 12,800 11,200
16/03/2026 12,000 0.05 (0.42%) 303,300 3,634.15 0 0 11,950 12,750 11,150
13/03/2026 11,950 -0.2 (-1.65%) 435,600 5,207.12 0 0 12,150 13,000 11,300
12/03/2026 12,150 0.05 (0.41%) 155,200 1,863.95 0 0 12,100 12,900 11,300
11/03/2026 12,100 0.15 (1.26%) 168,700 2,033.25 0 0 11,950 12,750 11,150
10/03/2026 11,950 -0.05 (-0.42%) 537,300 6,421.84 0 0 12,000 12,800 11,200
09/03/2026 12,000 -0.9 (-6.98%) 1,050,700 12,703.31 0 0 12,900 13,800 12,000
06/03/2026 12,900 -0.15 (-1.15%) 485,900 6,337.34 0 0 13,050 13,950 12,150
05/03/2026 13,050 -0.35 (-2.61%) 624,900 8,205.55 0 0 13,400 14,300 12,500
04/03/2026 13,400 -0.2 (-1.47%) 1,468,100 19,670.22 0 0 13,600 14,550 12,650
03/03/2026 13,600 0.15 (1.12%) 1,486,800 20,296.53 0 0 13,450 14,350 12,550
02/03/2026 13,450 0.85 (6.75%) 1,539,600 20,663.79 0 0 12,600 13,450 11,750
27/02/2026 12,600 0.35 (2.86%) 666,800 8,369.87 0 0 12,250 13,100 11,400
26/02/2026 12,250 -0.05 (-0.41%) 89,600 1,102.36 0 0 12,300 13,150 11,450
25/02/2026 12,300 -0.25 (-1.99%) 206,300 2,548.24 0 0 12,550 13,400 11,700
24/02/2026 12,550 0.25 (2.03%) 207,600 2,568.67 0 0 12,300 13,150 11,450
23/02/2026 12,300 0.2 (1.65%) 119,900 1,463.86 0 0 12,100 12,900 11,300
13/02/2026 12,100 -0.05 (-0.41%) 21,500 260.18 0 0 12,150 13,000 11,300
12/02/2026 12,150 0 (0%) 31,800 386.12 0 0 12,150 13,000 11,300
11/02/2026 12,150 0.05 (0.41%) 92,200 1,113.76 0 0 12,100 12,900 11,300
10/02/2026 12,100 0.05 (0.41%) 90,900 1,095.13 0 0 12,050 12,850 11,250
09/02/2026 12,050 -0.1 (-0.82%) 181,200 2,197.35 0 0 12,150 13,000 11,300
06/02/2026 12,150 -0.15 (-1.22%) 174,200 2,124.81 0 0 12,300 13,150 11,450
05/02/2026 12,300 -0.15 (-1.2%) 170,500 2,099.1 0 0 12,450 13,300 11,600
04/02/2026 12,450 0.4 (3.32%) 687,300 8,515.6 0 0 12,050 12,850 11,250
03/02/2026 12,050 0.1 (0.84%) 895,400 10,767.22 0 0 11,950 12,750 11,150
02/02/2026 11,950 0.15 (1.27%) 677,500 8,077.94 0 0 11,800 12,600 11,000
30/01/2026 11,800 0.1 (0.85%) 648,800 7,619.83 0 0 11,700 12,500 10,900
29/01/2026 11,700 -0.25 (-2.09%) 1,126,400 13,314.99 0 0 11,950 12,750 11,150
28/01/2026 11,950 -0.1 (-0.83%) 503,600 6,058.75 0 0 12,050 12,850 11,250
27/01/2026 12,050 -0.3 (-2.43%) 551,100 6,682.26 0 0 12,350 13,200 11,500
26/01/2026 12,350 -0.5 (-3.89%) 675,400 8,369.92 0 0 12,850 13,700 12,000
23/01/2026 12,850 0 (0%) 309,100 3,917.77 0 0 12,850 13,700 12,000
22/01/2026 12,850 0.1 (0.78%) 91,000 1,164.69 0 0 12,750 13,600 11,900
21/01/2026 12,750 -0.45 (-3.41%) 311,300 3,998.24 0 0 13,200 14,100 12,300
20/01/2026 13,200 0.4 (3.13%) 581,900 7,622.08 0 0 12,800 13,650 11,950
19/01/2026 12,800 -0.1 (-0.78%) 83,400 1,071.34 0 0 12,900 13,800 12,000
16/01/2026 12,900 0.15 (1.18%) 193,000 2,497.46 0 0 12,750 13,600 11,900
15/01/2026 12,750 0 (0%) 280,700 3,625.99 0 0 12,750 13,600 11,900
14/01/2026 12,750 0.05 (0.39%) 224,000 2,844.12 0 0 12,700 13,550 11,850
13/01/2026 12,700 0.3 (2.42%) 135,300 1,701.44 0 0 12,400 13,250 11,550
12/01/2026 12,400 -0.1 (-0.8%) 159,400 1,978.22 0 0 12,500 13,350 11,650
09/01/2026 12,500 0 (0%) 97,800 1,224.85 0 0 12,500 13,350 11,650
08/01/2026 12,500 0.1 (0.81%) 165,000 2,061.22 0 0 12,400 13,250 11,550
07/01/2026 12,400 0.15 (1.22%) 73,100 897.66 700,000 8,505 12,250 13,100 11,400
06/01/2026 12,250 0.1 (0.82%) 62,700 764.82 0 0 12,150 13,000 11,300
05/01/2026 12,150 -0.05 (-0.41%) 45,800 558.63 700,000 8,540 12,200 13,050 11,350
31/12/2025 12,200 0 (0%) 20,100 245.84 0 0 12,200 13,050 11,350
30/12/2025 12,200 0 (0%) 31,100 378.84 0 0 12,200 13,050 11,350
29/12/2025 12,200 0 (0%) 109,000 1,322.43 0 0 12,200 13,050 11,350
26/12/2025 12,200 -0.05 (-0.41%) 50,000 607.18 0 0 12,250 13,100 11,400
25/12/2025 12,250 0 (0%) 29,900 366.56 500,000 6,100 12,250 13,100 11,400
24/12/2025 12,250 0.05 (0.41%) 27,500 335.55 0 0 12,200 13,050 11,350
23/12/2025 12,200 0.05 (0.41%) 43,500 529.59 500,000 6,150 12,150 13,000 11,300
22/12/2025 12,150 0 (0%) 120,800 1,466.65 0 0 12,150 13,000 11,300
19/12/2025 12,150 0 (0%) 55,400 670.87 0 0 12,150 13,000 11,300
18/12/2025 12,150 0 (0%) 103,200 1,251.04 0 0 12,150 13,000 11,300
17/12/2025 12,150 0 (0%) 28,700 348.81 0 0 12,150 13,000 11,300
16/12/2025 12,150 0.15 (1.25%) 172,700 2,090.01 500,000 6,175 12,000 12,800 11,200
15/12/2025 12,000 -0.2 (-1.64%) 156,100 1,886.96 0 0 12,200 13,050 11,350
12/12/2025 12,200 -0.1 (-0.81%) 172,900 2,113.95 500,000 6,200 12,300 13,150 11,450
11/12/2025 12,300 -0.1 (-0.81%) 121,000 1,489.81 0 0 12,400 13,250 11,550
10/12/2025 12,400 0 (0%) 14,200 175.88 0 0 12,400 13,250 11,550
09/12/2025 12,400 -0.05 (-0.4%) 89,500 1,105.69 0 0 12,450 13,300 11,600
08/12/2025 12,450 -0.05 (-0.4%) 112,700 1,402.84 0 0 12,500 13,350 11,650
05/12/2025 12,500 -0.15 (-1.19%) 134,000 1,675.91 0 0 12,650 13,500 11,800
04/12/2025 12,650 0 (0%) 164,800 2,085.35 0 0 12,650 13,500 11,800
03/12/2025 12,650 0.25 (2.02%) 207,600 2,598.38 0 0 12,400 13,250 11,550
02/12/2025 12,400 0 (0%) 90,200 1,114.57 0 0 12,400 13,250 11,550
01/12/2025 12,400 -0.1 (-0.8%) 195,500 2,421.74 0 0 12,500 13,350 11,650
28/11/2025 12,500 0 (0%) 126,300 1,580.34 0 0 12,500 13,350 11,650
27/11/2025 12,500 -0.2 (-1.57%) 162,700 2,039.88 0 0 12,700 13,550 11,850
26/11/2025 12,700 0.25 (2.01%) 40,300 513.03 0 0 12,450 13,300 11,600
25/11/2025 12,450 -0.1 (-0.8%) 196,500 2,455.85 700,000 9,030 12,550 13,400 11,700
24/11/2025 12,550 -0.15 (-1.18%) 106,400 1,341.47 0 0 12,700 13,550 11,850
21/11/2025 12,700 -0.1 (-0.78%) 223,900 2,823.04 700,000 9,065 12,800 13,650 11,950
20/11/2025 12,800 -0.05 (-0.39%) 47,400 603.39 0 0 12,850 13,700 12,000
19/11/2025 12,850 0 (0%) 245,600 3,137.67 0 0 12,850 13,700 12,000
18/11/2025 12,850 0.05 (0.39%) 67,600 869.81 700,000 9,065 12,800 13,650 11,950
17/11/2025 12,800 -0.1 (-0.78%) 40,700 522.06 0 0 12,900 13,800 12,000
14/11/2025 12,900 -0.05 (-0.39%) 52,600 678.52 700,000 9,100 12,950 13,850 12,050
13/11/2025 12,950 0.15 (1.17%) 69,500 897.2 0 0 12,800 13,650 11,950
12/11/2025 12,800 0.1 (0.79%) 85,200 1,082.9 0 0 12,700 13,550 11,850
11/11/2025 12,700 -0.05 (-0.39%) 11,100 141.35 0 0 12,750 13,600 11,900
10/11/2025 12,750 0.05 (0.39%) 36,200 459.39 0 0 12,700 13,550 11,850
07/11/2025 12,700 -0.2 (-1.55%) 75,600 970.23 0 0 12,900 13,800 12,000
06/11/2025 12,900 0.05 (0.39%) 82,700 1,058.33 0 0 12,850 13,700 12,000
05/11/2025 12,850 0.05 (0.39%) 86,400 1,113.64 0 0 12,800 13,650 11,950
04/11/2025 12,800 -0.2 (-1.54%) 150,400 1,923.42 0 0 13,000 13,900 12,100
03/11/2025 13,000 0 (0%) 94,100 1,222.16 0 0 13,000 13,900 12,100
31/10/2025 13,000 0 (0%) 108,400 1,418.31 0 0 13,000 13,900 12,100
30/10/2025 13,000 -0.05 (-0.38%) 114,400 1,481.39 0 0 13,050 13,950 12,150
29/10/2025 13,050 0.05 (0.38%) 79,300 1,031.04 0 0 13,000 13,900 12,100
28/10/2025 13,000 0 (0%) 40,700 527.27 0 0 13,000 13,900 12,100
27/10/2025 13,000 -0.1 (-0.76%) 46,900 608.62 0 0 13,100 14,000 12,200
24/10/2025 13,100 0.05 (0.38%) 67,100 869 0 0 13,050 13,950 12,150
23/10/2025 13,050 0.05 (0.38%) 149,300 1,944.39 0 0 13,000 13,900 12,100
22/10/2025 13,000 0.2 (1.56%) 161,400 2,084.45 0 0 12,800 13,650 11,950
21/10/2025 12,800 0.35 (2.81%) 246,300 3,105.25 0 0 12,450 13,300 11,600

Historical Data - BSC

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