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
20/03/2026 14,750 0 (0%) 700 10.34 0 0 14,750 15,750 13,750
19/03/2026 14,750 -0.25 (-1.67%) 1,900 28.26 0 0 15,000 16,050 13,950
18/03/2026 15,000 0.1 (0.67%) 1,800 27. 0 0 14,900 15,900 13,900
17/03/2026 14,900 0 (0%) 3,600 53.64 0 0 14,900 15,900 13,900
16/03/2026 14,900 -0.25 (-1.65%) 11,000 164.73 0 0 15,150 16,200 14,100
13/03/2026 15,150 0.15 (1%) 3,100 46.58 0 0 15,000 16,050 13,950
12/03/2026 15,000 0 (0%) 2,200 33 0 0 15,000 16,050 13,950
11/03/2026 15,000 0 (0%) 3,600 54 0 0 15,000 16,050 13,950
10/03/2026 15,000 0 (0%) 2,300 34.46 0 0 15,000 16,050 13,950
09/03/2026 15,000 -0.7 (-4.46%) 12,300 184.92 0 0 15,700 16,750 14,650
06/03/2026 15,700 0 (0%) 0 0 0 0 15,700 16,750 14,650
05/03/2026 15,700 0 (0%) 1,200 18.82 0 0 15,700 16,750 14,650
04/03/2026 15,700 -0.1 (-0.63%) 12,600 197.92 0 0 15,800 16,900 14,700
03/03/2026 15,800 0 (0%) 4,000 63.26 0 0 15,800 16,900 14,700
02/03/2026 15,800 -0.2 (-1.25%) 1,500 23.7 0 0 16,000 17,100 14,900
27/02/2026 16,000 -0.1 (-0.62%) 2,900 46.4 0 0 16,100 17,200 15,000
26/02/2026 16,100 -0.15 (-0.92%) 7,300 118.11 0 0 16,250 17,350 15,150
25/02/2026 16,250 -0.05 (-0.31%) 1,400 22.76 0 0 16,300 17,400 15,200
24/02/2026 16,300 0.2 (1.24%) 900 14.61 0 0 16,100 17,200 15,000
23/02/2026 16,100 0.05 (0.31%) 600 9.66 0 0 16,050 17,150 14,950
13/02/2026 16,050 -0.05 (-0.31%) 1,600 25.68 0 0 16,100 17,200 15,000
12/02/2026 16,100 0.5 (3.21%) 5,200 80.74 0 0 15,600 16,650 14,550
11/02/2026 15,600 0 (0%) 100 1.56 0 0 15,600 16,650 14,550
10/02/2026 15,600 0 (0%) 1,200 18.73 0 0 15,600 16,650 14,550
09/02/2026 15,600 0.2 (1.3%) 1,000 15.6 0 0 15,400 16,450 14,350
06/02/2026 15,400 -0.5 (-3.14%) 3,100 48.79 0 0 15,900 17,000 14,800
05/02/2026 15,900 -0.05 (-0.31%) 6,100 97.22 0 0 15,950 17,050 14,850
04/02/2026 15,950 -0.05 (-0.31%) 300 4.79 0 0 16,000 17,100 14,900
03/02/2026 16,000 0 (0%) 200 3.2 0 0 16,000 17,100 14,900
02/02/2026 16,000 0 (0%) 2,000 32 0 0 16,000 17,100 14,900
30/01/2026 16,000 0 (0%) 8,000 128 0 0 16,000 17,100 14,900
29/01/2026 16,000 0 (0%) 4,900 78.49 0 0 16,000 17,100 14,900
28/01/2026 16,000 -0.2 (-1.23%) 4,100 65.62 0 0 16,200 17,300 15,100
27/01/2026 16,200 0 (0%) 5,600 90.72 0 0 16,200 17,300 15,100
26/01/2026 16,200 -0.45 (-2.7%) 8,500 137.83 0 0 16,650 17,800 15,500
23/01/2026 16,650 0.15 (0.91%) 1,600 26.29 0 0 16,500 17,650 15,350
22/01/2026 16,500 0.05 (0.3%) 9,100 150.15 0 0 16,450 17,600 15,300
21/01/2026 16,450 0.1 (0.61%) 4,600 75.74 0 0 16,350 17,450 15,250
20/01/2026 16,350 -0.1 (-0.61%) 6,800 110.71 0 0 16,450 17,600 15,300
19/01/2026 16,450 -0.95 (-5.46%) 20,300 337.01 0 0 17,400 18,600 16,200
16/01/2026 17,400 0.15 (0.87%) 6,700 118.4 0 0 17,250 18,450 16,050
15/01/2026 17,250 0.95 (5.83%) 7,800 128.37 0 0 16,300 17,400 15,200
14/01/2026 16,300 0 (0%) 4,000 65.05 0 0 16,300 17,400 15,200
13/01/2026 16,300 0 (0%) 2,800 45.54 0 0 16,300 17,400 15,200
12/01/2026 16,300 0.05 (0.31%) 17,200 280.39 0 0 16,250 17,350 15,150
09/01/2026 16,250 -0.1 (-0.61%) 4,300 70.01 0 0 16,350 17,450 15,250
08/01/2026 16,350 0.05 (0.31%) 300 4.9 0 0 16,300 17,400 15,200
07/01/2026 16,300 -0.2 (-1.21%) 900 14.68 0 0 16,500 17,650 15,350
06/01/2026 16,500 0 (0%) 2,900 47.85 0 0 16,500 17,650 15,350
05/01/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
31/12/2025 16,500 0.2 (1.23%) 2,600 42.9 0 0 16,300 17,400 15,200
30/12/2025 16,300 -0.2 (-1.21%) 4,100 65.63 0 0 16,500 17,650 15,350
29/12/2025 16,500 0 (0%) 900 14.85 0 0 16,500 17,650 15,350
26/12/2025 16,500 -0.25 (-1.49%) 3,200 53.36 0 0 16,750 17,900 15,600
25/12/2025 16,750 -0.05 (-0.3%) 3,700 61.9 0 0 16,800 17,950 15,650
24/12/2025 16,800 0.25 (1.51%) 200 3.36 0 0 16,550 17,700 15,400
23/12/2025 16,550 -0.4 (-2.36%) 2,300 38.32 0 0 16,950 18,100 15,800
22/12/2025 16,950 0.25 (1.5%) 6,300 103.87 0 0 16,700 17,850 15,550
19/12/2025 16,700 0.3 (1.83%) 1,200 20.01 0 0 16,400 17,500 15,300
18/12/2025 16,400 -0.3 (-1.8%) 400 6.56 0 0 16,700 17,850 15,550
17/12/2025 16,700 -0.6 (-3.47%) 4,500 74.8 0 0 17,300 18,500 16,100
16/12/2025 17,300 0.55 (3.28%) 4,500 75.58 0 0 16,750 17,900 15,600
15/12/2025 16,750 -0.1 (-0.59%) 4,200 70.8 0 0 16,850 18,000 15,700
12/12/2025 16,850 -0.05 (-0.3%) 6,000 101.1 0 0 16,900 18,050 15,750
11/12/2025 16,900 0.05 (0.3%) 3,000 50.38 0 0 16,850 18,000 15,700
10/12/2025 16,850 -0.15 (-0.88%) 1,200 20.23 0 0 17,000 18,150 15,850
09/12/2025 17,000 0.2 (1.19%) 12,100 204.03 0 0 16,800 17,950 15,650
08/12/2025 16,800 0.05 (0.3%) 8,700 146.08 0 0 16,750 17,900 15,600
05/12/2025 16,750 0 (0%) 11,700 196.26 0 0 16,750 17,900 15,600
04/12/2025 16,750 -0.05 (-0.3%) 16,700 278.97 0 0 16,800 17,950 15,650
03/12/2025 16,800 -0.1 (-0.59%) 4,300 71.97 0 0 16,900 18,050 15,750
02/12/2025 16,900 0.35 (2.11%) 5,200 87.58 0 0 16,550 17,700 15,400
01/12/2025 16,550 0.35 (2.16%) 300 4.96 0 0 16,200 17,300 15,100
28/11/2025 16,200 -0.45 (-2.7%) 6,900 110.01 0 0 16,650 17,800 15,500
27/11/2025 16,650 0.2 (1.22%) 3,600 58.94 0 0 16,450 17,600 15,300
26/11/2025 16,450 -0.15 (-0.9%) 4,400 72.69 0 0 16,600 17,750 15,450
25/11/2025 16,600 -1.2 (-6.74%) 47,400 791.72 0 0 17,800 19,000 16,600
24/11/2025 17,800 -0.9 (-4.81%) 43,400 765.22 0 0 18,700 20,000 17,400
21/11/2025 18,700 0.75 (4.18%) 76,300 1,454.3 0 0 17,950 19,200 16,700
20/11/2025 17,950 1.15 (6.85%) 42,500 754.16 0 0 16,800 17,950 15,650
19/11/2025 16,800 0.5 (3.07%) 56,500 966.05 0 0 16,300 19,550 13,050
18/11/2025 16,300 0 (0%) 0 0 0 0 16,300 19,550 13,050
17/11/2025 16,300 0 (0%) 0 0 0 0 16,300 19,550 13,050
14/11/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
13/11/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
12/11/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
11/11/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
10/11/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
07/11/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
06/11/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
05/11/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
04/11/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
03/11/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
31/10/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
30/10/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
29/10/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
28/10/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
27/10/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
24/10/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
23/10/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
22/10/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
21/10/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
20/10/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
17/10/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
16/10/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
15/10/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
14/10/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
13/10/2025 16,300 0 (0%) 0 0 0 0 16,300 17,400 15,200
10/10/2025 16,300 -0.2 (-1.21%) 62,500 1,044.87 0 0 16,500 17,650 15,350
09/10/2025 16,500 -0.05 (-0.3%) 27,000 454.4 0 0 16,550 17,700 15,400
08/10/2025 16,550 -0.95 (-5.43%) 154,000 2,566.66 0 0 17,500 18,700 16,300
07/10/2025 17,500 -0.45 (-2.51%) 96,800 1,710.09 0 0 17,950 19,200 16,700
06/10/2025 17,950 -1.35 (-6.99%) 45,200 811.34 0 0 19,300 20,650 17,950
03/10/2025 19,300 -1.4 (-6.76%) 268,900 5,802.05 0 0 20,700 22,100 19,300
02/10/2025 20,700 1.35 (6.98%) 23,600 488.52 0 0 19,350 20,700 18,000
01/10/2025 19,350 1.25 (6.91%) 115,900 2,242.67 0 0 18,100 19,350 16,850
30/09/2025 18,100 1.15 (6.78%) 122,700 2,220.66 0 0 16,950 18,100 15,800
29/09/2025 16,950 -0.1 (-0.59%) 200 3.39 0 0 17,050 18,200 15,900
26/09/2025 17,050 0 (0%) 2,300 39.06 0 0 17,050 18,200 15,900
25/09/2025 17,050 0.05 (0.29%) 28,000 475.91 0 0 17,000 18,150 15,850
24/09/2025 17,000 -0.05 (-0.29%) 18,100 307.71 0 0 17,050 18,200 15,900
23/09/2025 17,050 0 (0%) 1,100 18.76 0 0 17,050 18,200 15,900
22/09/2025 17,050 0.1 (0.59%) 5,000 83.82 0 0 16,950 18,100 15,800

Historical Data - BSC

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