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
01/04/2026 16,250 0.45 (2.85%) 13,014,900 212,236.78 0 0 15,800 16,900 14,700
31/03/2026 15,800 0.3 (1.94%) 16,215,300 257,094.53 40,000 640 15,500 16,550 14,450
30/03/2026 15,500 -0.35 (-2.21%) 10,246,100 157,670.8 1,500,000 24,000 15,850 16,950 14,750
27/03/2026 15,850 0.35 (2.26%) 12,891,700 202,834.57 40,000 578 15,500 16,550 14,450
26/03/2026 15,500 0 (0%) 8,430,400 130,291.92 0 0 15,500 16,550 14,450
25/03/2026 15,500 0.45 (2.99%) 15,438,700 238,538.84 1,700,000 27,200 15,050 16,100 14,000
24/03/2026 15,050 0.75 (5.24%) 15,530,100 230,512.07 200,000 3,060 14,300 15,300 13,300
23/03/2026 14,300 -1.05 (-6.84%) 28,234,400 409,413.2 9,544,000 152,704 15,350 16,400 14,300
20/03/2026 15,350 -0.25 (-1.6%) 13,818,400 214,523.56 900,000 14,530 15,600 16,650 14,550
19/03/2026 15,600 -0.55 (-3.41%) 15,592,000 244,250.17 30,000 468 16,150 17,250 15,050
18/03/2026 16,150 -0.3 (-1.82%) 8,675,400 140,673.5 5,959,700 103,492.74 16,450 17,600 15,300
17/03/2026 16,450 0.25 (1.54%) 9,171,900 152,226.84 2,632,000 45,533.6 16,200 17,300 15,100
16/03/2026 16,200 -0.05 (-0.31%) 11,060,000 179,888.69 334,900 5,693.3 16,250 17,350 15,150
13/03/2026 16,250 -0.3 (-1.81%) 11,781,200 193,209.54 776,000 13,480 16,550 17,700 15,400
12/03/2026 16,550 -0.35 (-2.07%) 10,043,900 167,892.5 0 0 16,900 18,050 15,750
11/03/2026 16,900 0.35 (2.11%) 12,652,800 213,438.04 0 0 16,550 17,700 15,400
10/03/2026 16,550 -0.35 (-2.07%) 28,908,300 485,822.1 4,575,700 82,591.39 16,900 18,050 15,750
09/03/2026 16,900 -1.25 (-6.89%) 10,451,200 176,640.28 0 0 18,150 19,400 16,900
06/03/2026 18,150 -0.75 (-3.97%) 13,557,300 249,783.85 0 0 18,900 20,200 17,600
05/03/2026 18,900 0.1 (0.53%) 31,279,500 605,348 0 0 18,800 20,100 17,500
04/03/2026 18,800 0.45 (2.45%) 19,568,400 354,453.43 0 0 18,350 19,600 17,100
03/03/2026 18,350 0.25 (1.38%) 14,862,000 274,755.72 0 0 18,100 19,350 16,850
02/03/2026 18,100 -0.6 (-3.21%) 15,643,900 285,120.83 5,213,800 104,276 18,700 20,000 17,400
27/02/2026 18,700 -0.1 (-0.53%) 9,077,200 171,625.37 0 0 18,800 20,100 17,500
26/02/2026 18,800 -0.1 (-0.53%) 5,989,000 112,941.56 5,050,000 102,010 18,900 20,200 17,600
25/02/2026 18,900 -0.1 (-0.53%) 8,705,600 165,331.17 2,596,000 52,698.8 19,000 20,300 17,700
24/02/2026 19,000 0.15 (0.8%) 14,489,100 276,652.1 0 0 18,850 20,150 17,550
23/02/2026 18,850 0.25 (1.34%) 7,314,500 136,736.8 0 0 18,600 19,900 17,300
13/02/2026 18,600 0.3 (1.64%) 7,090,800 131,305.2 20,000 370 18,300 19,550 17,050
12/02/2026 18,300 -0.1 (-0.54%) 3,246,200 59,642.06 2,650,000 52,072.5 18,400 19,650 17,150
11/02/2026 18,400 0.65 (3.66%) 9,377,800 171,044.74 22,000 396 17,750 18,950 16,550
10/02/2026 17,750 0.1 (0.57%) 5,095,100 90,246.99 2,902,000 54,657.7 17,650 18,850 16,450
09/02/2026 17,650 0 (0%) 5,759,200 102,477.08 6,497,700 122,397.01 17,650 18,850 16,450
06/02/2026 17,650 -0.55 (-3.02%) 14,092,000 252,091.2 0 0 18,200 19,450 16,950
05/02/2026 18,200 -0.35 (-1.89%) 6,963,300 127,919.73 0 0 18,550 19,800 17,300
04/02/2026 18,550 0.05 (0.27%) 11,490,300 216,030.81 3,846,000 75,933.5 18,500 19,750 17,250
03/02/2026 18,500 0.4 (2.21%) 10,521,300 195,079.44 0 0 18,100 19,350 16,850
02/02/2026 18,100 -0.4 (-2.16%) 13,233,700 240,640.85 1,486,000 28,839.5 18,500 19,750 17,250
30/01/2026 18,500 0.05 (0.27%) 10,447,600 193,749.01 1,202,000 23,679.4 18,450 19,700 17,200
29/01/2026 18,450 -0.15 (-0.81%) 5,707,300 106,328.29 50,000 940 18,600 19,900 17,300
28/01/2026 18,600 -0.05 (-0.27%) 13,287,200 246,431.03 492,800 9,608.72 18,650 19,950 17,350
27/01/2026 18,650 0.15 (0.81%) 7,018,100 130,699.59 20,000 385 18,500 19,750 17,250
26/01/2026 18,500 -0.9 (-4.64%) 19,080,400 361,107.22 686,800 13,561.26 19,400 20,750 18,050
23/01/2026 19,400 0.2 (1.04%) 15,567,300 302,422.38 0 0 19,200 20,500 17,900
22/01/2026 19,200 0.2 (1.05%) 11,001,500 212,129.49 390,000 6,988 19,000 20,300 17,700
21/01/2026 19,000 -0.6 (-3.06%) 30,839,400 587,732.22 193,000 3,710.5 19,600 20,950 18,250
20/01/2026 19,600 -0.95 (-4.62%) 27,635,600 556,211.04 1,797,889 38,075.65 20,550 21,950 19,150
19/01/2026 20,550 0.05 (0.24%) 13,499,500 276,676.2 532,000 11,039 20,500 21,900 19,100
16/01/2026 20,500 -0.3 (-1.44%) 17,012,900 350,872.66 80,000 1,664 20,800 22,250 19,350
15/01/2026 20,800 0.2 (0.97%) 24,731,400 509,126.63 0 0 20,600 22,000 19,200
14/01/2026 20,600 -0.2 (-0.96%) 25,980,200 533,309.43 355,000 7,373 20,800 22,250 19,350
13/01/2026 20,800 0.15 (0.73%) 23,794,900 499,451.04 99,800 2,080.87 20,650 22,050 19,250
12/01/2026 20,650 1.35 (6.99%) 30,436,300 622,065.73 110,000 2,190.5 19,300 20,650 17,950
09/01/2026 19,300 -0.5 (-2.53%) 13,044,800 254,934.37 0 0 19,800 21,150 18,450
08/01/2026 19,800 0.5 (2.59%) 17,977,800 352,896.61 5,428,400 106,811.69 19,300 20,650 17,950
07/01/2026 19,300 0.65 (3.49%) 11,587,900 221,265.88 0 0 18,650 19,950 17,350
06/01/2026 18,650 -0.05 (-0.27%) 12,230,300 228,263.26 0 0 18,700 20,000 17,400
05/01/2026 18,700 -0.75 (-3.86%) 21,102,600 399,307.47 50,000 965 19,450 20,800 18,100
31/12/2025 19,450 -0.25 (-1.27%) 9,532,900 185,871.14 400,000 7,980 19,700 21,050 18,350
30/12/2025 19,700 -0.1 (-0.51%) 8,305,800 163,322.22 1,314,000 27,737.1 19,800 21,150 18,450
29/12/2025 19,800 -0.2 (-1%) 8,883,400 175,658.65 811,000 16,529.11 20,000 21,400 18,600
26/12/2025 20,000 0 (0%) 22,010,800 433,799.37 3,230,000 67,671 20,000 21,400 18,600
25/12/2025 20,000 -0.4 (-1.96%) 16,156,400 326,213.92 3,328,000 71,552 20,400 21,800 19,000
24/12/2025 20,400 0.45 (2.26%) 21,899,400 439,853.92 90,000 1,795.5 19,950 21,300 18,600
23/12/2025 19,950 -0.05 (-0.25%) 18,711,700 370,506.26 155,000 3,085. 20,000 21,400 18,600
22/12/2025 20,000 0.15 (0.76%) 20,667,800 410,526.37 1,792,000 37,612 19,850 21,200 18,500
19/12/2025 19,850 0.5 (2.58%) 26,362,600 517,034.68 317,500 6,209.83 19,350 20,700 18,000
18/12/2025 19,350 0.5 (2.65%) 21,201,100 407,798.14 0 0 18,850 20,150 17,550
17/12/2025 18,850 -0.05 (-0.26%) 16,161,700 307,884.79 1,482,000 28,129.4 18,900 20,200 17,600
16/12/2025 18,900 1.2 (6.78%) 17,912,200 328,388.68 100,000 1,880 17,700 18,900 16,500
15/12/2025 17,700 0.2 (1.14%) 9,804,800 173,438.29 758,400 12,481.92 17,500 18,700 16,300
12/12/2025 17,500 -1.1 (-5.91%) 16,560,100 300,881.33 3,210,000 62,194.5 18,600 19,900 17,300
11/12/2025 18,600 0 (0%) 7,543,600 140,783.63 700,000 13,207 18,600 19,900 17,300
10/12/2025 18,600 0 (0%) 7,770,200 145,563.18 3,000,000 58,500 18,600 19,900 17,300
09/12/2025 18,600 -0.1 (-0.53%) 14,823,700 274,765.02 600,000 11,400 18,700 20,000 17,400
08/12/2025 18,700 -0.3 (-1.58%) 7,743,000 146,242.84 3,538,800 69,131.2 19,000 20,300 17,700
05/12/2025 19,000 -0.3 (-1.55%) 11,084,900 212,114.12 80,000 1,488 19,300 20,650 17,950
04/12/2025 19,300 0.3 (1.58%) 15,517,800 300,605.4 90,000 1,710 19,000 20,300 17,700
03/12/2025 19,000 0.3 (1.6%) 10,171,200 192,332.89 640,000 12,091 18,700 20,000 17,400
02/12/2025 18,700 0.5 (2.75%) 13,453,100 249,138.15 1,250,000 22,710 18,200 19,450 16,950
01/12/2025 18,200 -0.2 (-1.09%) 9,607,400 176,804.38 600,000 11,400 18,400 19,650 17,150
28/11/2025 18,400 -0.35 (-1.87%) 8,872,800 164,869.34 310,000 5,706 18,750 20,050 17,450
27/11/2025 18,750 -0.05 (-0.27%) 11,455,300 216,794.59 2,240,000 44,868.2 18,800 20,100 17,500
26/11/2025 18,800 0.6 (3.3%) 16,306,700 306,606.69 220,000 4,064 18,200 19,450 16,950
25/11/2025 18,200 -0.6 (-3.19%) 21,919,800 406,763.69 122,000 2,302.6 18,800 20,100 17,500
24/11/2025 18,800 -0.3 (-1.57%) 10,557,300 201,298.74 2,312,000 46,708 19,100 20,400 17,800
21/11/2025 19,100 -0.25 (-1.29%) 11,627,300 222,300.46 247,000 4,784.5 19,350 20,700 18,000
20/11/2025 19,350 -0.05 (-0.26%) 8,631,000 167,485.23 2,170,000 44,030 19,400 20,750 18,050
19/11/2025 19,400 -0.75 (-3.72%) 24,710,400 487,115.3 150,000 3,010 20,150 21,550 18,750
18/11/2025 20,150 0.25 (1.26%) 22,820,500 462,311.3 2,150,000 43,625 19,900 21,250 18,550
17/11/2025 19,900 0.25 (1.27%) 13,473,800 266,684.71 150,000 2,960 19,650 21,000 18,300
14/11/2025 19,650 0.05 (0.26%) 11,523,700 226,527.41 50,000 992.5 19,600 20,950 18,250
13/11/2025 19,600 -0.3 (-1.51%) 9,059,900 178,253.16 50,000 987.5 19,900 21,250 18,550
12/11/2025 19,900 0.5 (2.58%) 19,016,600 375,023.14 0 0 19,400 20,750 18,050
11/11/2025 19,400 0.35 (1.84%) 9,953,400 192,111.53 70,000 1,333.5 19,050 20,350 17,750
10/11/2025 19,050 0.15 (0.79%) 16,717,900 321,211.7 1,420,000 28,400 18,900 20,200 17,600
07/11/2025 18,900 -0.7 (-3.57%) 17,842,900 343,787.3 1,100,000 22,860 19,600 20,950 18,250
06/11/2025 19,600 -0.35 (-1.75%) 11,663,500 230,573.13 20,000 390 19,950 21,300 18,600
05/11/2025 19,950 -0.15 (-0.75%) 10,954,000 220,405.53 20,000 406 20,100 21,500 18,700
04/11/2025 20,100 1.3 (6.91%) 26,953,700 524,625.08 76,600 1,539.66 18,800 20,100 17,500
03/11/2025 18,800 -1.25 (-6.23%) 29,549,500 573,759.98 170,000 3,249 20,050 21,450 18,650
31/10/2025 20,050 0.05 (0.25%) 15,033,600 302,573.79 0 0 20,000 21,400 18,600
30/10/2025 20,000 -0.5 (-2.44%) 17,970,700 363,750.97 30,000 624 20,500 21,900 19,100
29/10/2025 20,500 -0.25 (-1.2%) 14,111,600 292,755.9 70,000 1,452.5 20,750 22,200 19,300
28/10/2025 20,750 0.65 (3.23%) 17,415,200 354,310.19 0 0 20,100 21,500 18,700
27/10/2025 20,100 -0.1 (-0.5%) 19,760,300 403,019.75 0 0 20,200 21,600 18,800
24/10/2025 20,200 -0.3 (-1.46%) 30,195,100 607,954.92 20,000 410 20,500 21,900 19,100
23/10/2025 20,500 -0.45 (-2.15%) 18,295,700 379,907.86 0 0 20,950 22,400 19,500
22/10/2025 20,950 -0.1 (-0.48%) 32,394,700 666,305.29 0 0 21,050 22,500 19,600
21/10/2025 21,050 -0.9 (-4.1%) 52,873,100 1,118,301.05 69,500 1,629.78 21,950 23,450 20,450
20/10/2025 21,950 -1.6 (-6.79%) 33,639,500 770,273.05 126,200 2,997.25 23,550 25,150 21,950
17/10/2025 23,550 -0.25 (-1.05%) 39,797,600 956,246.02 0 0 23,800 25,450 22,150
16/10/2025 23,800 0.3 (1.28%) 27,751,600 657,018.41 0 0 23,500 25,100 21,900
15/10/2025 23,500 0.15 (0.64%) 19,137,300 449,608.05 1,400,000 33,600 23,350 24,950 21,750
14/10/2025 23,350 -0.35 (-1.48%) 43,197,000 1,035,801.24 3,350,000 82,409.8 23,700 25,350 22,050
13/10/2025 23,700 0.05 (0.21%) 28,622,300 671,555.02 1,448,000 36,402.7 23,650 25,300 22,000
10/10/2025 23,650 0.15 (0.64%) 24,181,500 576,443.04 400,000 9,400 23,500 25,100 21,900
09/10/2025 23,500 -0.35 (-1.47%) 26,791,500 632,642.12 3,642,000 91,391.7 23,850 25,500 22,200
08/10/2025 23,850 0.15 (0.63%) 40,698,200 979,219.63 140,000 3,186 23,700 25,350 22,050
07/10/2025 23,700 0.2 (0.85%) 38,612,600 924,348.37 94,000 2,209 23,500 25,100 21,900
06/10/2025 23,500 1.5 (6.82%) 34,583,200 806,156.45 1,293,000 29,199 22,000 23,500 20,500
03/10/2025 22,000 -0.15 (-0.68%) 17,538,400 387,623.75 220,000 5,042.18 22,150 23,700 20,600
02/10/2025 22,150 -0.45 (-1.99%) 13,030,500 293,079.57 0 0 22,600 24,150 21,050
01/10/2025 22,600 0.15 (0.67%) 16,958,900 387,529.4 0 0 22,450 24,000 20,900

Historical Data - BSC

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