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
30/03/2026 19,600 -0.3 (-1.51%) 8,500 167.28 0 0 19,900 21,250 18,550
27/03/2026 19,900 0.1 (0.51%) 600 11.94 0 0 19,800 21,150 18,450
26/03/2026 19,800 0 (0%) 2,500 49.8 0 0 19,800 21,150 18,450
25/03/2026 19,800 -0.25 (-1.25%) 6,900 136.87 0 0 20,050 21,450 18,650
24/03/2026 20,050 0.55 (2.82%) 400 8.02 0 0 19,500 20,850 18,150
23/03/2026 19,500 -0.6 (-2.99%) 13,500 266.27 0 0 20,100 21,500 18,700
20/03/2026 20,100 0.05 (0.25%) 900 18.1 0 0 20,050 21,450 18,650
19/03/2026 20,050 -0.05 (-0.25%) 5,300 106.03 0 0 20,100 21,500 18,700
18/03/2026 20,100 0.05 (0.25%) 4,600 92.49 0 0 20,050 21,450 18,650
17/03/2026 20,850 0.35 (1.71%) 4,700 97.39 0 0 20,500 21,900 19,100
16/03/2026 20,500 0.2 (0.99%) 2,500 51.3 0 0 20,300 21,700 18,900
13/03/2026 20,300 -0.2 (-0.98%) 2,900 59.81 0 0 20,500 21,900 19,100
12/03/2026 20,500 0.2 (0.99%) 15,300 310.82 0 0 20,300 21,700 18,900
11/03/2026 20,300 0 (0%) 14,000 282.29 0 0 20,300 21,700 18,900
10/03/2026 20,300 0.15 (0.74%) 19,100 390.53 0 0 20,150 21,550 18,750
09/03/2026 20,150 -1.05 (-4.95%) 30,800 624.99 0 0 21,200 22,650 19,750
06/03/2026 21,200 -0.1 (-0.47%) 17,000 355.56 0 0 21,300 22,750 19,850
05/03/2026 21,300 -0.05 (-0.23%) 35,900 751.44 0 0 21,350 22,800 19,900
04/03/2026 21,350 -0.15 (-0.7%) 84,900 1,824.55 0 0 21,500 23,000 20,000
03/03/2026 21,500 0.05 (0.23%) 70,100 1,489.68 0 0 21,450 22,950 19,950
02/03/2026 21,450 0.05 (0.23%) 17,500 372.46 0 0 21,400 22,850 19,950
27/02/2026 21,400 0.1 (0.47%) 3,700 79.29 0 0 21,300 22,750 19,850
26/02/2026 21,300 0.15 (0.71%) 50,400 1,073.78 0 0 21,150 22,600 19,700
25/02/2026 21,150 0.2 (0.95%) 151,100 3,144.34 0 0 20,950 22,400 19,500
24/02/2026 20,950 -0.15 (-0.71%) 1,300 27.25 0 0 21,100 22,550 19,650
23/02/2026 21,100 -0.1 (-0.47%) 2,000 42.2 0 0 21,200 22,650 19,750
13/02/2026 21,200 -0.05 (-0.24%) 5,000 105.02 0 0 21,250 22,700 19,800
12/02/2026 21,250 0.45 (2.16%) 100 2.13 0 0 20,800 22,250 19,350
11/02/2026 20,800 -0.45 (-2.12%) 60,000 1,248.9 0 0 21,250 22,700 19,800
10/02/2026 21,250 0.35 (1.67%) 6,000 127.5 0 0 20,900 22,350 19,450
09/02/2026 20,900 0 (0%) 1,100 23.05 0 0 20,900 22,350 19,450
06/02/2026 20,900 0 (0%) 9,500 198.6 0 0 20,900 22,350 19,450
05/02/2026 20,900 -0.1 (-0.48%) 2,400 50.2 0 0 21,000 22,450 19,550
04/02/2026 21,000 0 (0%) 13,000 271.62 0 0 21,000 22,450 19,550
03/02/2026 21,000 -0.1 (-0.47%) 82,200 1,711.22 0 0 21,100 22,550 19,650
02/02/2026 21,100 -0.1 (-0.47%) 10,400 218.44 0 0 21,200 22,650 19,750
30/01/2026 21,200 0.1 (0.47%) 3,700 77.49 0 0 21,100 22,550 19,650
29/01/2026 21,100 0.3 (1.44%) 9,800 204.35 0 0 20,800 22,250 19,350
28/01/2026 20,800 -0.2 (-0.95%) 2,300 48.05 0 0 21,000 22,450 19,550
27/01/2026 21,000 0.1 (0.48%) 9,200 192.14 0 0 20,900 22,350 19,450
26/01/2026 20,900 -0.05 (-0.24%) 7,400 154.84 0 0 20,950 22,400 19,500
23/01/2026 20,950 0 (0%) 9,900 207.79 0 0 20,950 22,400 19,500
22/01/2026 20,950 0.05 (0.24%) 7,700 161.03 0 0 20,900 22,350 19,450
21/01/2026 20,900 -0.3 (-1.42%) 8,000 167.61 0 0 21,200 22,650 19,750
20/01/2026 21,200 0.3 (1.44%) 12,100 256.56 0 0 20,900 22,350 19,450
19/01/2026 20,900 -0.7 (-3.24%) 21,400 449.37 0 0 21,600 23,100 20,100
16/01/2026 21,600 0.8 (3.85%) 44,100 914.33 0 0 20,800 22,250 19,350
15/01/2026 20,800 0 (0%) 9,700 203.55 0 0 20,800 22,250 19,350
14/01/2026 20,800 0 (0%) 10,400 215.37 0 0 20,800 22,250 19,350
13/01/2026 20,800 0 (0%) 2,200 45.47 0 0 20,800 22,250 19,350
12/01/2026 20,800 0 (0%) 23,800 495.24 0 0 20,800 22,250 19,350
09/01/2026 20,800 0 (0%) 2,700 56.01 0 0 20,800 22,250 19,350
08/01/2026 20,800 0 (0%) 39,000 813.32 0 0 20,800 22,250 19,350
07/01/2026 20,800 0 (0%) 20,900 435.32 0 0 20,800 22,250 19,350
06/01/2026 20,800 0 (0%) 15,700 325.37 0 0 20,800 22,250 19,350
05/01/2026 20,800 0 (0%) 1,900 39.52 0 0 20,800 22,250 19,350
31/12/2025 20,800 -0.2 (-0.95%) 5,100 106.6 0 0 21,000 22,450 19,550
30/12/2025 21,000 -0.3 (-1.41%) 1,400 29.35 0 0 21,300 22,750 19,850
29/12/2025 21,300 0.7 (3.4%) 3,900 81.62 0 0 20,600 22,000 19,200
26/12/2025 20,600 -0.5 (-2.37%) 21,100 436.47 0 0 21,100 22,550 19,650
25/12/2025 21,100 -0.2 (-0.94%) 27,700 587.33 0 0 21,300 22,750 19,850
24/12/2025 21,300 -0.3 (-1.39%) 5,700 122.19 0 0 21,600 23,100 20,100
23/12/2025 21,600 -0.3 (-1.37%) 6,200 134.13 0 0 21,900 23,400 20,400
22/12/2025 21,900 -0.1 (-0.45%) 1,100 24.07 0 0 22,000 23,500 20,500
19/12/2025 22,000 0.1 (0.46%) 14,200 310.87 0 0 21,900 23,400 20,400
18/12/2025 21,900 -0.2 (-0.9%) 3,800 83.63 0 0 22,100 23,600 20,600
17/12/2025 22,100 0.1 (0.45%) 100 2.21 0 0 22,000 23,500 20,500
16/12/2025 22,000 -0.15 (-0.68%) 900 19.82 0 0 22,150 23,700 20,600
15/12/2025 22,150 -0.15 (-0.67%) 3,300 73.21 0 0 22,300 23,850 20,750
12/12/2025 22,300 -0.3 (-1.33%) 5,900 131.63 0 0 22,600 24,150 21,050
11/12/2025 22,600 -0.1 (-0.44%) 29,600 668.21 0 0 22,700 24,250 21,150
10/12/2025 22,700 -0.05 (-0.22%) 22,600 513.7 0 0 22,750 24,300 21,200
09/12/2025 22,750 0 (0%) 45,000 1,022.93 0 0 22,750 24,300 21,200
08/12/2025 22,750 -0.05 (-0.22%) 5,000 113.68 0 0 22,800 24,350 21,250
05/12/2025 22,800 -0.1 (-0.44%) 9,000 205.31 0 0 22,900 24,500 21,300
04/12/2025 22,900 0.1 (0.44%) 19,000 434.93 0 0 22,800 24,350 21,250
03/12/2025 22,800 -0.1 (-0.44%) 19,300 440.93 0 0 22,900 24,500 21,300
02/12/2025 22,900 0 (0%) 8,200 187.76 0 0 22,900 24,500 21,300
01/12/2025 22,900 0.2 (0.88%) 5,800 132.58 0 0 22,700 24,250 21,150
28/11/2025 22,700 0 (0%) 3,400 77.17 0 0 22,700 24,250 21,150
27/11/2025 22,700 -0.1 (-0.44%) 6,100 137.95 0 0 22,800 24,350 21,250
26/11/2025 22,800 0.2 (0.88%) 4,400 99.73 0 0 22,600 24,150 21,050
25/11/2025 22,600 0 (0%) 1,700 38.51 0 0 22,600 24,150 21,050
24/11/2025 22,600 0 (0%) 4,100 92.66 0 0 22,600 24,150 21,050
21/11/2025 22,600 0.05 (0.22%) 2,700 60.99 0 0 22,550 24,100 21,000
20/11/2025 22,550 0 (0%) 900 20.31 0 0 22,550 24,100 21,000
19/11/2025 22,550 -0.45 (-1.96%) 6,000 136.96 0 0 23,000 24,600 21,400
18/11/2025 23,000 0.1 (0.44%) 300 7.02 0 0 22,900 24,500 21,300
17/11/2025 22,900 0 (0%) 1,000 22.9 0 0 22,900 24,500 21,300
14/11/2025 22,900 0 (0%) 6,200 142.57 0 0 22,900 24,500 21,300
13/11/2025 22,900 0.25 (1.1%) 500 11.37 0 0 22,650 24,200 21,100
12/11/2025 22,650 -0.25 (-1.09%) 5,800 132.7 0 0 22,900 24,500 21,300
11/11/2025 22,900 0 (0%) 3,100 71.01 0 0 22,900 24,500 21,300
10/11/2025 22,900 -0.05 (-0.22%) 2,600 61.08 0 0 22,950 24,550 21,350
07/11/2025 22,950 0.1 (0.44%) 1,400 32.11 0 0 22,850 24,400 21,300
06/11/2025 22,850 -0.25 (-1.08%) 2,800 64.36 0 0 23,100 24,700 21,500
05/11/2025 23,100 0.15 (0.65%) 8,500 198.95 0 0 22,950 24,550 21,350
04/11/2025 22,950 -0.1 (-0.43%) 1,300 29.84 0 0 23,050 24,650 21,450
03/11/2025 23,050 0.1 (0.44%) 19,300 456.26 0 0 22,950 24,550 21,350
31/10/2025 22,950 -0.75 (-3.16%) 7,200 168.07 0 0 23,700 25,350 22,050
30/10/2025 23,700 -0.05 (-0.21%) 1,300 30.87 0 0 23,750 25,400 22,100
29/10/2025 23,750 -0.05 (-0.21%) 10,800 254.51 0 0 23,800 25,450 22,150
28/10/2025 23,800 1.5 (6.73%) 34,900 818.38 0 0 22,300 23,850 20,750
27/10/2025 22,300 0.15 (0.68%) 6,800 151.65 0 0 22,150 23,700 20,600
24/10/2025 22,850 0.1 (0.44%) 1,700 38.88 0 0 22,750 24,300 21,200
23/10/2025 22,750 0.25 (1.11%) 13,300 301.02 0 0 22,500 24,050 20,950
22/10/2025 22,500 0 (0%) 21,300 483.2 0 0 22,500 24,050 20,950
21/10/2025 22,500 -0.1 (-0.44%) 6,200 138.19 0 0 22,600 24,150 21,050
20/10/2025 22,600 -0.1 (-0.44%) 11,300 255.86 0 0 22,700 24,250 21,150
17/10/2025 22,700 -0.1 (-0.44%) 5,200 118.54 0 0 22,800 24,350 21,250
16/10/2025 22,800 0 (0%) 5,100 115.42 0 0 22,800 24,350 21,250
15/10/2025 22,800 0.1 (0.44%) 15,400 350.1 0 0 22,700 24,250 21,150
14/10/2025 22,700 0.2 (0.89%) 22,400 507.68 0 0 22,500 24,050 20,950
13/10/2025 22,500 0 (0%) 5,300 119.33 0 0 22,500 24,050 20,950
10/10/2025 22,500 0 (0%) 10,300 233.34 0 0 22,500 24,050 20,950
09/10/2025 22,500 -0.15 (-0.66%) 8,100 182.8 0 0 22,650 24,200 21,100
08/10/2025 22,650 0.15 (0.67%) 12,300 277.15 0 0 22,500 24,050 20,950
07/10/2025 22,500 0 (0%) 10,100 227.3 0 0 22,500 24,050 20,950
06/10/2025 22,500 0 (0%) 1,100 24.75 0 0 22,500 24,050 20,950
03/10/2025 22,500 0 (0%) 13,200 293.86 0 0 22,500 24,050 20,950
02/10/2025 22,500 0 (0%) 4,300 96.78 0 0 22,500 24,050 20,950
01/10/2025 22,500 0 (0%) 200 4.5 0 0 22,500 24,050 20,950
30/09/2025 22,500 -0.35 (-1.53%) 500 11.25 0 0 22,850 24,400 21,300

Historical Data - BSC

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