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
22/04/2026 20,800 0.1 (0.48%) 12,094 249.45 0 0 20,700 22,700 18,700
21/04/2026 20,700 0.1 (0.49%) 30,878 639.15 0 0 20,600 22,600 18,600
20/04/2026 20,600 0.1 (0.49%) 14,200 291.67 0 0 20,500 22,500 18,500
17/04/2026 20,500 -0.1 (-0.49%) 30,551 626.51 0 0 20,600 22,600 18,600
16/04/2026 20,600 -0.1 (-0.48%) 17,701 363.36 0 0 20,700 22,700 18,700
15/04/2026 20,700 -0.1 (-0.48%) 18,645 385.38 0 0 20,800 22,800 18,800
14/04/2026 20,800 0.1 (0.48%) 3,511 72.82 0 0 20,700 22,700 18,700
13/04/2026 20,700 -0.2 (-0.96%) 4,840 100.58 0 0 20,900 22,900 18,900
10/04/2026 20,900 0.1 (0.48%) 28,000 581.65 0 0 20,800 22,800 18,800
09/04/2026 20,800 -0.2 (-0.95%) 11,361 235.82 0 0 21,000 23,100 18,900
08/04/2026 21,000 0.1 (0.48%) 14,700 306.93 0 0 20,900 22,900 18,900
07/04/2026 20,900 0.2 (0.97%) 14,190 293.46 0 0 20,700 22,700 18,700
06/04/2026 20,700 0 (0%) 12,130 251.44 0 0 20,700 22,700 18,700
03/04/2026 20,700 0 (0%) 16,657 344.91 0 0 20,700 22,700 18,700
02/04/2026 20,700 -0.1 (-0.48%) 35,690 741.77 0 0 20,800 22,800 18,800
01/04/2026 20,800 0 (0%) 20,621 431.19 0 0 20,800 22,800 18,800
31/03/2026 20,800 0 (0%) 17,969 374.64 0 0 20,800 22,800 18,800
30/03/2026 20,800 0 (0%) 20,469 423.98 0 0 20,800 22,800 18,800
27/03/2026 20,800 0 (0%) 31,851 657.08 0 0 20,800 22,800 18,800
26/03/2026 20,800 0.3 (1.46%) 25,210 519.98 0 0 20,500 22,500 18,500
25/03/2026 20,500 0 (0%) 39,578 811.67 0 0 20,500 22,500 18,500
24/03/2026 20,500 -0.1 (-0.49%) 8,925 184.06 0 0 20,600 22,600 18,600
23/03/2026 20,600 -0.1 (-0.48%) 36,139 740.81 0 0 20,700 22,700 18,700
20/03/2026 20,700 -0.1 (-0.48%) 12,011 248.69 0 0 20,800 22,800 18,800
19/03/2026 20,800 -0.1 (-0.48%) 15,040 311. 0 0 20,900 22,900 18,900
18/03/2026 20,900 0.1 (0.48%) 17,913 371.55 0 0 20,800 22,800 18,800
17/03/2026 20,800 -0.1 (-0.48%) 50,621 1,048.49 0 0 20,900 22,900 18,900
16/03/2026 20,900 0 (0%) 9,712 202.03 0 0 20,900 22,900 18,900
13/03/2026 20,900 0 (0%) 2,660 55.43 0 0 20,900 22,900 18,900
12/03/2026 20,900 0.1 (0.48%) 27,876 573.53 0 0 20,800 22,800 18,800
11/03/2026 20,800 0.1 (0.48%) 10,830 225.73 0 0 20,700 22,700 18,700
10/03/2026 20,700 0.3 (1.47%) 9,514 195.51 0 0 20,400 22,400 18,400
09/03/2026 20,400 -0.8 (-3.77%) 89,136 1,800.88 0 0 21,200 23,300 19,100
06/03/2026 21,200 -0.2 (-0.93%) 1,300 27.62 0 0 21,400 23,500 19,300
05/03/2026 21,400 0.4 (1.9%) 29,218 615.35 0 0 21,000 23,100 18,900
04/03/2026 21,000 0.1 (0.48%) 50,714 1,048.11 0 0 20,900 22,900 18,900
03/03/2026 20,900 0.3 (1.46%) 47,224 976.08 0 0 20,600 22,600 18,600
02/03/2026 20,600 -0.6 (-2.83%) 66,660 1,390.6 0 0 21,200 23,300 19,100
27/02/2026 21,200 -0.1 (-0.47%) 13,690 288.19 0 0 21,300 23,400 19,200
26/02/2026 21,300 0 (0%) 17,421 370.49 0 0 21,300 23,400 19,200
25/02/2026 21,300 0.1 (0.47%) 29,106 617.13 0 0 21,200 23,300 19,100
24/02/2026 21,200 0.1 (0.47%) 10,352 219.54 0 0 21,100 23,200 19,000
23/02/2026 21,100 -0.3 (-1.4%) 34,163 722.72 15,000 289.5 21,400 23,500 19,300
13/02/2026 21,400 0.3 (1.42%) 12,095 254.24 0 0 21,100 23,200 19,000
12/02/2026 21,100 -0.3 (-1.4%) 18,426 389.61 0 0 21,400 23,500 19,300
11/02/2026 21,400 0.3 (1.42%) 35,104 744.75 0 0 21,100 23,200 19,000
10/02/2026 21,100 -0.4 (-1.86%) 18,154 387.16 0 0 21,500 23,600 19,400
09/02/2026 21,500 0.1 (0.47%) 10,670 229.36 0 0 21,400 23,500 19,300
06/02/2026 21,400 0.1 (0.47%) 63,369 1,363.53 0 0 21,300 23,400 19,200
05/02/2026 21,300 0 (0%) 66,656 1,437.19 0 0 21,300 23,400 19,200
04/02/2026 21,300 0.3 (1.43%) 89,229 1,916.29 0 0 21,000 23,100 18,900
03/02/2026 21,000 -0.1 (-0.47%) 16,700 351.54 0 0 21,100 23,200 19,000
02/02/2026 21,100 0 (0%) 31,345 661.17 0 0 21,100 23,200 19,000
30/01/2026 21,100 0 (0%) 19,474 411.84 0 0 21,100 23,200 19,000
29/01/2026 21,100 0.3 (1.44%) 19,288 406.3 0 0 20,800 22,800 18,800
28/01/2026 20,800 0 (0%) 49,072 1,030.05 0 0 20,800 22,800 18,800
27/01/2026 20,800 0.1 (0.48%) 11,203 233.39 0 0 20,700 22,700 18,700
26/01/2026 20,700 0 (0%) 10,704 220.85 0 0 20,700 22,700 18,700
23/01/2026 20,700 -0.5 (-2.36%) 17,010 353.58 0 0 21,200 23,300 19,100
22/01/2026 21,200 0.1 (0.47%) 27,483 579.42 0 0 21,100 23,200 19,000
21/01/2026 21,100 0 (0%) 8,242 173.96 0 0 21,100 23,200 19,000
20/01/2026 21,100 -0.5 (-2.31%) 38,728 822.5 0 0 21,600 23,700 19,500
19/01/2026 21,600 -0.4 (-1.82%) 57,913 1,271.22 0 0 22,000 24,200 19,800
16/01/2026 22,000 0.2 (0.92%) 57,043 1,259.34 0 0 21,800 23,900 19,700
15/01/2026 21,800 1 (4.81%) 89,715 1,905.53 0 0 20,800 22,800 18,800
14/01/2026 20,800 0.1 (0.48%) 178,386 3,737.62 0 0 20,700 22,700 18,700
13/01/2026 20,700 0.2 (0.98%) 10,931 225.48 0 0 20,500 22,500 18,500
12/01/2026 20,500 -0.3 (-1.44%) 37,128 765.25 0 0 20,800 22,800 18,800
09/01/2026 20,800 -0.2 (-0.95%) 5,571 116.83 0 0 21,000 23,100 18,900
08/01/2026 21,000 0.4 (1.94%) 55,653 1,183.83 0 0 20,600 22,600 18,600
07/01/2026 20,600 0.2 (0.98%) 71,320 1,462.02 0 0 20,400 22,400 18,400
06/01/2026 20,400 0.1 (0.49%) 17,680 360.6 0 0 20,300 22,300 18,300
05/01/2026 20,300 0 (0%) 12,733 259.53 0 0 20,300 22,300 18,300
31/12/2025 20,300 -0.2 (-0.98%) 1,501 30.69 0 0 20,500 22,500 18,500
30/12/2025 20,500 0 (0%) 33,701 693.95 0 0 20,500 22,500 18,500
29/12/2025 20,500 0 (0%) 13,119 270.16 0 0 20,500 22,500 18,500
26/12/2025 20,500 0.2 (0.99%) 2,393 49.01 0 0 20,300 22,300 18,300
25/12/2025 20,300 0 (0%) 5,809 118.05 0 0 20,300 22,300 18,300
24/12/2025 20,300 -0.2 (-0.98%) 7,101 145.45 0 0 20,500 22,500 18,500
23/12/2025 20,500 0 (0%) 7,674 156.99 0 0 20,500 22,500 18,500
22/12/2025 20,500 0 (0%) 17,342 354.88 0 0 20,500 22,500 18,500
19/12/2025 20,500 0.1 (0.49%) 29,340 623.07 0 0 20,400 22,400 18,400
18/12/2025 20,400 0 (0%) 1,015 20.66 0 0 20,400 22,400 18,400
17/12/2025 20,400 0 (0%) 5,763 117.77 0 0 20,400 22,400 18,400
16/12/2025 20,400 0.1 (0.49%) 11,200 227.44 0 0 20,300 22,300 18,300
15/12/2025 20,300 0.1 (0.5%) 3,200 65.17 0 0 20,200 22,200 18,200
12/12/2025 20,200 -0.1 (-0.49%) 42,033 853.42 0 0 20,300 22,300 18,300
11/12/2025 20,300 -0.2 (-0.98%) 4,548 92.7 0 0 20,500 22,500 18,500
10/12/2025 20,500 0.3 (1.49%) 1,067 21.49 0 0 20,200 22,200 18,200
09/12/2025 20,200 -0.1 (-0.49%) 16,477 331.44 0 0 20,300 22,300 18,300
08/12/2025 20,300 -0.1 (-0.49%) 3,133 63.71 0 0 20,400 22,400 18,400
05/12/2025 20,400 0.1 (0.49%) 977 19.82 0 0 20,300 22,300 18,300
04/12/2025 20,300 0 (0%) 22,040 443.08 0 0 20,300 22,300 18,300
03/12/2025 20,300 0 (0%) 6,922 140.5 0 0 20,300 22,300 18,300
02/12/2025 20,300 0 (0%) 2,959 59.99 0 0 20,300 22,300 18,300
01/12/2025 20,300 -0.4 (-1.93%) 3,280 66.66 0 0 20,700 22,700 18,700
28/11/2025 20,700 0.5 (2.48%) 14,566 295.66 0 0 20,200 22,200 18,200
27/11/2025 20,200 -0.1 (-0.49%) 2,794 56.81 0 0 20,300 22,300 18,300
26/11/2025 20,300 0.1 (0.5%) 1,870 37.9 0 0 20,200 22,200 18,200
25/11/2025 20,200 -0.1 (-0.49%) 13,477 273.46 0 0 20,300 22,300 18,300
24/11/2025 20,300 -0.2 (-0.98%) 16,313 330.41 0 0 20,500 22,500 18,500
21/11/2025 20,500 0 (0%) 15,201 307.66 0 0 20,500 22,500 18,500
20/11/2025 20,500 -0.1 (-0.49%) 5,263 107.55 0 0 20,600 22,600 18,600
19/11/2025 20,600 0 (0%) 1,045 21.44 0 0 20,600 22,600 18,600
18/11/2025 20,600 0.2 (0.98%) 5,400 111.1 0 0 20,400 22,400 18,400
17/11/2025 20,400 -0.1 (-0.49%) 3,574 73.4 0 0 20,500 22,500 18,500
14/11/2025 20,500 0.1 (0.49%) 1,647 33.66 0 0 20,400 22,400 18,400
13/11/2025 20,400 0 (0%) 12,212 249.86 0 0 20,400 22,400 18,400
12/11/2025 20,400 0 (0%) 9,050 184.83 0 0 20,400 22,400 18,400
11/11/2025 20,400 0 (0%) 5,103 104.1 0 0 20,400 22,400 18,400
10/11/2025 20,400 0.2 (0.99%) 55,979 1,131.53 0 0 20,200 22,200 18,200
07/11/2025 20,200 0 (0%) 9,189 185.14 0 0 20,200 22,200 18,200
06/11/2025 20,200 -0.2 (-0.98%) 17,199 348.02 0 0 20,400 22,400 18,400
05/11/2025 20,400 -0.1 (-0.49%) 32,961 671.22 0 0 20,500 22,500 18,500
04/11/2025 20,500 -0.1 (-0.49%) 13,077 267.54 0 0 20,600 22,600 18,600
03/11/2025 20,600 0.2 (0.98%) 57,643 1,206.91 0 0 20,400 22,400 18,400
31/10/2025 20,400 -0.1 (-0.49%) 5,601 114.64 0 0 20,500 22,500 18,500
30/10/2025 20,500 -0.1 (-0.49%) 10,065 206.92 0 0 20,600 22,600 18,600
29/10/2025 20,600 0 (0%) 20,213 415.93 0 0 20,600 22,600 18,600
28/10/2025 20,600 0.1 (0.49%) 11,200 230.48 0 0 20,500 22,500 18,500
27/10/2025 20,500 -0.2 (-0.97%) 6,408 132.14 0 0 20,700 22,700 18,700
24/10/2025 20,700 -0.6 (-2.82%) 9,859 203.89 300,000 7,020 21,300 23,400 19,200
23/10/2025 21,300 1 (4.93%) 32,589 682.36 0 0 20,300 22,300 18,300
22/10/2025 20,300 0.4 (2.01%) 14,746 298.35 0 0 19,900 21,800 18,000

Historical Data - BSC

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