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
06/03/2026 16,050 -1.2 (-6.96%) 5,655,200 93,239.97 0 0 17,250 18,450 16,050
05/03/2026 17,250 -1.25 (-6.76%) 5,157,000 90,621.74 0 0 18,500 19,750 17,250
04/03/2026 18,500 0.9 (5.11%) 11,190,600 201,035.23 0 0 17,600 18,800 16,400
03/03/2026 17,600 1.15 (6.99%) 9,194,100 159,943.34 0 0 16,450 17,600 15,300
02/03/2026 16,450 1.05 (6.82%) 4,409,200 72,515.79 0 0 15,400 16,450 14,350
27/02/2026 15,400 0.7 (4.76%) 4,771,900 72,361.8 0 0 14,700 15,700 13,700
26/02/2026 14,700 -0.1 (-0.68%) 2,129,700 31,658.9 0 0 14,800 15,800 13,800
25/02/2026 14,800 -0.1 (-0.67%) 1,534,200 22,765. 0 0 14,900 15,900 13,900
24/02/2026 14,900 0.2 (1.36%) 2,773,000 41,165.08 0 0 14,700 15,700 13,700
23/02/2026 14,700 0.6 (4.26%) 2,211,900 32,365.46 0 0 14,100 15,050 13,150
16/02/2026 14,100 0 (0%) 0 0 0 0 14,100 0 0
13/02/2026 14,100 0.2 (1.44%) 1,666,100 23,414.88 0 0 13,900 14,850 12,950
12/02/2026 13,900 0.35 (2.58%) 1,243,900 17,273.61 0 0 13,550 14,450 12,650
11/02/2026 13,550 0.05 (0.37%) 1,375,100 18,837.07 0 0 13,500 14,400 12,600
10/02/2026 13,500 -0.4 (-2.88%) 2,429,900 33,236.8 0 0 13,900 14,850 12,950
09/02/2026 13,900 -0.25 (-1.77%) 1,550,800 21,771.74 0 0 14,150 15,100 13,200
06/02/2026 14,150 -0.35 (-2.41%) 5,058,100 73,778.79 0 0 14,500 15,500 13,500
05/02/2026 14,500 -0.55 (-3.65%) 5,267,700 79,561.15 0 0 15,050 16,100 14,000
04/02/2026 15,050 0.95 (6.74%) 5,975,200 88,851.33 0 0 14,100 15,050 13,150
03/02/2026 14,100 0.5 (3.68%) 3,401,500 47,907.87 0 0 13,600 14,550 12,650
02/02/2026 13,600 0.55 (4.21%) 2,088,100 27,619.59 0 0 13,050 13,950 12,150
30/01/2026 13,050 0 (0%) 1,480,500 19,387.89 0 0 13,050 13,950 12,150
29/01/2026 13,050 0.1 (0.77%) 800,500 10,407.36 0 0 12,950 13,850 12,050
28/01/2026 12,950 0.05 (0.39%) 1,741,000 22,428.2 0 0 12,900 13,800 12,000
27/01/2026 12,900 -0.3 (-2.27%) 1,986,600 25,665.28 0 0 13,200 14,100 12,300
26/01/2026 13,200 -0.9 (-6.38%) 2,987,900 40,274.83 0 0 14,100 15,050 13,150
23/01/2026 14,100 -0.2 (-1.4%) 3,865,500 55,995.07 0 0 14,300 15,300 13,300
22/01/2026 14,300 0.9 (6.72%) 4,522,500 64,327.63 0 0 13,400 14,300 12,500
21/01/2026 13,400 -0.5 (-3.6%) 1,343,000 18,188.95 0 0 13,900 14,850 12,950
20/01/2026 13,900 0.8 (6.11%) 2,611,800 35,770.65 0 0 13,100 14,000 12,200
19/01/2026 13,100 -0.2 (-1.5%) 751,400 9,962.65 0 0 13,300 14,200 12,400
16/01/2026 13,300 -0.3 (-2.21%) 1,565,400 21,009.96 0 0 13,600 14,550 12,650
15/01/2026 13,600 -0.15 (-1.09%) 1,216,900 16,844.67 0 0 13,750 14,700 12,800
14/01/2026 13,750 0.5 (3.77%) 4,781,600 66,547.79 0 0 13,250 14,150 12,350
13/01/2026 13,250 -0.05 (-0.38%) 986,000 13,055.33 0 0 13,300 14,200 12,400
12/01/2026 13,300 0.1 (0.76%) 1,007,800 13,256.86 0 0 13,200 14,100 12,300
09/01/2026 13,200 0.4 (3.13%) 1,862,400 24,514.76 0 0 12,800 13,650 11,950
08/01/2026 12,800 0.15 (1.19%) 1,330,800 16,932.62 0 0 12,650 13,500 11,800
07/01/2026 12,650 0.1 (0.8%) 758,700 9,588.18 0 0 12,550 13,400 11,700
06/01/2026 12,550 0.05 (0.4%) 642,200 8,030.19 0 0 12,500 13,350 11,650
05/01/2026 12,500 0.15 (1.21%) 983,400 12,494.23 0 0 12,350 13,200 11,500
31/12/2025 12,350 0.05 (0.41%) 429,000 5,337.48 0 0 12,300 13,150 11,450
30/12/2025 12,300 -0.05 (-0.4%) 321,400 3,976.02 0 0 12,350 13,200 11,500
29/12/2025 12,350 0 (0%) 311,600 3,854.74 0 0 12,350 13,200 11,500
26/12/2025 12,350 -0.2 (-1.59%) 696,900 8,634.95 0 0 12,550 13,400 11,700
25/12/2025 12,550 -0.1 (-0.79%) 440,100 5,544.44 0 0 12,650 13,500 11,800
24/12/2025 12,650 -0.05 (-0.39%) 415,700 5,244 0 0 12,700 13,550 11,850
23/12/2025 12,700 0 (0%) 741,200 9,400.13 0 0 12,700 13,550 11,850
22/12/2025 12,700 0.2 (1.6%) 539,600 6,835.37 0 0 12,500 13,350 11,650
19/12/2025 12,500 0 (0%) 508,800 6,351.04 0 0 12,500 13,350 11,650
18/12/2025 12,500 0 (0%) 360,800 4,511.47 0 0 12,500 13,350 11,650
17/12/2025 12,500 0 (0%) 435,200 5,441.54 0 0 12,500 13,350 11,650
16/12/2025 12,500 0.2 (1.63%) 1,028,500 12,735.2 0 0 12,300 13,150 11,450
15/12/2025 12,300 -0.05 (-0.4%) 855,000 10,630.73 0 0 12,350 13,200 11,500
12/12/2025 12,350 -0.85 (-6.44%) 1,978,800 25,238.43 0 0 13,200 14,100 12,300
11/12/2025 13,200 -0.1 (-0.75%) 547,900 7,244.27 0 0 13,300 14,200 12,400
10/12/2025 13,300 0.15 (1.14%) 751,200 10,038.45 30,000 397.5 13,150 14,050 12,250
09/12/2025 13,150 -0.4 (-2.95%) 1,614,900 21,393.43 0 0 13,550 14,450 12,650
08/12/2025 13,550 -0.4 (-2.87%) 1,651,700 22,461.39 0 0 13,950 14,900 13,000
05/12/2025 13,950 0.3 (2.2%) 3,503,700 48,667.02 0 0 13,650 14,600 12,700
04/12/2025 13,650 0.85 (6.64%) 2,957,900 39,944.28 0 0 12,800 13,650 11,950
03/12/2025 12,800 0 (0%) 377,500 4,844.47 0 0 12,800 13,650 11,950
02/12/2025 12,800 0.1 (0.79%) 511,000 6,489.35 0 0 12,700 13,550 11,850
01/12/2025 12,700 -0.15 (-1.17%) 541,000 6,944.14 0 0 12,850 13,700 12,000
28/11/2025 12,850 0 (0%) 607,900 7,862.02 0 0 12,850 13,700 12,000
27/11/2025 12,850 -0.15 (-1.15%) 582,400 7,517.52 0 0 13,000 13,900 12,100
26/11/2025 13,000 0.1 (0.78%) 640,300 8,341.05 0 0 12,900 13,800 12,000
25/11/2025 12,900 0.05 (0.39%) 1,118,700 14,471.94 0 0 12,850 13,700 12,000
24/11/2025 12,850 -0.05 (-0.39%) 495,000 6,375.22 0 0 12,900 13,800 12,000
21/11/2025 12,900 -0.05 (-0.39%) 557,900 7,193.07 0 0 12,950 13,850 12,050
20/11/2025 12,950 -0.05 (-0.38%) 563,500 7,324.21 0 0 13,000 13,900 12,100
19/11/2025 13,000 -0.2 (-1.52%) 563,500 7,365.9 0 0 13,200 14,100 12,300
18/11/2025 13,200 0.2 (1.54%) 2,030,600 26,962.22 0 0 13,000 13,900 12,100
17/11/2025 13,000 0.1 (0.78%) 642,800 8,306.91 0 0 12,900 13,800 12,000
14/11/2025 12,900 0.1 (0.78%) 388,700 4,978.82 0 0 12,800 13,650 11,950
13/11/2025 12,800 0.15 (1.19%) 1,239,200 16,029.5 0 0 12,650 13,500 11,800
12/11/2025 12,650 0.15 (1.2%) 659,500 8,316.93 0 0 12,500 13,350 11,650
11/11/2025 12,500 0 (0%) 329,000 4,115.7 0 0 12,500 13,350 11,650
10/11/2025 12,500 0 (0%) 414,900 5,189.89 0 0 12,500 13,350 11,650
07/11/2025 12,500 -0.1 (-0.79%) 912,700 11,583.88 0 0 12,600 13,450 11,750
06/11/2025 12,600 -0.4 (-3.08%) 483,200 6,204.49 0 0 13,000 13,900 12,100
05/11/2025 13,000 -0.2 (-1.52%) 405,600 5,285.51 0 0 13,200 14,100 12,300
04/11/2025 13,200 0.2 (1.54%) 1,420,300 18,098.18 0 0 13,000 13,900 12,100
03/11/2025 13,000 -0.1 (-0.76%) 1,479,800 19,478.97 0 0 13,100 14,000 12,200
31/10/2025 13,100 -0.1 (-0.76%) 908,200 12,024.88 0 0 13,200 14,100 12,300
30/10/2025 13,200 0 (0%) 680,400 8,995.24 0 0 13,200 14,100 12,300
29/10/2025 13,200 0.35 (2.72%) 2,133,500 28,069.79 0 0 12,850 13,700 12,000
28/10/2025 12,850 0.25 (1.98%) 751,500 9,528.64 0 0 12,600 13,450 11,750
27/10/2025 12,600 -0.1 (-0.79%) 490,300 6,226.92 0 0 12,700 13,550 11,850
24/10/2025 12,700 -0.15 (-1.17%) 554,900 7,000.83 0 0 12,850 13,700 12,000
23/10/2025 12,850 0.25 (1.98%) 1,052,400 13,668.33 0 0 12,600 13,450 11,750
22/10/2025 12,600 0.05 (0.4%) 470,500 5,877.18 0 0 12,550 13,400 11,700
21/10/2025 12,550 0.5 (4.15%) 1,002,500 12,451.6 0 0 12,050 12,850 11,250
20/10/2025 12,050 -0.8 (-6.23%) 1,253,800 15,581.43 0 0 12,850 13,700 12,000
17/10/2025 12,850 -0.1 (-0.77%) 933,600 12,075.57 0 0 12,950 13,850 12,050
16/10/2025 12,950 -0.05 (-0.38%) 1,110,300 14,310.34 0 0 13,000 13,900 12,100
15/10/2025 13,000 -0.3 (-2.26%) 1,418,600 18,623.88 0 0 13,300 14,200 12,400
14/10/2025 13,300 -0.3 (-2.21%) 999,400 13,423.84 0 0 13,600 14,550 12,650
13/10/2025 13,600 0.15 (1.12%) 1,033,400 13,932.14 0 0 13,450 14,350 12,550
10/10/2025 13,450 -0.05 (-0.37%) 1,367,000 18,476.06 150,000 2,160 13,500 14,400 12,600
09/10/2025 13,500 0.05 (0.37%) 880,900 11,820.59 0 0 13,450 14,350 12,550
08/10/2025 13,450 0.05 (0.37%) 471,000 6,347.99 0 0 13,400 14,300 12,500
07/10/2025 13,400 -0.25 (-1.83%) 566,800 7,673.12 0 0 13,650 14,600 12,700
06/10/2025 13,650 0.25 (1.87%) 598,600 8,137.49 0 0 13,400 14,300 12,500
03/10/2025 13,400 0.1 (0.75%) 652,700 8,697.61 0 0 13,300 14,200 12,400
02/10/2025 13,300 -0.25 (-1.85%) 503,000 6,772.17 0 0 13,550 14,450 12,650
01/10/2025 13,550 -0.05 (-0.37%) 382,800 5,204. 0 0 13,600 14,550 12,650
30/09/2025 13,600 0 (0%) 913,300 12,322.41 0 0 13,600 14,550 12,650
29/09/2025 13,600 -0.2 (-1.45%) 1,055,800 14,415.33 0 0 13,800 14,750 12,850
26/09/2025 13,800 -0.15 (-1.08%) 881,500 12,189.23 0 0 13,950 14,900 13,000
25/09/2025 13,950 0.15 (1.09%) 770,000 10,804.13 0 0 13,800 14,750 12,850
24/09/2025 13,800 0 (0%) 1,038,000 14,232.07 0 0 13,800 14,750 12,850
23/09/2025 13,800 -0.05 (-0.36%) 815,500 11,290.96 0 0 13,850 14,800 12,900
22/09/2025 13,850 -0.5 (-3.48%) 1,590,000 22,264.22 0 0 14,350 15,350 13,350
19/09/2025 14,350 -0.1 (-0.69%) 946,600 13,595.48 0 0 14,450 15,450 13,450
18/09/2025 14,450 -0.35 (-2.36%) 1,800,800 26,175.56 0 0 14,800 15,800 13,800
17/09/2025 15,900 0.2 (1.27%) 3,245,300 51,872.37 0 0 15,700 16,750 14,650
16/09/2025 15,700 -0.2 (-1.26%) 1,700,200 27,045.87 0 0 15,900 17,000 14,800
15/09/2025 15,900 0.5 (3.25%) 2,635,900 41,934.76 0 0 15,400 16,450 14,350
12/09/2025 15,400 0.3 (1.99%) 1,156,700 17,722.83 0 0 15,100 16,150 14,050
11/09/2025 15,100 0 (0%) 1,107,800 16,515.3 0 0 15,100 16,150 14,050
10/09/2025 15,100 0 (0%) 865,000 13,045.51 0 0 15,100 16,150 14,050
09/09/2025 15,100 0.2 (1.34%) 987,300 14,864.24 0 0 14,900 15,900 13,900
08/09/2025 14,900 -0.55 (-3.56%) 2,546,900 38,398.23 0 0 15,450 16,500 14,400

Historical Data - BSC

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