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
13/03/2026 25,650 -0.1 (-0.39%) 13,865,300 354,590.06 5,885,000 157,550.75 25,750 27,550 23,950
12/03/2026 25,750 -0.7 (-2.65%) 12,809,200 330,460.66 6,900,000 189,627.35 26,450 28,300 24,600
11/03/2026 26,450 0.95 (3.73%) 17,296,100 450,931.01 780,000 21,060 25,500 27,250 23,750
10/03/2026 25,500 0.7 (2.82%) 30,382,100 772,772.75 13,082,000 339,968.2 24,800 26,500 23,100
09/03/2026 24,800 -1.85 (-6.94%) 32,371,300 802,979.39 8,394,100 217,173.68 26,650 28,500 24,800
06/03/2026 26,650 -0.35 (-1.3%) 15,454,600 413,881.47 0 0 27,000 28,850 25,150
05/03/2026 27,000 -0.15 (-0.55%) 21,450,200 588,308.09 25,000 702.5 27,150 29,050 25,250
04/03/2026 27,150 -0.3 (-1.09%) 26,580,500 717,121.9 702,100 19,253.28 27,450 29,350 25,550
03/03/2026 27,450 -0.6 (-2.14%) 18,795,100 522,830.63 6,000,000 168,557 28,050 30,000 26,100
02/03/2026 28,050 -0.9 (-3.11%) 24,664,300 699,160.42 2,000,000 61,600 28,950 30,950 26,950
27/02/2026 28,950 0.05 (0.17%) 18,002,900 523,346.37 0 0 28,900 30,900 26,900
26/02/2026 28,900 0.05 (0.17%) 13,933,100 403,939.72 4,922,000 141,999.7 28,850 30,850 26,850
25/02/2026 28,850 -0.15 (-0.52%) 20,144,800 585,451.36 1,316,000 40,796 29,000 31,000 27,000
24/02/2026 29,000 0.2 (0.69%) 18,101,200 523,084.37 2,006,500 57,787.2 28,800 30,800 26,800
23/02/2026 28,800 0.5 (1.77%) 15,465,000 444,814.39 6,000,000 181,200 28,300 30,250 26,350
13/02/2026 28,300 0.05 (0.18%) 12,905,500 363,347.57 170,000 4,658 28,250 30,200 26,300
12/02/2026 28,250 -0.05 (-0.18%) 8,140,700 229,990.18 927,000 27,568.6 28,300 30,250 26,350
11/02/2026 28,300 1.7 (6.39%) 28,252,000 786,182.89 0 0 26,600 28,450 24,750
10/02/2026 26,600 -0.15 (-0.56%) 11,076,900 295,722.65 1,141,800 30,795.24 26,750 28,600 24,900
09/02/2026 26,750 -0.05 (-0.19%) 8,770,500 234,910.94 2,333,000 66,840.45 26,800 28,650 24,950
06/02/2026 26,800 -0.6 (-2.19%) 18,137,700 489,924.29 1,870,000 51,915 27,400 29,300 25,500
05/02/2026 27,400 -0.35 (-1.26%) 9,669,100 267,563.9 327,800 9,015.57 27,750 29,650 25,850
04/02/2026 27,750 0.25 (0.91%) 16,720,100 459,196.65 6,607,500 190,672.02 27,500 29,400 25,600
03/02/2026 27,500 -0.1 (-0.36%) 15,333,400 424,953.08 0 0 27,600 29,500 25,700
02/02/2026 27,600 -0.4 (-1.43%) 14,154,800 390,315.15 2,879,000 81,309.7 28,000 29,950 26,050
30/01/2026 28,000 0.35 (1.27%) 15,839,700 440,000.36 400,000 10,300 27,650 29,550 25,750
29/01/2026 27,650 -0.1 (-0.36%) 8,246,800 229,354.43 1,543,000 45,582.25 27,750 29,650 25,850
28/01/2026 27,750 -0.05 (-0.18%) 14,212,000 396,297.36 1,477,000 41,186.15 27,800 29,700 25,900
27/01/2026 27,800 0.05 (0.18%) 12,846,500 356,968.09 36,000 1,051.2 27,750 29,650 25,850
26/01/2026 27,750 -0.75 (-2.63%) 32,470,600 908,813.42 2,327,900 67,520.06 28,500 30,450 26,550
23/01/2026 28,500 -0.7 (-2.4%) 31,092,900 894,384.07 56,000 1,637.2 29,200 31,200 27,200
22/01/2026 29,200 0.15 (0.52%) 19,795,300 578,998.12 263,000 7,363 29,050 31,050 27,050
21/01/2026 29,050 -0.7 (-2.35%) 34,082,700 996,669.81 40,000 1,190 29,750 31,800 27,700
20/01/2026 29,750 0.1 (0.34%) 48,697,600 1,476,235.74 1,719,558 49,698.83 29,650 31,700 27,600
19/01/2026 29,650 0.75 (2.6%) 30,777,100 906,240.51 0 0 28,900 30,900 26,900
16/01/2026 28,900 -0.1 (-0.34%) 24,981,000 724,774.25 582,000 16,834 29,000 31,000 27,000
15/01/2026 29,000 -0.5 (-1.69%) 34,620,800 1,006,217.09 1,408,700 42,241.5 29,500 31,550 27,450
14/01/2026 29,500 -1 (-3.28%) 44,749,400 1,339,505.21 658,000 19,202.2 30,500 32,600 28,400
13/01/2026 30,500 0.3 (0.99%) 42,211,100 1,295,082.29 2,040,000 57,608 30,200 32,300 28,100
12/01/2026 30,200 1.95 (6.9%) 49,690,500 1,464,776.13 488,000 13,786 28,250 30,200 26,300
09/01/2026 28,250 -1 (-3.42%) 37,610,200 1,080,709.06 0 0 29,250 31,250 27,250
08/01/2026 29,250 0 (0%) 29,952,600 879,763.54 80,000 2,340 29,250 31,250 27,250
07/01/2026 29,250 0.4 (1.39%) 34,203,500 1,006,045.12 0 0 28,850 30,850 26,850
06/01/2026 28,850 0.95 (3.41%) 21,660,200 612,168.12 14,220,000 416,646 27,900 29,850 25,950
05/01/2026 27,900 -0.75 (-2.62%) 16,194,100 455,019.26 5,103,000 146,521.1 28,650 30,650 26,650
31/12/2025 28,650 -0.05 (-0.17%) 22,530,100 647,857.85 0 0 28,700 30,700 26,700
30/12/2025 28,700 0.7 (2.5%) 23,124,400 663,108.97 1,020,000 27,799.5 28,000 29,950 26,050
29/12/2025 28,000 -0.15 (-0.53%) 20,347,900 570,315.75 2,240,000 63,056 28,150 30,100 26,200
26/12/2025 28,150 -0.6 (-2.09%) 27,183,600 761,014.85 3,435,000 103,050 28,750 30,750 26,750
25/12/2025 28,750 -0.55 (-1.88%) 14,199,000 415,881.78 15,391,000 452,442.6 29,300 31,350 27,250
24/12/2025 29,300 0.6 (2.09%) 15,286,500 442,257.61 7,083,000 203,282.1 28,700 30,700 26,700
23/12/2025 28,700 -0.3 (-1.03%) 12,224,300 353,868.73 750,000 21,800 29,000 31,000 27,000
22/12/2025 29,000 0.55 (1.93%) 13,903,800 399,299.6 375,000 10,668.75 28,450 30,400 26,500
19/12/2025 28,450 0.15 (0.53%) 9,896,000 279,927.38 856,100 23,873.93 28,300 30,250 26,350
18/12/2025 28,300 0.3 (1.07%) 7,996,800 224,301.85 20,000 560 28,000 29,950 26,050
17/12/2025 28,000 -0.25 (-0.88%) 6,311,700 177,141.04 1,069,000 31,731.95 28,250 30,200 26,300
16/12/2025 28,250 0.75 (2.73%) 11,815,200 325,580.01 6,740,000 196,738 27,500 29,400 25,600
15/12/2025 27,500 0.95 (3.58%) 18,306,600 494,197.72 4,728,000 127,656 26,550 28,400 24,700
12/12/2025 26,550 -1.6 (-5.68%) 21,016,800 576,167.7 20,540,000 593,500 28,150 30,100 26,200
11/12/2025 28,150 -0.85 (-2.93%) 10,971,700 312,658.34 7,213,000 214,635.7 29,000 31,000 27,000
10/12/2025 29,000 0.25 (0.87%) 9,284,000 267,076.39 3,464,000 100,466.8 28,750 30,750 26,750
09/12/2025 28,750 -0.95 (-3.2%) 25,274,800 727,081.47 9,390,000 285,721.55 29,700 31,750 27,650
08/12/2025 29,700 -0.15 (-0.5%) 15,691,000 468,257.35 6,950,000 214,784.1 29,850 31,900 27,800
05/12/2025 29,850 -0.4 (-1.32%) 12,515,000 375,496.76 5,800,000 167,665.25 30,250 32,350 28,150
04/12/2025 30,250 0 (0%) 16,875,100 509,633.75 2,750,000 83,283.2 30,250 32,350 28,150
03/12/2025 30,250 1.35 (4.67%) 30,066,400 895,422.18 5,600,000 162,162.5 28,900 30,900 26,900
02/12/2025 28,900 -0.4 (-1.37%) 10,412,200 301,203.4 150,000 4,505.8 29,300 31,350 27,250
01/12/2025 29,300 0.05 (0.17%) 11,852,800 346,587.45 4,271,000 128,577 29,250 31,250 27,250
28/11/2025 29,250 0.15 (0.52%) 11,904,900 345,649.73 1,250,000 37,186.4 29,100 31,100 27,100
27/11/2025 29,100 0.1 (0.34%) 14,878,100 434,674.63 3,690,000 107,437.5 29,000 31,000 27,000
26/11/2025 29,000 0.8 (2.84%) 18,812,900 539,433.96 6,554,500 184,640.28 28,200 30,150 26,250
25/11/2025 28,200 -0.8 (-2.76%) 14,577,900 415,996.26 50,000 1,487.5 29,000 31,000 27,000
24/11/2025 29,000 0.45 (1.58%) 18,118,500 523,012.14 567,600 16,631.09 28,550 30,500 26,600
21/11/2025 28,550 0 (0%) 18,164,600 514,607.53 50,000 1,417.5 28,550 30,500 26,600
20/11/2025 28,550 0.45 (1.6%) 19,548,400 554,033.19 150,000 4,275.9 28,100 30,050 26,150
19/11/2025 28,100 -0.7 (-2.43%) 16,825,600 477,127.64 50,000 1,402.5 28,800 30,800 26,800
18/11/2025 28,800 0.7 (2.49%) 18,859,400 536,253.92 428,000 12,222.8 28,100 30,050 26,150
17/11/2025 28,100 0.3 (1.08%) 12,074,200 339,560.47 6,328,000 164,903.4 27,800 29,700 25,900
14/11/2025 27,800 0.05 (0.18%) 11,783,400 328,348.07 150,000 4,419.9 27,750 29,650 25,850
13/11/2025 27,750 -0.25 (-0.89%) 12,863,200 359,354.05 1,620,000 46,740 28,000 29,950 26,050
12/11/2025 28,000 0.5 (1.82%) 16,274,200 452,762.71 20,450,000 600,529.6 27,500 29,400 25,600
11/11/2025 27,500 0 (0%) 14,818,100 408,336.18 0 0 27,500 29,400 25,600
10/11/2025 27,500 0 (0%) 16,818,300 465,520.68 14,087,000 404,065.6 27,500 29,400 25,600
07/11/2025 27,500 -1 (-3.51%) 23,937,800 667,183.64 132,000 3,822.9 28,500 30,450 26,550
06/11/2025 28,500 -0.75 (-2.56%) 13,235,900 379,472.25 36,000 1,008 29,250 31,250 27,250
05/11/2025 29,250 -0.25 (-0.85%) 13,066,000 380,065.6 619,000 18,057.5 29,500 31,550 27,450
04/11/2025 29,500 1.9 (6.88%) 31,974,700 906,465.38 674,800 19,506.1 27,600 29,500 25,700
03/11/2025 27,600 -1.1 (-3.83%) 23,165,800 655,570.83 1,790,000 51,492.4 28,700 30,700 26,700
31/10/2025 28,700 -0.5 (-1.71%) 15,506,600 448,133.18 1,580,700 45,884.32 29,200 31,200 27,200
30/10/2025 29,200 -0.65 (-2.18%) 19,085,200 560,717.72 3,714,900 104,706.96 29,850 31,900 27,800
29/10/2025 29,850 0.4 (1.36%) 25,082,900 752,686.52 1,911,000 58,416.48 29,450 31,500 27,400
28/10/2025 29,450 1.15 (4.06%) 26,721,300 761,467.51 0 0 28,300 30,250 26,350
27/10/2025 28,300 -0.9 (-3.08%) 23,908,400 689,998.57 16,821,900 524,312.96 29,200 31,200 27,200
24/10/2025 29,200 -0.8 (-2.67%) 23,926,000 702,027.81 334,000 10,051.93 30,000 32,100 27,900
23/10/2025 30,000 -0.45 (-1.48%) 14,351,400 435,984.2 1,405,000 42,690.89 30,450 32,550 28,350
22/10/2025 30,450 0.1 (0.33%) 26,715,100 796,387.78 1,600,000 48,132.4 30,350 32,450 28,250
21/10/2025 30,350 0.6 (2.02%) 54,104,300 1,604,979.46 1,636,900 47,641.86 29,750 31,800 27,700
20/10/2025 29,750 -2.2 (-6.89%) 52,634,700 1,614,656.61 490,000 15,666.7 31,950 34,150 29,750
17/10/2025 31,950 -1.25 (-3.77%) 50,287,200 1,641,259.43 20,000 672.3 33,200 35,500 30,900
16/10/2025 33,200 -0.5 (-1.48%) 30,745,500 1,027,912.41 200,000 6,707 33,700 36,050 31,350
15/10/2025 33,700 1.2 (3.69%) 92,652,500 3,144,861.83 19,153,700 594,045.11 32,500 34,750 30,250
14/10/2025 32,500 0.8 (2.52%) 57,074,600 1,850,886.74 850,000 27,287.2 31,700 33,900 29,500
13/10/2025 31,700 -0.4 (-1.25%) 35,739,000 1,128,227.37 1,350,000 46,305 32,100 34,300 29,900
10/10/2025 32,100 0 (0%) 34,643,000 1,108,334.44 4,119,000 124,206.1 32,100 34,300 29,900
09/10/2025 32,100 1 (3.22%) 39,130,900 1,236,614.7 0 0 31,100 33,250 28,950
08/10/2025 31,100 0.05 (0.16%) 25,369,900 789,505.08 3,952,555 116,250.66 31,050 33,200 28,900
07/10/2025 31,050 -0.5 (-1.58%) 26,704,000 833,807.39 0 0 31,550 33,750 29,350
06/10/2025 31,550 2.05 (6.95%) 42,838,700 1,332,813.56 5,750,000 159,977.65 29,500 31,550 27,450
03/10/2025 29,500 -0.65 (-2.16%) 30,206,400 899,212.92 1,335,000 38,652.75 30,150 32,250 28,050
02/10/2025 30,150 -0.75 (-2.43%) 31,474,300 970,301.58 398,000 12,346.07 30,900 33,050 28,750
01/10/2025 30,900 -0.2 (-0.64%) 16,624,800 517,915.8 2,041,000 63,475.1 31,100 33,250 28,950
30/09/2025 31,100 0 (0%) 28,902,200 886,889.19 5,492,600 170,687.69 31,100 33,250 28,950
29/09/2025 31,100 0.7 (2.3%) 33,075,500 1,017,775.15 26,970,700 773,155.69 30,400 32,500 28,300
26/09/2025 30,400 -0.55 (-1.78%) 25,508,600 782,500.74 30,352,800 904,558.8 30,950 33,100 28,800
25/09/2025 30,950 -0.65 (-2.06%) 30,534,200 955,324.59 9,980,000 321,800.4 31,600 33,800 29,400
24/09/2025 31,600 1.7 (5.69%) 40,528,600 1,232,010.07 11,520,000 344,531 29,900 31,950 27,850
23/09/2025 29,900 0.4 (1.36%) 27,129,500 819,768.87 30,190,200 876,347.55 29,500 31,550 27,450
22/09/2025 29,500 -0.9 (-2.96%) 54,206,200 1,608,763.6 1,037,000 31,753.9 30,400 32,500 28,300
19/09/2025 30,400 -0.4 (-1.3%) 28,454,900 865,935. 511,800 14,663.07 30,800 32,950 28,650
18/09/2025 30,800 -0.2 (-0.65%) 26,645,900 818,048.45 200,000 6,280 31,000 33,150 28,850
17/09/2025 31,000 -0.7 (-2.21%) 26,679,300 839,724.97 1,268,000 39,906.2 31,700 33,900 29,500
16/09/2025 31,700 0.15 (0.48%) 70,212,600 2,253,625.32 14,601,000 430,413.52 31,550 33,750 29,350
15/09/2025 31,550 -0.05 (-0.16%) 64,130,100 2,007,701.97 119,000 3,798.75 31,600 33,800 29,400

Historical Data - BSC

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