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
02/04/2026 28,700 -0.55 (-1.88%) 1,146,200 32,874.9 0 0 29,250 31,250 27,250
01/04/2026 29,250 -0.3 (-1.02%) 1,693,100 50,112.38 0 0 29,550 31,600 27,500
31/03/2026 29,550 0.65 (2.25%) 1,239,700 36,457.16 950,000 29,355 28,900 30,900 26,900
30/03/2026 28,900 -0.6 (-2.03%) 1,040,500 29,566.18 0 0 29,500 31,550 27,450
27/03/2026 29,500 0.3 (1.03%) 907,200 26,564.31 0 0 29,200 31,200 27,200
26/03/2026 29,200 -1.3 (-4.26%) 781,600 23,114.52 0 0 30,500 32,600 28,400
25/03/2026 30,500 1 (3.39%) 2,835,500 85,315.22 20,000 590 29,500 31,550 27,450
24/03/2026 29,500 0.3 (1.03%) 2,156,200 63,483.69 0 0 29,200 31,200 27,200
23/03/2026 29,200 0.05 (0.17%) 3,063,500 86,405.41 0 0 29,150 31,150 27,150
20/03/2026 29,150 -2.15 (-6.87%) 3,363,800 98,796.82 4,923,100 143,662.37 31,300 33,450 29,150
19/03/2026 31,300 0.3 (0.97%) 1,775,000 53,410.46 21,000 693 31,000 33,150 28,850
18/03/2026 31,000 -1.45 (-4.47%) 908,900 28,415.97 20,000 680 32,450 34,700 30,200
17/03/2026 32,450 1.45 (4.68%) 2,852,900 91,861.45 500,000 16,099.5 31,000 33,150 28,850
16/03/2026 31,000 0.4 (1.31%) 2,758,100 86,939.46 1,962,100 60,040.26 30,600 32,700 28,500
13/03/2026 30,600 -0.3 (-0.97%) 993,400 29,971.04 0 0 30,900 33,050 28,750
12/03/2026 30,900 -0.4 (-1.28%) 851,100 26,073.67 0 0 31,300 33,450 29,150
11/03/2026 31,300 0.3 (0.97%) 682,100 21,145.86 20,000 663 31,000 33,150 28,850
10/03/2026 31,000 1.95 (6.71%) 2,237,900 65,438.34 0 0 29,050 31,050 27,050
09/03/2026 29,050 -2.15 (-6.89%) 680,500 19,768.56 22,000 639.1 31,200 33,350 29,050
06/03/2026 31,200 -1.75 (-5.31%) 1,733,600 55,005.02 0 0 32,950 35,250 30,650
05/03/2026 32,950 -0.05 (-0.15%) 4,129,200 139,779.77 741,900 25,340.2 33,000 35,300 30,700
04/03/2026 33,000 0.1 (0.3%) 4,050,600 129,246.52 0 0 32,900 35,200 30,600
03/03/2026 32,900 0.65 (2.02%) 6,835,400 230,720.4 0 0 32,250 34,500 30,000
02/03/2026 32,250 0.25 (0.78%) 5,712,400 186,821.42 0 0 32,000 34,200 29,800
27/02/2026 32,000 0.9 (2.89%) 1,257,100 39,893.14 494,000 15,808 31,100 33,250 28,950
26/02/2026 31,100 0.05 (0.16%) 638,800 19,657.44 200,000 6,014.2 31,050 33,200 28,900
25/02/2026 31,050 -0.95 (-2.97%) 786,100 24,714.43 100,000 3,007.1 32,000 34,200 29,800
24/02/2026 32,000 1.5 (4.92%) 1,445,100 44,701.4 0 0 30,500 32,600 28,400
23/02/2026 30,500 0.55 (1.84%) 1,481,100 44,199.96 168,000 4,862.59 29,950 32,000 27,900
13/02/2026 29,950 1.6 (5.64%) 553,000 16,205.29 0 0 28,350 30,300 26,400
12/02/2026 28,350 0.15 (0.53%) 295,700 8,367.37 0 0 28,200 30,150 26,250
11/02/2026 28,200 0.6 (2.17%) 455,700 12,753.76 0 0 27,600 29,500 25,700
10/02/2026 27,600 0 (0%) 271,300 7,453.1 26,157,800 766,423.54 27,600 29,500 25,700
09/02/2026 27,600 0.15 (0.55%) 313,500 8,604.44 25,032,200 733,443.46 27,450 29,350 25,550
06/02/2026 27,450 -0.5 (-1.79%) 373,700 10,267.52 0 0 27,950 29,900 26,000
05/02/2026 27,950 -0.05 (-0.18%) 270,800 7,544.33 0 0 28,000 29,950 26,050
04/02/2026 28,000 0.45 (1.63%) 715,900 19,913.93 0 0 27,550 29,450 25,650
03/02/2026 27,550 -0.05 (-0.18%) 693,800 19,153.74 0 0 27,600 29,500 25,700
02/02/2026 27,600 -0.1 (-0.36%) 644,700 17,674.26 0 0 27,700 29,600 25,800
30/01/2026 27,700 0.3 (1.09%) 681,800 18,871.78 0 0 27,400 29,300 25,500
29/01/2026 27,400 -0.4 (-1.44%) 531,700 14,665.94 0 0 27,800 29,700 25,900
28/01/2026 27,800 0.5 (1.83%) 729,700 20,186.22 0 0 27,300 29,200 25,400
27/01/2026 27,300 -0.7 (-2.5%) 2,284,900 62,727.61 0 0 28,000 29,950 26,050
26/01/2026 28,000 -1 (-3.45%) 1,326,500 37,570.62 0 0 29,000 31,000 27,000
23/01/2026 29,000 -0.45 (-1.53%) 817,900 23,967.75 0 0 29,450 31,500 27,400
22/01/2026 29,450 -0.4 (-1.34%) 661,600 19,591.44 0 0 29,850 31,900 27,800
21/01/2026 29,850 -0.75 (-2.45%) 1,180,000 35,037.43 0 0 30,600 32,700 28,500
20/01/2026 30,600 -1 (-3.16%) 1,524,900 47,481.84 530,540 16,386.79 31,600 33,800 29,400
19/01/2026 31,600 0.7 (2.27%) 1,699,800 53,382.62 0 0 30,900 33,050 28,750
16/01/2026 30,900 -0.15 (-0.48%) 897,700 27,653.8 0 0 31,050 33,200 28,900
15/01/2026 31,050 -0.2 (-0.64%) 1,168,800 36,445.31 0 0 31,250 33,400 29,100
14/01/2026 31,250 0.65 (2.12%) 3,057,200 95,817.34 0 0 30,600 32,700 28,500
13/01/2026 30,600 1.2 (4.08%) 1,840,900 55,678.81 0 0 29,400 31,450 27,350
12/01/2026 29,400 0.65 (2.26%) 1,352,100 39,868.09 0 0 28,750 30,750 26,750
09/01/2026 28,750 0.15 (0.52%) 842,200 24,388.3 0 0 28,600 30,600 26,600
08/01/2026 28,600 0.25 (0.88%) 579,000 16,537.62 0 0 28,350 30,300 26,400
07/01/2026 28,350 -0.35 (-1.22%) 366,400 10,411.78 0 0 28,700 30,700 26,700
06/01/2026 28,700 0.4 (1.41%) 399,200 11,203.78 0 0 28,300 30,250 26,350
05/01/2026 28,300 -1.5 (-5.03%) 339,600 9,708.7 0 0 29,800 31,850 27,750
31/12/2025 29,800 1.2 (4.2%) 3,831,800 112,248.29 0 0 28,600 30,600 26,600
30/12/2025 28,600 0.7 (2.51%) 2,358,400 66,656.09 0 0 27,900 29,850 25,950
29/12/2025 27,900 -0.05 (-0.18%) 1,046,100 28,787.85 0 0 27,950 29,900 26,000
26/12/2025 27,950 0.1 (0.36%) 2,363,300 64,654.06 0 0 27,850 29,750 25,950
25/12/2025 27,850 -0.15 (-0.54%) 918,100 25,545.81 19,000,000 494,950 28,000 29,950 26,050
24/12/2025 28,000 0 (0%) 1,485,000 40,982.89 0 0 28,000 29,950 26,050
23/12/2025 28,000 -0.95 (-3.28%) 2,591,000 73,507.4 0 0 28,950 30,950 26,950
22/12/2025 28,950 -0.25 (-0.86%) 841,000 24,187.28 0 0 29,200 31,200 27,200
19/12/2025 29,200 0.2 (0.69%) 3,621,000 103,084.03 0 0 29,000 31,000 27,000
18/12/2025 29,000 -0.7 (-2.36%) 2,344,300 67,491.82 0 0 29,700 31,750 27,650
17/12/2025 29,700 0.2 (0.68%) 3,358,200 97,881.86 0 0 29,500 31,550 27,450
16/12/2025 29,500 0.4 (1.37%) 6,252,600 175,902.69 0 0 29,100 31,100 27,100
15/12/2025 29,100 -1.2 (-3.96%) 4,161,000 121,036.21 29,500 893.85 30,300 32,400 28,200
12/12/2025 30,300 -0.5 (-1.62%) 3,258,900 97,395.33 1,969,700 64,901.62 30,800 32,950 28,650
11/12/2025 30,800 -3.1 (-9.14%) 7,219,900 220,347.01 0 0 33,900 40,650 27,150

Historical Data - BSC

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