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
12/05/2026 35,450 1.85 (5.51%) 12,470,600 432,628.08 108,500 3,396.05 33,600 35,950 31,250
11/05/2026 33,600 -2.3 (-6.41%) 11,671,900 415,581.71 0 0 35,900 38,400 33,400
08/05/2026 35,900 -0.6 (-1.64%) 8,119,600 291,507.47 0 0 36,500 39,050 33,950
07/05/2026 36,500 -0.1 (-0.27%) 12,839,000 468,256.89 113,300 3,863.53 36,600 39,150 34,050
06/05/2026 36,600 1.4 (3.98%) 10,445,000 374,345.52 0 0 35,200 37,650 32,750
05/05/2026 35,200 1.5 (4.45%) 15,997,900 551,837.75 60,000 1,890 33,700 36,050 31,350
04/05/2026 33,700 1.4 (4.33%) 10,352,200 346,624.01 0 0 32,300 34,550 30,050
29/04/2026 32,300 1.5 (4.87%) 16,939,100 546,230.17 0 0 30,800 32,950 28,650
28/04/2026 30,800 2 (6.94%) 16,458,400 498,447.82 0 0 28,800 30,800 26,800
24/04/2026 28,800 -0.25 (-0.86%) 4,957,500 144,460.45 0 0 29,050 31,050 27,050
23/04/2026 29,050 -0.9 (-3.01%) 10,079,200 299,568.83 0 0 29,950 32,000 27,900
22/04/2026 29,950 0.65 (2.22%) 9,081,900 269,078.19 453,500 13,471.67 29,300 31,350 27,250
21/04/2026 29,300 -0.15 (-0.51%) 10,605,500 315,959.16 500,000 14,822 29,450 31,500 27,400
20/04/2026 29,450 0.85 (2.97%) 6,682,700 194,335.12 0 0 28,600 30,600 26,600
17/04/2026 28,600 -1 (-3.38%) 7,239,000 209,347.06 0 0 29,600 31,650 27,550
16/04/2026 29,600 0.3 (1.02%) 16,443,400 490,311.11 0 0 29,300 31,350 27,250
15/04/2026 29,300 1.4 (5.02%) 14,406,500 416,522.51 0 0 27,900 29,850 25,950
14/04/2026 27,900 0.35 (1.27%) 3,851,100 106,988.07 0 0 27,550 29,450 25,650
13/04/2026 27,550 0.05 (0.18%) 3,915,100 107,587.71 0 0 27,500 29,400 25,600
10/04/2026 27,500 -0.1 (-0.36%) 4,603,300 126,180.15 0 0 27,600 29,500 25,700
09/04/2026 27,600 0 (0%) 5,733,600 158,602.32 20,000 552 27,600 29,500 25,700
08/04/2026 27,600 1.8 (6.98%) 7,005,000 190,978.66 0 0 25,800 27,600 24,000
07/04/2026 25,800 0.05 (0.19%) 2,820,600 73,124.74 40,000 1,077 25,750 27,550 23,950
06/04/2026 25,750 -0.75 (-2.83%) 3,943,800 103,591.87 0 0 26,500 28,350 24,650
03/04/2026 26,500 -0.7 (-2.57%) 6,426,300 174,242.86 0 0 27,200 29,100 25,300
02/04/2026 27,200 -0.35 (-1.27%) 6,533,700 181,317.6 0 0 27,550 29,450 25,650
01/04/2026 27,550 1.8 (6.99%) 10,207,100 277,142.05 0 0 25,750 27,550 23,950
31/03/2026 25,750 0.1 (0.39%) 2,502,700 64,162.49 0 0 25,650 27,400 23,900
30/03/2026 25,650 -0.1 (-0.39%) 2,525,500 64,028.39 0 0 25,750 27,550 23,950
27/03/2026 25,750 0.2 (0.78%) 3,502,600 89,913.83 0 0 25,550 27,300 23,800
26/03/2026 25,550 -0.8 (-3.04%) 2,053,900 52,870.4 0 0 26,350 28,150 24,550
25/03/2026 26,350 1.05 (4.15%) 5,258,800 135,971.2 0 0 25,300 27,050 23,550
24/03/2026 25,300 -0.05 (-0.2%) 2,727,600 69,180.64 0 0 25,350 27,100 23,600
23/03/2026 25,350 -0.8 (-3.06%) 5,054,500 126,197.67 0 0 26,150 27,950 24,350
20/03/2026 26,150 0.1 (0.38%) 8,424,800 217,302.46 37,500 1,000.69 26,050 27,850 24,250
19/03/2026 26,050 -0.05 (-0.19%) 5,186,300 133,451.57 0 0 26,100 27,900 24,300
18/03/2026 26,100 -0.35 (-1.32%) 3,490,200 92,823.52 0 0 26,450 28,300 24,600
17/03/2026 26,450 0.55 (2.12%) 5,159,000 136,932.83 0 0 25,900 27,700 24,100
16/03/2026 25,900 0.65 (2.57%) 4,825,600 123,568.7 500,000 12,625 25,250 27,000 23,500
13/03/2026 25,250 -0.65 (-2.51%) 3,440,100 88,102.98 0 0 25,900 27,700 24,100
12/03/2026 25,900 0.3 (1.17%) 6,624,900 169,896.82 0 0 25,600 27,350 23,850
11/03/2026 25,600 1.55 (6.44%) 8,105,900 202,681.27 0 0 24,050 25,700 22,400
10/03/2026 24,050 -0.4 (-1.64%) 10,408,500 252,956.25 0 0 24,450 26,150 22,750
09/03/2026 24,450 -1.8 (-6.86%) 3,092,300 75,625.84 0 0 26,250 28,050 24,450
06/03/2026 26,250 -0.75 (-2.78%) 3,666,200 97,439.15 0 0 27,000 28,850 25,150
05/03/2026 27,000 -1 (-3.57%) 6,995,600 193,440.29 0 0 28,000 29,950 26,050
04/03/2026 28,000 1.65 (6.26%) 9,389,800 247,067.98 0 0 26,350 28,150 24,550
03/03/2026 26,350 -1.45 (-5.22%) 9,568,800 258,701.68 20,000 518 27,800 29,700 25,900
02/03/2026 27,800 -1.25 (-4.3%) 8,153,700 230,074.95 30,000 840 29,050 31,050 27,050
27/02/2026 29,050 -0.7 (-2.35%) 3,100,400 90,661.33 20,000 591 29,750 31,800 27,700
26/02/2026 29,750 1.2 (4.2%) 5,428,900 159,793.91 0 0 28,550 30,500 26,600
25/02/2026 28,550 -0.95 (-3.22%) 9,042,700 260,425.04 0 0 29,500 31,550 27,450
24/02/2026 29,500 -0.5 (-1.67%) 5,228,100 154,125.03 87,500 2,625 30,000 32,100 27,900
23/02/2026 30,000 0.2 (0.67%) 6,284,400 186,904.69 0 0 29,800 31,850 27,750
13/02/2026 29,800 -0.15 (-0.5%) 7,063,500 208,759.18 0 0 29,950 32,000 27,900
12/02/2026 29,950 0.55 (1.87%) 7,592,200 225,586.74 0 0 29,400 31,450 27,350
11/02/2026 29,400 0.45 (1.55%) 6,146,600 179,476.3 0 0 28,950 30,950 26,950
10/02/2026 28,950 0.75 (2.66%) 11,245,800 325,647.55 0 0 28,200 30,150 26,250
09/02/2026 28,200 0.15 (0.53%) 5,565,300 155,346.52 0 0 28,050 30,000 26,100
06/02/2026 28,050 -0.75 (-2.6%) 8,635,700 245,004.34 0 0 28,800 30,800 26,800
05/02/2026 28,800 0.55 (1.95%) 13,569,200 394,841.75 0 0 28,250 30,200 26,300
04/02/2026 28,250 -0.15 (-0.53%) 11,640,600 322,647.63 0 0 28,400 30,350 26,450
03/02/2026 28,400 0.3 (1.07%) 7,761,900 220,308.62 0 0 28,100 30,050 26,150
02/02/2026 28,100 -2.1 (-6.95%) 13,210,300 376,994.37 0 0 30,200 32,300 28,100
30/01/2026 30,200 0.2 (0.67%) 6,955,000 208,108.61 0 0 30,000 32,100 27,900
29/01/2026 30,000 0.9 (3.09%) 3,830,500 113,142.06 0 0 29,100 31,100 27,100
28/01/2026 29,100 -1.8 (-5.83%) 14,010,100 409,284.63 0 0 30,900 33,050 28,750
27/01/2026 30,900 -0.1 (-0.32%) 10,746,100 322,230.42 0 0 31,000 33,150 28,850
26/01/2026 31,000 -1.4 (-4.32%) 6,004,100 188,411.88 0 0 32,400 34,650 30,150
23/01/2026 32,400 0.55 (1.73%) 7,919,100 256,186.58 0 0 31,850 34,050 29,650
22/01/2026 31,850 0.6 (1.92%) 7,252,900 228,702.06 0 0 31,250 33,400 29,100
21/01/2026 31,250 0.1 (0.32%) 6,966,700 218,696.96 284,700 8,943.46 31,150 33,300 29,000
20/01/2026 31,150 -0.85 (-2.66%) 10,790,100 337,357.03 230,943 7,382.22 32,000 34,200 29,800
19/01/2026 32,000 0 (0%) 8,573,500 272,307.28 0 0 32,000 34,200 29,800
16/01/2026 32,000 0.55 (1.75%) 9,250,200 297,706.09 415,000 13,365.91 31,450 33,650 29,250
15/01/2026 31,450 -0.35 (-1.1%) 16,477,000 502,659.8 0 0 31,800 34,000 29,600
14/01/2026 31,800 -1.75 (-5.22%) 16,104,600 518,605.53 43,000 1,416.85 33,550 35,850 31,250
13/01/2026 33,550 0.95 (2.91%) 10,555,700 356,293.04 0 0 32,600 34,850 30,350
12/01/2026 32,600 -2.4 (-6.86%) 25,316,700 839,665.62 0 0 35,000 37,450 32,550
09/01/2026 35,000 -0.9 (-2.51%) 15,581,100 546,013.61 733,000 25,695.89 35,900 38,400 33,400
08/01/2026 35,900 -2.65 (-6.87%) 16,566,300 608,775.36 1,279,600 46,926.24 38,550 41,200 35,900
07/01/2026 38,550 0.5 (1.31%) 11,861,100 451,848.8 1,889,900 71,957.25 38,050 40,700 35,400
06/01/2026 38,050 2.45 (6.88%) 21,287,500 792,077.92 0 0 35,600 38,050 33,150
05/01/2026 35,600 1.95 (5.79%) 13,719,300 478,617.04 0 0 33,650 36,000 31,300
31/12/2025 33,650 0.85 (2.59%) 9,567,900 318,361.1 397,000 12,128.35 32,800 35,050 30,550
30/12/2025 32,800 -0.4 (-1.2%) 8,839,700 287,686.62 537,100 17,266.83 33,200 35,500 30,900
29/12/2025 33,200 1.2 (3.75%) 7,573,400 250,899.95 635,000 21,129.01 32,000 34,200 29,800
26/12/2025 32,000 -0.25 (-0.78%) 20,927,400 635,076.57 67,700 2,031 32,250 34,500 30,000
25/12/2025 32,250 -2.4 (-6.93%) 17,089,700 612,374.79 0 0 34,650 37,050 32,250
24/12/2025 34,650 0.4 (1.17%) 9,103,700 310,790.1 0 0 34,250 36,600 31,900
23/12/2025 34,250 1.25 (3.79%) 14,877,500 505,782.96 0 0 33,000 35,300 30,700
22/12/2025 33,000 1.3 (4.1%) 9,656,000 310,140.04 278,000 8,998.03 31,700 33,900 29,500
19/12/2025 31,700 1.35 (4.45%) 10,546,100 329,423.53 342,000 10,174.5 30,350 32,450 28,250
18/12/2025 30,350 0.65 (2.19%) 6,326,300 190,830.62 105,000 2,908.5 29,700 31,750 27,650
17/12/2025 29,700 0.1 (0.34%) 8,617,800 258,512.85 372,000 11,664.3 29,600 31,650 27,550
16/12/2025 29,600 0.7 (2.42%) 7,805,400 226,149.17 0 0 28,900 30,900 26,900
15/12/2025 28,900 1.45 (5.28%) 11,731,800 337,977.19 0 0 27,450 29,350 25,550
12/12/2025 27,450 -2.05 (-6.95%) 14,302,200 408,116.63 340,000 9,623.42 29,500 31,550 27,450
11/12/2025 29,500 -0.5 (-1.67%) 8,031,400 239,836.22 400,000 11,918.8 30,000 32,100 27,900
10/12/2025 30,000 -2 (-6.25%) 13,287,200 410,120.07 0 0 32,000 34,200 29,800
09/12/2025 32,000 -0.95 (-2.88%) 11,236,500 362,700.24 200,000 6,416.6 32,950 35,250 30,650
08/12/2025 32,950 -0.85 (-2.51%) 7,479,300 248,581.96 0 0 33,800 36,150 31,450
05/12/2025 33,800 -0.6 (-1.74%) 7,428,400 253,030.49 0 0 34,400 36,800 32,000
04/12/2025 34,400 -0.1 (-0.29%) 6,232,200 212,309.37 390,000 13,317.33 34,500 36,900 32,100
03/12/2025 34,500 -0.4 (-1.15%) 7,974,700 273,345.43 160,000 5,491.52 34,900 37,300 32,500
02/12/2025 34,900 0 (0%) 10,035,200 342,558.28 200,000 6,798 34,900 37,300 32,500
01/12/2025 34,900 0.65 (1.9%) 11,792,100 411,619.4 2,100,000 73,382.8 34,250 36,600 31,900
28/11/2025 34,250 0.6 (1.78%) 9,244,100 311,480.63 298,000 10,044.09 33,650 36,000 31,300
27/11/2025 33,650 -0.2 (-0.59%) 7,224,500 245,906. 905,000 30,758.23 33,850 36,200 31,500
26/11/2025 33,850 0.45 (1.35%) 7,893,300 266,793.09 624,200 21,072.99 33,400 35,700 31,100
25/11/2025 33,400 -1.05 (-3.05%) 12,123,000 418,173.64 0 0 34,450 36,850 32,050
24/11/2025 34,450 2.25 (6.99%) 26,444,000 895,074.91 0 0 32,200 34,450 29,950
21/11/2025 32,200 0.2 (0.63%) 5,864,200 187,294.63 330,000 10,539.21 32,000 34,200 29,800
20/11/2025 32,000 0.4 (1.27%) 5,225,000 167,550.2 170,000 5,452.24 31,600 33,800 29,400
19/11/2025 31,600 -0.75 (-2.32%) 6,884,500 219,277.75 0 0 32,350 34,600 30,100
18/11/2025 32,350 0.15 (0.47%) 5,069,300 163,438.05 0 0 32,200 34,450 29,950
17/11/2025 32,200 0.1 (0.31%) 7,528,900 243,762.71 0 0 32,100 34,300 29,900
14/11/2025 32,100 0.15 (0.47%) 5,608,700 178,831.5 0 0 31,950 34,150 29,750
13/11/2025 31,950 -0.85 (-2.59%) 5,900,500 189,551.2 0 0 32,800 35,050 30,550
12/11/2025 32,800 1.75 (5.64%) 8,248,200 264,555.24 0 0 31,050 33,200 28,900

Historical Data - BSC

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