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
01/04/2026 17,300 0.3 (1.76%) 8,500 144.76 0 0 17,000 19,500 14,500
31/03/2026 17,100 0.1 (0.59%) 3,201 54.55 0 0 17,000 19,500 14,500
30/03/2026 16,900 -0.1 (-0.59%) 13,600 231.2 0 0 17,000 19,500 14,500
27/03/2026 17,000 0.1 (0.59%) 1,104 18.8 0 0 16,900 19,400 14,400
26/03/2026 16,900 0.1 (0.6%) 8,704 147.2 0 0 16,800 19,300 14,300
25/03/2026 16,800 0 (0%) 3,511 59.11 0 0 16,800 19,300 14,300
24/03/2026 16,800 0 (0%) 2,650 44.55 0 0 16,800 19,300 14,300
23/03/2026 16,700 -0.4 (-2.34%) 18,900 317.31 0 0 17,100 19,600 14,600
20/03/2026 17,100 -0.1 (-0.58%) 2,200 37.66 0 0 17,200 19,700 14,700
19/03/2026 17,200 0 (0%) 1,200 20.61 0 0 17,200 19,700 14,700
18/03/2026 17,200 0 (0%) 9,752 168.24 0 0 17,200 19,700 14,700
17/03/2026 17,200 -0.4 (-2.27%) 5,400 93.02 0 0 17,600 20,200 15,000
16/03/2026 17,600 0.2 (1.15%) 2,100 36.96 0 0 17,400 20,000 14,800
13/03/2026 17,500 0.2 (1.16%) 6,450 112.32 0 0 17,300 19,800 14,800
12/03/2026 17,200 0 (0%) 3,100 53.55 0 0 17,200 19,700 14,700
11/03/2026 17,200 0.2 (1.18%) 2,001 34.47 0 0 17,000 19,500 14,500
10/03/2026 17,100 0.3 (1.79%) 15,851 269.81 0 0 16,800 19,300 14,300
09/03/2026 16,200 -1.4 (-7.95%) 13,915 233.34 0 0 17,600 20,200 15,000
06/03/2026 17,600 -0.2 (-1.12%) 2,600 45.83 0 0 17,800 20,400 15,200
05/03/2026 17,600 0 (0%) 6,201 110.13 0 0 17,600 20,200 15,000
04/03/2026 17,500 -0.4 (-2.23%) 18,323 323.09 0 0 17,900 20,500 15,300
03/03/2026 17,800 0 (0%) 6,846 122.66 0 0 17,800 20,400 15,200
02/03/2026 17,900 0 (0%) 25,701 458.15 0 0 17,900 20,500 15,300
27/02/2026 17,900 0.1 (0.56%) 12,296 219.7 0 0 17,800 20,400 15,200
26/02/2026 17,800 -0.2 (-1.11%) 19,901 354.23 0 0 18,000 20,700 15,300
25/02/2026 17,900 -0.1 (-0.56%) 10,421 187.21 0 0 18,000 20,700 15,300
24/02/2026 18,000 -0.2 (-1.1%) 12,854 230.89 0 0 18,200 20,900 15,500
23/02/2026 18,100 0.1 (0.56%) 22,237 404.89 0 0 18,000 20,700 15,300
13/02/2026 17,800 0.1 (0.56%) 6,600 118.7 0 0 17,700 20,300 15,100
12/02/2026 17,600 -0.3 (-1.68%) 3,402 60.28 0 0 17,900 20,500 15,300
11/02/2026 17,800 0 (0%) 11,502 206.07 0 0 17,800 20,400 15,200
10/02/2026 17,700 -0.1 (-0.56%) 9,200 163.73 0 0 17,800 20,400 15,200
09/02/2026 17,900 0 (0%) 3,400 60.56 0 0 17,900 20,500 15,300
06/02/2026 17,900 -0.2 (-1.1%) 6,801 122.01 0 0 18,100 20,800 15,400
05/02/2026 18,000 -0.1 (-0.55%) 1,000 18.08 0 0 18,100 20,800 15,400
04/02/2026 18,100 0.3 (1.69%) 22,316 403.44 0 0 17,800 20,400 15,200
03/02/2026 18,100 0.3 (1.69%) 29,500 524.8 0 0 17,800 20,400 15,200
02/02/2026 17,800 -0.3 (-1.66%) 13,308 237.32 0 0 18,100 20,800 15,400
30/01/2026 18,000 -0.2 (-1.1%) 20,401 370.08 0 0 18,200 20,900 15,500
29/01/2026 18,200 0.5 (2.82%) 1,400 25.53 0 0 17,700 20,300 15,100
28/01/2026 18,000 0.5 (2.86%) 4,106 72.63 0 0 17,500 20,100 14,900
27/01/2026 17,300 -0.6 (-3.35%) 31,300 547.27 0 0 17,900 20,500 15,300
26/01/2026 17,800 -0.1 (-0.56%) 14,900 267.3 0 0 17,900 20,500 15,300
23/01/2026 18,000 0.1 (0.56%) 8,740 156.77 0 0 17,900 20,500 15,300
22/01/2026 18,200 0.2 (1.11%) 13,603 243.97 0 0 18,000 20,700 15,300
21/01/2026 17,900 -0.5 (-2.72%) 19,700 354 0 0 18,400 21,100 15,700
20/01/2026 18,500 -0.5 (-2.63%) 31,600 581.09 0 0 19,000 21,800 16,200
19/01/2026 18,700 -0.3 (-1.58%) 25,906 491.31 0 0 19,000 21,800 16,200
16/01/2026 19,100 0 (0%) 17,900 339.75 0 0 19,100 21,900 16,300
15/01/2026 19,000 -0.4 (-2.06%) 38,147 729.46 0 0 19,400 22,300 16,500
14/01/2026 19,600 -0.2 (-1.01%) 19,019 369.4 0 0 19,800 22,700 16,900
13/01/2026 19,600 1.3 (7.1%) 68,948 1,367.38 0 0 18,300 21,000 15,600
12/01/2026 18,600 0.5 (2.76%) 13,883 254.64 0 0 18,100 20,800 15,400
09/01/2026 18,300 0.3 (1.67%) 10,130 183.41 0 0 18,000 20,700 15,300
08/01/2026 18,200 0.1 (0.55%) 1,001 18.06 0 0 18,100 20,800 15,400
07/01/2026 18,200 0.2 (1.11%) 13,014 235.27 0 0 18,000 20,700 15,300
06/01/2026 18,000 0.1 (0.56%) 2,700 48.54 0 0 17,900 20,500 15,300
05/01/2026 17,700 -0.2 (-1.12%) 8,802 157.2 0 0 17,900 20,500 15,300
31/12/2025 18,000 0.4 (2.27%) 10,920 195.56 0 0 17,600 20,200 15,000
30/12/2025 17,600 0 (0%) 400 7.05 0 0 17,600 20,200 15,000
29/12/2025 17,600 0 (0%) 1,126 19.82 0 0 17,600 20,200 15,000
26/12/2025 17,600 0 (0%) 1,002 17.64 0 0 17,600 20,200 15,000
25/12/2025 18,000 0.3 (1.69%) 3,700 65.04 0 0 17,700 20,300 15,100
24/12/2025 17,500 -0.5 (-2.78%) 1,727 30.64 0 0 18,000 20,700 15,300
23/12/2025 18,000 -0.1 (-0.55%) 2,702 48.72 0 0 18,100 20,800 15,400
22/12/2025 18,100 0.2 (1.12%) 3,344 60.64 0 0 17,900 20,500 15,300
19/12/2025 17,900 0 (0%) 204 3.65 0 0 17,900 20,500 15,300
18/12/2025 17,900 0.1 (0.56%) 1,400 24.99 0 0 17,800 20,400 15,200
17/12/2025 17,800 0 (0%) 300 5.34 0 0 17,800 20,400 15,200
16/12/2025 17,800 -0.1 (-0.56%) 7,300 129.93 0 0 17,900 20,500 15,300
15/12/2025 17,800 -0.2 (-1.11%) 4,400 78.75 0 0 18,000 20,700 15,300
12/12/2025 17,700 -0.3 (-1.67%) 4,500 80.78 0 0 18,000 20,700 15,300
11/12/2025 18,300 0.8 (4.57%) 5,422 97.45 0 0 17,500 20,100 14,900
10/12/2025 18,100 0.2 (1.12%) 3,801 66.53 0 0 17,900 20,500 15,300
09/12/2025 17,900 -0.2 (-1.1%) 2,101 37.64 0 0 18,100 20,800 15,400
08/12/2025 18,300 -0.1 (-0.54%) 15,116 273.39 0 0 18,400 21,100 15,700
05/12/2025 18,300 0 (0%) 2,310 42.44 0 0 18,300 21,000 15,600
04/12/2025 18,400 0.1 (0.55%) 11,001 201.23 0 0 18,300 21,000 15,600
03/12/2025 18,300 0.1 (0.55%) 4,000 73.22 0 0 18,200 20,900 15,500
02/12/2025 18,200 0 (0%) 11,100 202.02 0 0 18,200 20,900 15,500
01/12/2025 18,300 0.1 (0.55%) 2,847 51.94 0 0 18,200 20,900 15,500
28/11/2025 18,200 0 (0%) 4,327 78.94 0 0 18,200 20,900 15,500
27/11/2025 18,100 0 (0%) 14,500 263.42 0 0 18,100 20,800 15,400
26/11/2025 18,300 0.7 (3.98%) 9,837 177.62 0 0 17,600 20,200 15,000
25/11/2025 17,600 0.1 (0.57%) 10,522 185.5 0 0 17,500 20,100 14,900
24/11/2025 17,700 0.1 (0.57%) 16,118 282.42 0 0 17,600 20,200 15,000
21/11/2025 17,600 0 (0%) 1,700 29.92 0 0 17,600 20,200 15,000
20/11/2025 17,500 0.1 (0.57%) 8,630 152.05 0 0 17,400 20,000 14,800
19/11/2025 17,200 -0.1 (-0.58%) 5,501 95.66 0 0 17,300 19,800 14,800
18/11/2025 17,300 0 (0%) 6,001 103.93 0 0 17,300 19,800 14,800
17/11/2025 17,300 0 (0%) 3,806 65.84 0 0 17,300 19,800 14,800
14/11/2025 17,300 0 (0%) 2,600 44.91 0 0 17,300 19,800 14,800
13/11/2025 17,200 0 (0%) 10,600 183.01 0 0 17,200 19,700 14,700
12/11/2025 17,200 0 (0%) 4,900 84.28 0 0 17,200 19,700 14,700
11/11/2025 17,200 0 (0%) 3,300 56.87 0 0 17,200 19,700 14,700
10/11/2025 17,400 0.3 (1.75%) 21,709 373.42 0 0 17,100 19,600 14,600
07/11/2025 17,400 0.1 (0.58%) 14,300 245.21 0 0 17,300 19,800 14,800
06/11/2025 17,200 0 (0%) 8,830 152.69 0 0 17,200 19,700 14,700
05/11/2025 17,100 -0.1 (-0.58%) 4,700 81.04 0 0 17,200 19,700 14,700
04/11/2025 17,100 -0.3 (-1.72%) 18,402 316.39 0 0 17,400 20,000 14,800
03/11/2025 17,300 -0.1 (-0.57%) 5,171 89.93 0 0 17,400 20,000 14,800
31/10/2025 17,400 0 (0%) 8,041 139.72 0 0 17,400 20,000 14,800
30/10/2025 17,300 -0.1 (-0.57%) 8,004 139.18 0 0 17,400 20,000 14,800
29/10/2025 17,400 0.3 (1.75%) 3,658 63.67 0 0 17,100 19,600 14,600
28/10/2025 17,200 -0.2 (-1.15%) 9,600 164.54 0 0 17,400 20,000 14,800
27/10/2025 17,200 0.1 (0.58%) 4,890 84.99 0 0 17,100 19,600 14,600
24/10/2025 17,400 0 (0%) 20,800 356.05 0 0 17,400 20,000 14,800
23/10/2025 17,400 0 (0%) 4,075 70.9 0 0 17,400 20,000 14,800
22/10/2025 17,500 0.2 (1.16%) 6,131 106.66 0 0 17,300 19,800 14,800
21/10/2025 17,100 -0.5 (-2.84%) 4,444 76.95 0 0 17,600 20,200 15,000
20/10/2025 17,500 -0.2 (-1.13%) 25,739 452.66 0 0 17,700 20,300 15,100
17/10/2025 17,700 0.1 (0.57%) 17,100 301.87 0 0 17,600 20,200 15,000
16/10/2025 17,600 -0.3 (-1.68%) 10,700 188.17 0 0 17,900 20,500 15,300
15/10/2025 17,900 0 (0%) 4,552 81.5 0 0 17,900 20,500 15,300
14/10/2025 18,000 0 (0%) 7,628 136.66 0 0 18,000 20,700 15,300
13/10/2025 18,000 -0.1 (-0.55%) 10,711 193.05 0 0 18,100 20,800 15,400
10/10/2025 18,100 0 (0%) 9,800 177.33 0 0 18,100 20,800 15,400
09/10/2025 18,100 0 (0%) 9,202 166.61 0 0 18,100 20,800 15,400
08/10/2025 18,100 0 (0%) 4,000 72.25 0 0 18,100 20,800 15,400
07/10/2025 18,100 0 (0%) 5,216 94.23 0 0 18,100 20,800 15,400
06/10/2025 18,200 0.1 (0.55%) 7,502 135.94 0 0 18,100 20,800 15,400
03/10/2025 18,100 0 (0%) 13,919 251.73 0 0 18,100 20,800 15,400
02/10/2025 18,100 -0.2 (-1.09%) 3,187 57.81 0 0 18,300 21,000 15,600
01/10/2025 18,300 0.1 (0.55%) 810 14.82 0 0 18,200 20,900 15,500

Historical Data - BSC

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