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
19/05/2026 20,800 1.1 (5.58%) 236 4.79 0 0 19,700 21,600 17,800
18/05/2026 19,700 0.5 (2.6%) 145 2.83 0 0 19,200 21,100 17,300
15/05/2026 19,200 0.1 (0.52%) 206 4.01 0 0 19,100 21,000 17,200
14/05/2026 19,100 0 (0%) 0 0 0 0 19,100 21,000 17,200
13/05/2026 19,100 0.1 (0.53%) 200 3.89 0 0 19,000 20,900 17,100
12/05/2026 19,000 0 (0%) 5,100 96.94 0 0 19,000 20,900 17,100
11/05/2026 19,000 -0.1 (-0.52%) 200 3.8 5,566 108.54 19,100 21,000 17,200
08/05/2026 19,100 -0.9 (-4.5%) 6,409 118.75 0 0 20,000 22,000 18,000
07/05/2026 20,000 0.5 (2.56%) 300 5.94 0 0 19,500 21,400 17,600
06/05/2026 19,500 0 (0%) 700 13.64 0 0 19,500 21,400 17,600
05/05/2026 19,500 -0.1 (-0.51%) 500 9.75 0 0 19,600 21,500 17,700
04/05/2026 19,600 -0.9 (-4.39%) 1,400 27.5 0 0 20,500 22,500 18,500
29/04/2026 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
28/04/2026 20,500 1 (5.13%) 5,300 99.8 0 0 19,500 21,400 17,600
24/04/2026 19,500 -0.4 (-2.01%) 600 11.67 0 0 19,900 21,800 18,000
23/04/2026 19,900 -0.8 (-3.86%) 641 12.56 0 0 20,700 22,700 18,700
22/04/2026 20,700 1.7 (8.95%) 4,900 100.42 0 0 19,000 20,900 17,100
21/04/2026 19,000 -0.7 (-3.55%) 11,800 224.56 0 0 19,700 21,600 17,800
20/04/2026 19,700 0 (0%) 1 0.02 0 0 19,700 21,600 17,800
17/04/2026 19,700 0.2 (1.03%) 200 3.87 0 0 19,500 21,400 17,600
16/04/2026 19,500 0 (0%) 1 0.02 0 0 19,500 21,400 17,600
15/04/2026 19,500 0.1 (0.52%) 1,200 23.44 0 0 19,400 21,300 17,500
14/04/2026 19,400 -0.4 (-2.02%) 1,500 28.86 0 0 19,800 21,700 17,900
13/04/2026 19,800 0 (0%) 310 6.14 0 0 19,800 21,700 17,900
10/04/2026 19,800 -0.1 (-0.5%) 2,200 43.13 0 0 19,900 21,800 18,000
09/04/2026 19,900 0.3 (1.53%) 1,000 19.67 0 0 19,600 21,500 17,700
08/04/2026 19,600 0.6 (3.16%) 5,120 101.77 0 0 19,000 20,900 17,100
07/04/2026 19,000 -0.9 (-4.52%) 100 1.9 0 0 19,900 21,800 18,000
06/04/2026 19,900 0 (0%) 0 0 0 0 19,900 21,800 18,000
03/04/2026 19,900 0 (0%) 100 1.99 0 0 19,900 21,800 18,000
02/04/2026 19,900 0.7 (3.65%) 200 4 0 0 19,200 21,100 17,300
01/04/2026 19,200 0.2 (1.05%) 2,632 50.12 0 0 19,000 20,900 17,100
31/03/2026 19,000 -1 (-5%) 1,601 30.43 0 0 20,000 22,000 18,000
30/03/2026 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
27/03/2026 20,000 0 (0%) 500 9.51 0 0 20,000 22,000 18,000
26/03/2026 20,000 -0.2 (-0.99%) 700 14.05 0 0 20,200 22,200 18,200
25/03/2026 20,200 0 (0%) 0 0 0 0 20,200 22,200 18,200
24/03/2026 20,200 0 (0%) 0 0 0 0 20,200 22,200 18,200
23/03/2026 20,200 0 (0%) 0 0 0 0 20,200 22,200 18,200
20/03/2026 20,200 0 (0%) 0 0 0 0 20,200 22,200 18,200
19/03/2026 20,200 0.2 (1%) 220 4.46 0 0 20,000 22,000 18,000
18/03/2026 20,000 -0.2 (-0.99%) 201 4.07 0 0 20,200 22,200 18,200
17/03/2026 20,200 0 (0%) 0 0 0 0 20,200 22,200 18,200
16/03/2026 20,200 0.3 (1.51%) 2,505 49.64 0 0 19,900 21,800 18,000
13/03/2026 19,900 0.1 (0.51%) 400 7.96 0 0 19,800 21,700 17,900
12/03/2026 19,800 0.2 (1.02%) 2,500 49.58 0 0 19,600 21,500 17,700
11/03/2026 19,600 0.4 (2.08%) 4,300 85.01 0 0 19,200 21,100 17,300
10/03/2026 19,200 -0.8 (-4%) 1,200 23.06 0 0 20,000 22,000 18,000
09/03/2026 20,000 -0.4 (-1.96%) 5,700 106.76 0 0 20,400 22,400 18,400
06/03/2026 20,400 -0.4 (-1.92%) 2,900 59.4 0 0 20,800 22,800 18,800
05/03/2026 20,800 0 (0%) 1,100 22.88 0 0 20,800 22,800 18,800
04/03/2026 20,800 -0.1 (-0.48%) 5,144 104.08 0 0 20,900 22,900 18,900
03/03/2026 20,900 -0.5 (-2.34%) 102 2.13 0 0 21,400 23,500 19,300
02/03/2026 21,400 0.9 (4.39%) 401 8.48 0 0 20,500 22,500 18,500
27/02/2026 20,500 0.1 (0.49%) 3,400 69.95 0 0 20,400 22,400 18,400
26/02/2026 20,400 -0.7 (-3.32%) 564 11.7 0 0 21,100 23,200 19,000
25/02/2026 21,100 0.6 (2.93%) 180 3.75 0 0 20,500 22,500 18,500
24/02/2026 20,500 -0.5 (-2.38%) 2,601 53.5 0 0 21,000 23,100 18,900
23/02/2026 21,000 0 (0%) 2,400 50.5 0 0 21,000 23,100 18,900
13/02/2026 21,000 0.8 (3.96%) 300 6.25 0 0 20,200 22,200 18,200
12/02/2026 20,200 0.1 (0.5%) 2,504 50.71 0 0 20,100 22,100 18,100
11/02/2026 20,100 -0.9 (-4.29%) 2,000 40.31 0 0 21,000 23,100 18,900
10/02/2026 21,000 -0.1 (-0.47%) 403 8.54 0 0 21,100 23,200 19,000
09/02/2026 21,100 0.9 (4.46%) 2,000 42.63 0 0 20,200 22,200 18,200
06/02/2026 20,200 -0.6 (-2.88%) 1,000 20.27 0 0 20,800 22,800 18,800
05/02/2026 20,800 -0.1 (-0.48%) 7,715 157.47 0 0 20,900 22,900 18,900
04/02/2026 20,900 -0.9 (-4.13%) 500 10.45 0 0 21,800 23,900 19,700
03/02/2026 21,800 1.4 (6.86%) 4,000 84.78 0 0 20,400 22,400 18,400
02/02/2026 20,400 0.2 (0.99%) 5,600 113.86 0 0 20,200 22,200 18,200
30/01/2026 20,200 -0.8 (-3.81%) 100 2.02 0 0 21,000 23,100 18,900
29/01/2026 21,000 0.7 (3.45%) 300 6.2 0 0 20,300 22,300 18,300
28/01/2026 20,300 0 (0%) 3,200 64.87 0 0 20,300 22,300 18,300
27/01/2026 20,300 -1 (-4.69%) 1,200 24.38 0 0 21,300 23,400 19,200
26/01/2026 21,300 1.2 (5.97%) 2,730 58.63 0 0 20,100 22,100 18,100
23/01/2026 20,100 -0.2 (-0.99%) 3,600 72.5 0 0 20,300 22,300 18,300
22/01/2026 20,300 -0.2 (-0.98%) 13,000 264.11 0 0 20,500 22,500 18,500
21/01/2026 20,500 -0.2 (-0.97%) 1,100 22.74 0 0 20,700 22,700 18,700
20/01/2026 20,700 0 (0%) 3,120 64.59 0 0 20,700 22,700 18,700
19/01/2026 20,700 0 (0%) 3,000 61.94 0 0 20,700 22,700 18,700
16/01/2026 20,700 0.1 (0.49%) 6,510 134.06 0 0 20,600 22,600 18,600
15/01/2026 20,600 -0.2 (-0.96%) 1,000 20.58 0 0 20,800 22,800 18,800
14/01/2026 20,800 0.4 (1.96%) 210 4.32 0 0 20,400 22,400 18,400
13/01/2026 20,400 0.3 (1.49%) 1,900 38.22 0 0 20,100 22,100 18,100
12/01/2026 20,100 0 (0%) 952 19.22 0 0 20,100 22,100 18,100
09/01/2026 20,100 -0.7 (-3.37%) 1,100 22.28 0 0 20,800 22,800 18,800
08/01/2026 20,800 0.6 (2.97%) 200 4.12 0 0 20,200 22,200 18,200
07/01/2026 20,200 0.2 (1%) 3,025 61.09 0 0 20,000 22,000 18,000
06/01/2026 20,000 -0.5 (-2.44%) 10,600 212.13 0 0 20,500 22,500 18,500
05/01/2026 20,500 0.2 (0.99%) 201 4.11 0 0 20,300 22,300 18,300
31/12/2025 20,300 0.1 (0.5%) 205 4.16 0 0 20,200 22,200 18,200
30/12/2025 20,200 0 (0%) 0 0 0 0 20,200 22,200 18,200
29/12/2025 20,200 0.2 (1%) 5,603 112.16 0 0 20,000 22,000 18,000
26/12/2025 20,000 -0.1 (-0.5%) 3,700 74 0 0 20,100 22,100 18,100
25/12/2025 20,100 0 (0%) 2,114 42.49 0 0 20,100 22,100 18,100
24/12/2025 20,100 -0.2 (-0.99%) 100 2.01 0 0 20,300 22,300 18,300
23/12/2025 20,300 0 (0%) 0 0 0 0 20,300 22,300 18,300
22/12/2025 20,300 -0.2 (-0.98%) 400 8.06 0 0 20,500 22,500 18,500
19/12/2025 20,500 0.3 (1.49%) 200 4.24 0 0 20,200 22,200 18,200
18/12/2025 20,200 0.2 (1%) 1,300 26.26 0 0 20,000 22,000 18,000
17/12/2025 20,000 -0.2 (-0.99%) 1,625 32.54 0 0 20,200 22,200 18,200
16/12/2025 20,200 -0.1 (-0.49%) 840 16.97 0 0 20,300 22,300 18,300
15/12/2025 20,300 -0.1 (-0.49%) 415 8.42 0 0 20,400 22,400 18,400
12/12/2025 20,400 0 (0%) 125 2.55 0 0 20,400 22,400 18,400
11/12/2025 20,400 0 (0%) 1,135 23.15 0 0 20,400 22,400 18,400
10/12/2025 20,400 -0.3 (-1.45%) 2,200 45.5 0 0 20,700 22,700 18,700
09/12/2025 20,700 0.4 (1.97%) 280 5.77 0 0 20,300 22,300 18,300
08/12/2025 20,300 -0.1 (-0.49%) 730 14.85 0 0 20,400 22,400 18,400
05/12/2025 20,400 -0.1 (-0.49%) 100 2.04 0 0 20,500 22,500 18,500
04/12/2025 20,500 0 (0%) 51 1.03 0 0 20,500 22,500 18,500
03/12/2025 20,500 0 (0%) 2 0.04 0 0 20,500 22,500 18,500
02/12/2025 20,500 0 (0%) 5 0.1 0 0 20,500 22,500 18,500
01/12/2025 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
28/11/2025 20,500 0.3 (1.49%) 620 12.65 0 0 20,200 22,200 18,200
27/11/2025 20,200 -0.2 (-0.98%) 1,000 20.2 0 0 20,400 22,400 18,400
26/11/2025 20,400 0 (0%) 200 4.08 0 0 20,400 22,400 18,400
25/11/2025 20,400 0.2 (0.99%) 100 2.04 0 0 20,200 22,200 18,200
24/11/2025 20,200 -0.2 (-0.98%) 100 2.02 0 0 20,400 22,400 18,400
21/11/2025 20,400 0.3 (1.49%) 142 2.88 0 0 20,100 22,100 18,100
20/11/2025 20,100 -0.4 (-1.95%) 3,019 60.73 0 0 20,500 22,500 18,500
19/11/2025 20,500 0 (0%) 202 4.14 0 0 20,500 22,500 18,500

Historical Data - BSC

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