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
28/04/2026 21,650 -0.55 (-2.48%) 4,050,500 88,760.16 0 0 22,200 23,750 20,650
24/04/2026 22,200 0.1 (0.45%) 2,859,500 63,412.94 495,000 10,939.5 22,100 23,600 20,600
23/04/2026 22,100 -0.95 (-4.12%) 10,788,400 241,455.9 0 0 23,050 24,650 21,450
22/04/2026 23,050 -0.4 (-1.71%) 4,983,600 115,304.26 69,505,000 1,672,872.5 23,450 25,050 21,850
21/04/2026 23,450 0 (0%) 3,269,000 77,112.98 0 0 23,450 25,050 21,850
20/04/2026 23,450 0 (0%) 3,432,200 80,679.33 0 0 23,450 25,050 21,850
17/04/2026 23,450 -0.35 (-1.47%) 4,773,900 112,525.23 0 0 23,800 25,450 22,150
16/04/2026 23,800 -0.5 (-2.06%) 9,699,500 230,667.43 0 0 24,300 26,000 22,600
15/04/2026 24,300 -0.5 (-2.02%) 6,993,100 172,024.7 0 0 24,800 26,500 23,100
14/04/2026 24,800 -0.3 (-1.2%) 7,001,200 174,788.05 0 0 25,100 26,850 23,350
13/04/2026 25,100 0.1 (0.4%) 5,244,900 131,409.81 0 0 25,000 26,750 23,250
10/04/2026 25,000 0.1 (0.4%) 8,412,400 212,373.68 0 0 24,900 26,600 23,200
09/04/2026 24,900 -0.5 (-1.97%) 5,950,100 148,363.41 2,446,000 62,128.4 25,400 27,150 23,650
08/04/2026 25,400 0.8 (3.25%) 7,899,000 200,251.47 0 0 24,600 26,300 22,900
07/04/2026 24,600 1.05 (4.46%) 8,376,400 203,318.45 409,119 9,460.16 23,550 25,150 21,950
06/04/2026 23,550 -0.25 (-1.05%) 4,102,000 97,552.07 1,537,000 36,580.6 23,800 25,450 22,150
03/04/2026 23,800 -0.5 (-2.06%) 3,907,600 93,891.87 181,000 4,398.3 24,300 26,000 22,600
02/04/2026 24,300 0.05 (0.21%) 4,967,000 121,264.82 3,000,000 77,400 24,250 25,900 22,600
01/04/2026 24,250 0.55 (2.32%) 5,369,500 129,972.93 0 0 23,700 25,350 22,050
31/03/2026 23,700 0.4 (1.72%) 2,640,700 62,691.51 0 0 23,300 24,900 21,700
30/03/2026 23,300 -0.45 (-1.89%) 3,156,200 73,176.64 0 0 23,750 25,400 22,100
27/03/2026 23,750 0.15 (0.64%) 3,753,900 88,703.61 4,299,000 107,475.6 23,600 25,250 21,950
26/03/2026 23,600 -0.35 (-1.46%) 3,119,500 74,140.54 30,000 669 23,950 25,600 22,300
25/03/2026 23,950 0.45 (1.91%) 4,166,400 99,356.9 5,280,000 124,080 23,500 25,100 21,900
24/03/2026 23,500 0 (0%) 6,588,400 151,931.03 30,000 657 23,500 25,100 21,900
23/03/2026 23,500 -1.75 (-6.93%) 3,751,400 88,934.08 0 0 25,250 27,000 23,500
20/03/2026 25,250 -0.5 (-1.94%) 4,681,400 120,446.64 2,049,900 51,645 25,750 27,550 23,950
19/03/2026 25,750 -0.05 (-0.19%) 4,893,500 124,819.84 1,290,000 33,228 25,800 27,600 24,000
18/03/2026 25,800 0.7 (2.79%) 9,372,100 241,038.29 0 0 25,100 26,850 23,350
17/03/2026 25,100 -0.2 (-0.79%) 5,253,800 133,658.58 25,000 588.75 25,300 27,050 23,550
16/03/2026 25,300 0.5 (2.02%) 8,661,100 218,655.72 500,000 12,400 24,800 26,500 23,100
13/03/2026 24,800 0.6 (2.48%) 9,552,400 236,544.7 0 0 24,200 25,850 22,550
12/03/2026 24,200 0.85 (3.64%) 5,408,300 128,986.72 505,000 11,402.25 23,350 24,950 21,750
11/03/2026 23,350 1.5 (6.86%) 5,347,300 122,876.84 620,000 14,207 21,850 23,350 20,350
10/03/2026 21,850 -0.8 (-3.53%) 9,260,600 206,303.28 465,000 10,595.49 22,650 24,200 21,100
09/03/2026 22,650 -1.7 (-6.98%) 5,121,500 116,011.48 2,000,000 48,700 24,350 26,050 22,650
06/03/2026 24,350 -1.35 (-5.25%) 14,331,200 353,753.9 0 0 25,700 27,450 23,950
05/03/2026 25,700 0.1 (0.39%) 9,097,000 232,209.11 37,500 894.38 25,600 27,350 23,850
04/03/2026 25,600 -1.9 (-6.91%) 21,334,200 551,436.78 75,000 1,920 27,500 29,400 25,600
03/03/2026 27,500 0.4 (1.48%) 15,578,300 422,895.67 0 0 27,100 28,950 25,250
02/03/2026 27,100 1.2 (4.63%) 25,845,600 702,926.11 0 0 25,900 27,700 24,100
27/02/2026 25,900 0.8 (3.19%) 12,120,400 310,945.15 0 0 25,100 26,850 23,350
26/02/2026 25,100 0.4 (1.62%) 10,353,700 260,306.21 0 0 24,700 26,400 23,000
25/02/2026 24,700 -0.2 (-0.8%) 9,058,800 226,605.5 3,712,000 89,088 24,900 26,600 23,200
24/02/2026 24,900 -1.05 (-4.05%) 12,557,900 319,084.41 0 0 25,950 27,750 24,150
23/02/2026 25,950 1.15 (4.64%) 16,120,100 408,025.46 0 0 24,800 26,500 23,100
13/02/2026 24,800 0.5 (2.06%) 16,338,000 408,189.35 0 0 24,300 26,000 22,600
12/02/2026 24,300 0.8 (3.4%) 15,596,000 374,631.41 0 0 23,500 25,100 21,900
11/02/2026 23,500 0.85 (3.75%) 18,049,900 419,422.69 0 0 22,650 24,200 21,100
10/02/2026 22,650 0.3 (1.34%) 10,856,900 243,935. 295,000 6,593.25 22,350 23,900 20,800
09/02/2026 22,350 0.05 (0.22%) 6,730,200 150,502.01 0 0 22,300 23,850 20,750
06/02/2026 22,300 0.7 (3.24%) 14,183,000 315,588.39 0 0 21,600 23,100 20,100
05/02/2026 21,600 -0.5 (-2.26%) 5,738,300 125,766.57 0 0 22,100 23,600 20,600
04/02/2026 22,100 -0.1 (-0.45%) 9,321,200 208,792.49 0 0 22,200 23,750 20,650
03/02/2026 22,200 0.85 (3.98%) 10,574,400 233,996.96 0 0 21,350 22,800 19,900
02/02/2026 21,350 0.75 (3.64%) 9,045,600 190,464.91 3,325,500 64,182.15 20,600 22,000 19,200
30/01/2026 20,600 0.05 (0.24%) 5,121,600 106,329.04 0 0 20,550 21,950 19,150
29/01/2026 20,550 0.45 (2.24%) 4,542,400 92,818.15 215,000 4,622.5 20,100 21,500 18,700
28/01/2026 20,100 0.1 (0.5%) 5,254,500 105,524.78 50,000 1,000 20,000 21,400 18,600
27/01/2026 20,000 -0.35 (-1.72%) 5,417,100 109,523.77 200,000 4,070 20,350 21,750 18,950
26/01/2026 20,350 -1.5 (-6.86%) 12,339,600 256,517.99 655,000 14,311.75 21,850 23,350 20,350
23/01/2026 21,850 -0.7 (-3.1%) 9,390,200 208,487.09 200,000 4,510 22,550 24,100 21,000
22/01/2026 22,550 0.05 (0.22%) 8,567,000 195,567.16 25,000 523.75 22,500 24,050 20,950
21/01/2026 22,500 -0.8 (-3.43%) 16,271,000 377,242.41 300,000 6,840 23,300 24,900 21,700
20/01/2026 23,300 1.5 (6.88%) 18,937,700 431,891.38 0 0 21,800 23,300 20,300
19/01/2026 21,800 0.05 (0.23%) 5,828,200 127,785.63 316,000 6,873 21,750 23,250 20,250
16/01/2026 21,750 -0.2 (-0.91%) 8,876,400 195,444.7 600,000 13,170 21,950 23,450 20,450
15/01/2026 21,950 -0.3 (-1.35%) 9,932,700 219,394.63 500,000 11,125 22,250 23,800 20,700
14/01/2026 22,250 0.3 (1.37%) 14,084,700 311,491.45 2,000,000 43,900 21,950 23,450 20,450
13/01/2026 21,950 1.4 (6.81%) 20,615,400 448,359.04 150,000 3,082.5 20,550 21,950 19,150
12/01/2026 20,550 0.8 (4.05%) 9,266,800 186,065.37 0 0 19,750 21,100 18,400
09/01/2026 19,750 -0.85 (-4.13%) 8,290,000 166,010.82 20,000 384 20,600 22,000 19,200
08/01/2026 20,600 0.05 (0.24%) 8,007,700 165,705.21 1,006,900 19,939.98 20,550 21,950 19,150
07/01/2026 20,550 0.85 (4.31%) 8,305,800 168,525.25 0 0 19,700 21,050 18,350
06/01/2026 19,700 0.1 (0.51%) 4,849,800 94,911.75 340,418 6,617.19 19,600 20,950 18,250
05/01/2026 19,600 -0.35 (-1.75%) 7,095,600 139,135.84 3,940,000 78,603 19,950 21,300 18,600
31/12/2025 19,950 -0.3 (-1.48%) 4,873,800 97,817.11 3,000,000 60,750 20,250 21,650 18,850
30/12/2025 20,250 -0.05 (-0.25%) 3,171,900 64,440.01 5,798,275 117,704.98 20,300 21,700 18,900
29/12/2025 20,300 0.15 (0.74%) 3,223,000 65,634.62 0 0 20,150 21,550 18,750
26/12/2025 20,150 -0.45 (-2.18%) 7,047,700 142,289.25 28,000 588 20,600 22,000 19,200
25/12/2025 20,600 -0.2 (-0.96%) 6,165,700 129,797.17 0 0 20,800 22,250 19,350
24/12/2025 20,800 0 (0%) 4,043,700 84,417.33 0 0 20,800 22,250 19,350
23/12/2025 20,800 0 (0%) 6,543,700 137,926.12 57,500 1,196 20,800 22,250 19,350
22/12/2025 20,800 0.8 (4%) 5,450,000 112,877.69 0 0 20,000 21,400 18,600
19/12/2025 20,000 -0.1 (-0.5%) 4,302,000 86,667.84 0 0 20,100 21,500 18,700
18/12/2025 20,100 0.1 (0.5%) 2,810,100 56,772.68 0 0 20,000 21,400 18,600
17/12/2025 20,000 -0.35 (-1.72%) 2,798,100 56,565.81 0 0 20,350 21,750 18,950
16/12/2025 20,350 0.75 (3.83%) 6,123,200 121,821.01 0 0 19,600 20,950 18,250
15/12/2025 19,600 -0.15 (-0.76%) 4,952,100 97,714.98 0 0 19,750 21,100 18,400
12/12/2025 19,750 -1.45 (-6.84%) 14,936,200 304,208.07 0 0 21,200 22,650 19,750
11/12/2025 21,200 -0.05 (-0.24%) 4,414,800 94,098.57 34,800 739.5 21,250 22,700 19,800
10/12/2025 21,250 -0.35 (-1.62%) 6,171,300 132,758.54 0 0 21,600 23,100 20,100
09/12/2025 21,600 -0.35 (-1.59%) 10,588,500 230,510.31 0 0 21,950 23,450 20,450
08/12/2025 21,950 -0.65 (-2.88%) 8,102,100 180,080.41 0 0 22,600 24,150 21,050
05/12/2025 22,600 -0.5 (-2.16%) 8,738,900 200,294.08 0 0 23,100 24,700 21,500
04/12/2025 23,100 0.45 (1.99%) 17,615,600 410,989.92 39,000 826.8 22,650 24,200 21,100
03/12/2025 22,650 0.65 (2.95%) 8,468,900 189,905.89 0 0 22,000 23,500 20,500
02/12/2025 22,000 -0.1 (-0.45%) 8,466,700 184,104.74 0 0 22,100 23,600 20,600
01/12/2025 22,100 0.1 (0.45%) 6,175,100 137,795.36 0 0 22,000 23,500 20,500
28/11/2025 22,000 -0.65 (-2.87%) 14,751,500 333,007.89 0 0 22,650 24,200 21,100
27/11/2025 22,650 -0.5 (-2.16%) 7,516,900 172,631.65 0 0 23,150 24,750 21,550
26/11/2025 23,150 1.5 (6.93%) 14,369,800 326,463.43 584,900 11,844.23 21,650 23,150 20,150
25/11/2025 21,650 -0.6 (-2.7%) 7,736,100 169,338.18 0 0 22,250 23,800 20,700
24/11/2025 22,250 -0.05 (-0.22%) 4,733,700 106,160.91 0 0 22,300 23,850 20,750
21/11/2025 22,300 -0.05 (-0.22%) 8,469,700 186,825.3 0 0 22,350 23,900 20,800
20/11/2025 22,350 -0.05 (-0.22%) 7,203,100 160,781.07 0 0 22,400 23,950 20,850
19/11/2025 22,400 -0.65 (-2.82%) 9,620,500 218,882.63 0 0 23,050 24,650 21,450
18/11/2025 23,050 0.3 (1.32%) 14,232,800 329,532.31 0 0 22,750 24,300 21,200
17/11/2025 22,750 0.5 (2.25%) 8,599,600 193,926.1 0 0 22,250 23,800 20,700
14/11/2025 22,250 0.25 (1.14%) 10,927,200 243,225.69 200,000 4,200 22,000 23,500 20,500
13/11/2025 22,000 0.45 (2.09%) 14,528,500 324,090.58 26,300 606.22 21,550 23,050 20,050
12/11/2025 21,550 1.4 (6.95%) 13,336,400 282,675.49 290,000 6,249.5 20,150 21,550 18,750
11/11/2025 20,150 -0.4 (-1.95%) 8,809,000 178,483.51 7,200,000 156,240 20,550 21,950 19,150
10/11/2025 20,550 -0.25 (-1.2%) 10,535,300 216,514.8 4,300,000 94,600 20,800 22,250 19,350
07/11/2025 20,800 -1.2 (-5.45%) 10,638,500 228,581.98 200,000 4,700 22,000 23,500 20,500
06/11/2025 22,000 0.4 (1.85%) 8,003,300 175,916.14 0 0 21,600 23,100 20,100
05/11/2025 21,600 -1.35 (-5.88%) 7,193,800 158,766.57 0 0 22,950 24,550 21,350
04/11/2025 22,950 1.35 (6.25%) 17,069,100 367,026.6 301,000 6,501.6 21,600 23,100 20,100
03/11/2025 21,600 -1.6 (-6.9%) 14,102,300 315,356.09 0 0 23,200 24,800 21,600
31/10/2025 23,200 -1.35 (-5.5%) 11,961,000 284,707.45 900,000 22,095 24,550 26,250 22,850
30/10/2025 24,550 -0.45 (-1.8%) 7,796,200 192,460.21 0 0 25,000 26,750 23,250
29/10/2025 25,000 0.1 (0.4%) 12,679,300 322,595.78 6,477,700 161,294.73 24,900 26,600 23,200
28/10/2025 24,900 1.35 (5.73%) 12,670,100 298,728.31 0 0 23,550 25,150 21,950

Historical Data - BSC

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