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 27,300 -0.3 (-1.09%) 10,075 274.56 0 0 27,600 31,700 23,500
31/03/2026 27,400 -0.4 (-1.44%) 21,510 593.46 0 0 27,800 31,900 23,700
30/03/2026 27,500 -0.3 (-1.08%) 21,207 588.94 0 0 27,800 31,900 23,700
27/03/2026 27,700 0.5 (1.84%) 20,465 568.12 0 0 27,200 31,200 23,200
26/03/2026 28,000 1 (3.7%) 26,626 723.78 0 0 27,000 31,000 23,000
25/03/2026 27,400 0.5 (1.86%) 18,756 507.2 0 0 26,900 30,900 22,900
24/03/2026 26,900 -0.1 (-0.37%) 20,129 541.56 0 0 27,000 31,000 23,000
23/03/2026 26,900 -0.6 (-2.18%) 10,284 278.09 0 0 27,500 31,600 23,400
20/03/2026 27,000 -0.5 (-1.82%) 20,004 551.14 0 0 27,500 31,600 23,400
19/03/2026 27,600 0 (0%) 21,331 586.38 0 0 27,600 31,700 23,500
18/03/2026 28,000 -1 (-3.45%) 11,216 309.73 0 0 29,000 33,300 24,700
17/03/2026 27,500 0 (0%) 11,920 345.49 0 0 27,500 31,600 23,400
16/03/2026 27,500 -1.9 (-6.46%) 18,698 514.06 0 0 29,400 33,800 25,000
13/03/2026 29,000 -0.7 (-2.36%) 23,014 676.02 0 0 29,700 34,100 25,300
12/03/2026 29,000 -2 (-6.45%) 18,713 555.08 0 0 31,000 35,600 26,400
11/03/2026 30,000 -1 (-3.23%) 28,162 873.31 0 0 31,000 35,600 26,400
10/03/2026 31,200 1.4 (4.7%) 32,595 1,010.65 0 0 29,800 34,200 25,400
09/03/2026 30,000 2.8 (10.29%) 20,209 602.52 0 0 27,200 31,200 23,200
06/03/2026 28,700 -2.6 (-8.31%) 27,500 749.09 0 0 31,300 35,900 26,700
05/03/2026 29,600 -3 (-9.2%) 10,995 344.59 0 0 32,600 37,400 27,800
04/03/2026 33,500 4.3 (14.73%) 21,731 708.69 0 0 29,200 33,500 24,900
03/03/2026 30,300 3.9 (14.77%) 94,497 2,756.58 0 0 26,400 30,300 22,500
02/03/2026 27,800 2.4 (9.45%) 42,829 1,131.8 0 0 25,400 29,200 21,600
27/02/2026 25,500 -0.3 (-1.16%) 19,528 496.13 0 0 25,800 29,600 22,000
26/02/2026 25,800 -0.1 (-0.39%) 15,631 402.63 0 0 25,900 29,700 22,100
25/02/2026 25,700 0.3 (1.18%) 23,559 609.51 0 0 25,400 29,200 21,600
24/02/2026 25,000 -0.8 (-3.1%) 17,000 432.48 0 0 25,800 29,600 22,000
23/02/2026 26,300 1.1 (4.37%) 8,516 219.75 0 0 25,200 28,900 21,500
13/02/2026 25,400 0 (0%) 13,311 335.03 0 0 25,400 29,200 21,600
12/02/2026 25,400 0.3 (1.2%) 12,000 305.27 0 0 25,100 28,800 21,400
11/02/2026 25,000 0 (0%) 15,200 381.3 0 0 25,000 28,700 21,300
10/02/2026 25,000 -0.2 (-0.79%) 12,400 310.61 0 0 25,200 28,900 21,500
09/02/2026 25,000 -0.1 (-0.4%) 12,707 320.4 0 0 25,100 28,800 21,400
06/02/2026 25,000 -0.3 (-1.19%) 18,400 461.83 0 0 25,300 29,000 21,600
05/02/2026 25,200 -0.1 (-0.4%) 15,411 390.21 0 0 25,300 29,000 21,600
04/02/2026 25,200 0.1 (0.4%) 21,753 549.66 0 0 25,100 28,800 21,400
03/02/2026 25,300 0.2 (0.8%) 28,700 721.04 0 0 25,100 28,800 21,400
02/02/2026 25,100 -0.1 (-0.4%) 11,201 280.69 0 0 25,200 28,900 21,500
30/01/2026 25,100 -0.3 (-1.18%) 16,202 408.4 0 0 25,400 29,200 21,600
29/01/2026 25,300 0 (0%) 5,148 130.69 0 0 25,300 29,000 21,600
28/01/2026 25,000 -0.2 (-0.79%) 19,600 495.63 0 0 25,200 28,900 21,500
27/01/2026 25,600 0.2 (0.79%) 12,310 310.11 0 0 25,400 29,200 21,600
26/01/2026 25,500 -0.8 (-3.04%) 11,122 283. 0 0 26,300 30,200 22,400
23/01/2026 25,800 0 (0%) 25,950 682.78 0 0 25,800 29,600 22,000
22/01/2026 25,800 0 (0%) 26,002 671.55 0 0 25,800 29,600 22,000
21/01/2026 25,600 -1.2 (-4.48%) 15,746 406.02 0 0 26,800 30,800 22,800
20/01/2026 27,000 0.7 (2.66%) 46,633 1,249.54 0 0 26,300 30,200 22,400
19/01/2026 26,100 0.7 (2.76%) 12,500 328.57 0 0 25,400 29,200 21,600
16/01/2026 25,500 0.4 (1.59%) 17,400 442.1 0 0 25,100 28,800 21,400
15/01/2026 25,500 0.5 (2%) 16,300 409.52 0 0 25,000 28,700 21,300
14/01/2026 25,800 1 (4.03%) 14,860 372.26 0 0 24,800 28,500 21,100
13/01/2026 24,800 0 (0%) 26,119 648.47 0 0 24,800 28,500 21,100
12/01/2026 24,900 0 (0%) 12,620 313.57 0 0 24,900 28,600 21,200
09/01/2026 25,000 0.2 (0.81%) 18,900 470.86 0 0 24,800 28,500 21,100
08/01/2026 24,800 0.2 (0.81%) 17,200 426.92 0 0 24,600 28,200 21,000
07/01/2026 24,900 0.5 (2.05%) 30,217 744.7 0 0 24,400 28,000 20,800
06/01/2026 24,500 0.1 (0.41%) 10,516 257.07 0 0 24,400 28,000 20,800
05/01/2026 24,400 -0.2 (-0.81%) 9,711 237.39 0 0 24,600 28,200 21,000
31/12/2025 24,700 0.1 (0.41%) 12,400 304.62 0 0 24,600 28,200 21,000
30/12/2025 24,700 0.2 (0.82%) 18,100 445.45 0 0 24,500 28,100 20,900
29/12/2025 24,600 0 (0%) 19,000 465.57 0 0 24,600 28,200 21,000
26/12/2025 24,700 0.2 (0.82%) 19,100 470.69 0 0 24,500 28,100 20,900
25/12/2025 24,600 0 (0%) 15,500 380.33 0 0 24,600 28,200 21,000
24/12/2025 24,800 0 (0%) 17,300 425.28 0 0 24,800 28,500 21,100
23/12/2025 24,800 0.1 (0.4%) 16,500 408.41 0 0 24,700 28,400 21,000
22/12/2025 24,700 0.2 (0.82%) 14,900 367.65 0 0 24,500 28,100 20,900
19/12/2025 24,600 0 (0%) 10,800 264.2 0 0 24,600 28,200 21,000
18/12/2025 24,700 -0.3 (-1.2%) 19,000 467.2 0 0 25,000 28,700 21,300
17/12/2025 24,800 -0.4 (-1.59%) 20,400 510 0 0 25,200 28,900 21,500
16/12/2025 25,200 0.1 (0.4%) 8,200 206.62 0 0 25,100 28,800 21,400
15/12/2025 24,000 -1.4 (-5.51%) 22,520 564.67 0 0 25,400 29,200 21,600
12/12/2025 25,400 -0.3 (-1.17%) 13,700 347.4 0 0 25,700 29,500 21,900
11/12/2025 25,600 0.3 (1.19%) 12,705 326.24 0 0 25,300 29,000 21,600
10/12/2025 26,000 0.2 (0.78%) 12,800 323.73 0 0 25,800 29,600 22,000
09/12/2025 26,000 0.1 (0.39%) 12,405 320.34 0 0 25,900 29,700 22,100
08/12/2025 26,000 0.1 (0.39%) 19,210 497.86 0 0 25,900 29,700 22,100
05/12/2025 26,000 0 (0%) 15,200 393.37 0 0 26,000 29,900 22,100
04/12/2025 26,100 0.3 (1.16%) 9,600 249.13 0 0 25,800 29,600 22,000
03/12/2025 25,900 0.6 (2.37%) 19,454 501.82 0 0 25,300 29,000 21,600
02/12/2025 25,200 0 (0%) 14,100 356.79 0 0 25,200 28,900 21,500
01/12/2025 25,300 0.2 (0.8%) 16,900 426.01 0 0 25,100 28,800 21,400
28/11/2025 24,700 -0.3 (-1.2%) 15,400 386.25 0 0 25,000 28,700 21,300
27/11/2025 24,900 0 (0%) 14,500 362.02 0 0 24,900 28,600 21,200
26/11/2025 25,200 0.1 (0.4%) 6,400 159.55 0 0 25,100 28,800 21,400
25/11/2025 25,200 0.3 (1.2%) 17,800 447.01 0 0 24,900 28,600 21,200
24/11/2025 25,100 0.4 (1.62%) 11,110 276.22 0 0 24,700 28,400 21,000
21/11/2025 25,000 0 (0%) 12,600 310.75 0 0 25,000 28,700 21,300
20/11/2025 25,000 -0.2 (-0.79%) 14,313 358.5 0 0 25,200 28,900 21,500
19/11/2025 25,000 -0.4 (-1.57%) 14,120 355.15 0 0 25,400 29,200 21,600
18/11/2025 25,500 -0.2 (-0.78%) 11,100 281.95 0 0 25,700 29,500 21,900
17/11/2025 26,000 0.5 (1.96%) 15,000 386.24 0 0 25,500 29,300 21,700
14/11/2025 25,600 -0.1 (-0.39%) 18,900 482.33 0 0 25,700 29,500 21,900
13/11/2025 25,800 0 (0%) 16,200 415.58 0 0 25,800 29,600 22,000
12/11/2025 25,800 -0.1 (-0.39%) 21,740 560.9 0 0 25,900 29,700 22,100
11/11/2025 26,000 0.2 (0.78%) 24,457 632.76 0 0 25,800 29,600 22,000
10/11/2025 25,900 0.6 (2.37%) 21,201 546.05 0 0 25,300 29,000 21,600
07/11/2025 26,200 1.2 (4.8%) 26,063 660.28 0 0 25,000 28,700 21,300
06/11/2025 24,900 0.1 (0.4%) 10,702 267.8 0 0 24,800 28,500 21,100
05/11/2025 24,000 -1 (-4%) 16,400 406.64 0 0 25,000 28,700 21,300
04/11/2025 24,500 -0.4 (-1.61%) 13,601 339.48 0 0 24,900 28,600 21,200
03/11/2025 24,900 -0.1 (-0.4%) 10,102 251.7 0 0 25,000 28,700 21,300
31/10/2025 25,000 -0.1 (-0.4%) 15,320 382.47 0 0 25,100 28,800 21,400
30/10/2025 25,000 0 (0%) 7,440 186.67 0 0 25,000 28,700 21,300
29/10/2025 24,700 -0.4 (-1.59%) 15,500 387.35 0 0 25,100 28,800 21,400
28/10/2025 25,100 -0.1 (-0.4%) 7,900 197.99 0 0 25,200 28,900 21,500
27/10/2025 25,200 -0.1 (-0.4%) 14,211 357.64 0 0 25,300 29,000 21,600
24/10/2025 25,300 0.1 (0.4%) 7,701 194.73 0 0 25,200 28,900 21,500
23/10/2025 25,200 -0.3 (-1.18%) 20,251 511.29 0 0 25,500 29,300 21,700
22/10/2025 25,600 -0.1 (-0.39%) 16,000 408.61 0 0 25,700 29,500 21,900
21/10/2025 25,700 -0.2 (-0.77%) 13,406 343.98 0 0 25,900 29,700 22,100
20/10/2025 25,900 0.1 (0.39%) 6,300 163.34 0 0 25,800 29,600 22,000
17/10/2025 25,700 0.2 (0.78%) 18,800 485 2,022,000 54,189.6 25,500 29,300 21,700
16/10/2025 25,600 0.2 (0.79%) 10,500 268.09 0 0 25,400 29,200 21,600
15/10/2025 25,600 0.1 (0.39%) 16,820 427.28 0 0 25,500 29,300 21,700
14/10/2025 25,500 -0.2 (-0.78%) 10,200 259.67 0 0 25,700 29,500 21,900
13/10/2025 25,800 0.1 (0.39%) 17,694 453.99 0 0 25,700 29,500 21,900
10/10/2025 25,800 -0.1 (-0.39%) 11,103 285.7 0 0 25,900 29,700 22,100
09/10/2025 26,000 0 (0%) 11,300 292.78 0 0 26,000 29,900 22,100
08/10/2025 26,100 0.2 (0.77%) 18,100 470.45 0 0 25,900 29,700 22,100
07/10/2025 25,800 -0.4 (-1.53%) 4,600 119.34 0 0 26,200 30,100 22,300
06/10/2025 26,100 -0.2 (-0.76%) 7,702 201.76 0 0 26,300 30,200 22,400
03/10/2025 26,300 -0.2 (-0.75%) 12,047 316.95 0 0 26,500 30,400 22,600
02/10/2025 26,500 -0.1 (-0.38%) 12,200 323.37 0 0 26,600 30,500 22,700
01/10/2025 26,500 0 (0%) 13,800 366.42 0 0 26,500 30,400 22,600

Historical Data - BSC

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