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
05/05/2026 14,400 0.4 (2.86%) 18,204 262.1 0 0 14,000 16,100 11,900
04/05/2026 14,000 -0.6 (-4.11%) 1,200 16.82 0 0 14,600 16,700 12,500
29/04/2026 14,600 0.4 (2.82%) 103 1.5 0 0 14,200 16,300 12,100
28/04/2026 14,000 -0.1 (-0.71%) 703 9.99 0 0 14,100 16,200 12,000
24/04/2026 14,100 -0.3 (-2.08%) 900 12.7 0 0 14,400 16,500 12,300
23/04/2026 14,200 -0.3 (-2.07%) 1,600 23.04 0 0 14,500 16,600 12,400
22/04/2026 14,500 0.1 (0.69%) 200 2.9 0 0 14,400 16,500 12,300
21/04/2026 14,500 -0.4 (-2.68%) 8,008 115.37 0 0 14,900 17,100 12,700
20/04/2026 14,300 -0.7 (-4.67%) 4,541 67.71 0 0 15,000 17,200 12,800
17/04/2026 14,900 -0.9 (-5.7%) 5,726 85.84 0 0 15,800 18,100 13,500
16/04/2026 15,800 1.3 (8.97%) 200 3.16 0 0 14,500 16,600 12,400
15/04/2026 14,200 -2.5 (-14.97%) 50,830 735.75 0 0 16,700 19,200 14,200
14/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
13/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
10/04/2026 16,700 0 (0%) 0 0 0 0 16,700 19,200 14,200
09/04/2026 16,600 -0.3 (-1.78%) 1,500 25.01 0 0 16,900 19,400 14,400
08/04/2026 16,900 1.6 (10.46%) 110 1.86 0 0 15,300 17,500 13,100
07/04/2026 15,300 -0.7 (-4.38%) 311 4.77 0 0 16,000 18,400 13,600
06/04/2026 16,000 0 (0%) 305 4.88 0 0 16,000 18,400 13,600
03/04/2026 16,000 0 (0%) 4 0.07 0 0 16,000 18,400 13,600
02/04/2026 16,000 0 (0%) 106 1.71 0 0 16,000 18,400 13,600
01/04/2026 15,900 -1.1 (-6.47%) 720 11.5 0 0 17,000 19,500 14,500
31/03/2026 17,000 0 (0%) 6 0.1 0 0 17,000 19,500 14,500
30/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
27/03/2026 17,000 0 (0%) 1 0.02 0 0 17,000 19,500 14,500
26/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
25/03/2026 17,000 0 (0%) 230 3.93 0 0 17,000 19,500 14,500
24/03/2026 16,900 0 (0%) 200 3.39 0 0 16,900 19,400 14,400
23/03/2026 16,900 -0.1 (-0.59%) 101 1.71 0 0 17,000 19,500 14,500
20/03/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
19/03/2026 17,000 0 (0%) 1 0.02 0 0 17,000 19,500 14,500
18/03/2026 17,000 0 (0%) 1 0.02 0 0 17,000 19,500 14,500
17/03/2026 17,000 0.1 (0.59%) 1,114 18.94 0 0 16,900 19,400 14,400
16/03/2026 16,900 0.1 (0.6%) 101 1.71 0 0 16,800 19,300 14,300
13/03/2026 16,800 0.9 (5.66%) 101 1.7 0 0 15,900 18,200 13,600
12/03/2026 15,900 0 (0%) 200 3.18 0 0 15,900 18,200 13,600
11/03/2026 16,700 -0.1 (-0.6%) 601 9.54 0 0 16,800 19,300 14,300
10/03/2026 16,800 0 (0%) 3,106 52.19 0 0 16,800 19,300 14,300
09/03/2026 16,800 1 (6.33%) 1,739 29.2 0 0 15,800 18,100 13,500
06/03/2026 17,000 0 (0%) 3,100 49.05 0 0 17,000 19,500 14,500
05/03/2026 17,000 0 (0%) 101 1.72 0 0 17,000 19,500 14,500
04/03/2026 17,000 0 (0%) 2,800 47.61 0 0 17,000 19,500 14,500
03/03/2026 17,000 0 (0%) 400 6.8 0 0 17,000 19,500 14,500
02/03/2026 17,000 0 (0%) 100 1.7 0 0 17,000 19,500 14,500
27/02/2026 17,000 0 (0%) 200 3.4 0 0 17,000 19,500 14,500
26/02/2026 17,000 0.1 (0.59%) 200 3.39 0 0 16,900 19,400 14,400
25/02/2026 16,600 -0.9 (-5.14%) 3,101 52.32 0 0 17,500 20,100 14,900
24/02/2026 17,500 0 (0%) 2,201 38.52 0 0 17,500 20,100 14,900
23/02/2026 17,600 1.8 (11.39%) 8,400 147.39 0 0 15,800 18,100 13,500
13/02/2026 15,800 -1.8 (-10.23%) 120 1.93 0 0 17,600 20,200 15,000
12/02/2026 17,600 0 (0%) 110 1.92 0 0 17,600 20,200 15,000
11/02/2026 17,600 0 (0%) 0 0 0 0 17,600 20,200 15,000
10/02/2026 17,000 0 (0%) 17,097 301.22 0 0 17,000 19,500 14,500
09/02/2026 17,000 0.3 (1.8%) 500 8.5 0 0 16,700 19,200 14,200
06/02/2026 16,700 0 (0%) 3 0.05 0 0 16,700 19,200 14,200
05/02/2026 16,700 -0.2 (-1.18%) 501 8.37 0 0 16,900 19,400 14,400
04/02/2026 16,900 0 (0%) 1 0.02 0 0 16,900 19,400 14,400
03/02/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
02/02/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
30/01/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
29/01/2026 16,900 0 (0%) 500 8.45 0 0 16,900 19,400 14,400
28/01/2026 17,000 0.2 (1.19%) 2,302 38.89 0 0 16,800 19,300 14,300
27/01/2026 16,800 0 (0%) 400 6.72 0 0 16,800 19,300 14,300
26/01/2026 16,900 0 (0%) 700 11.78 0 0 16,900 19,400 14,400
23/01/2026 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
22/01/2026 16,900 -0.1 (-0.59%) 206 3.47 0 0 17,000 19,500 14,500
21/01/2026 17,000 0 (0%) 102 1.73 0 0 17,000 19,500 14,500
20/01/2026 17,000 0 (0%) 1,601 27.22 0 0 17,000 19,500 14,500
19/01/2026 17,000 -0.1 (-0.58%) 438 7.44 0 0 17,100 19,600 14,600
16/01/2026 17,100 0.6 (3.64%) 5,901 100.89 0 0 16,500 18,900 14,100
15/01/2026 17,000 0.1 (0.59%) 2,207 36.52 0 0 16,900 19,400 14,400
14/01/2026 17,000 0.4 (2.41%) 18,300 309.88 0 0 16,600 19,000 14,200
13/01/2026 16,400 -0.1 (-0.61%) 510 8.48 0 0 16,500 18,900 14,100
12/01/2026 16,200 -0.2 (-1.22%) 10,518 173.08 0 0 16,400 18,800 14,000
09/01/2026 16,400 0.3 (1.86%) 6,504 106.51 0 0 16,100 18,500 13,700
08/01/2026 16,500 0.6 (3.77%) 13,600 218.82 0 0 15,900 18,200 13,600
07/01/2026 15,900 -0.4 (-2.45%) 203 3.23 0 0 16,300 18,700 13,900
06/01/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
05/01/2026 16,000 0.6 (3.9%) 500 8.13 0 0 15,400 17,700 13,100
31/12/2025 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
30/12/2025 15,400 0.2 (1.32%) 800 12.32 0 0 15,200 17,400 13,000
29/12/2025 15,200 0.4 (2.7%) 1,050 16.01 0 0 14,800 17,000 12,600
26/12/2025 15,800 -0.1 (-0.63%) 2,300 34 0 0 15,900 18,200 13,600
25/12/2025 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
24/12/2025 15,900 0.1 (0.63%) 100 1.59 0 0 15,800 18,100 13,500
23/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
22/12/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
19/12/2025 15,800 0 (0%) 101 1.6 0 0 15,800 18,100 13,500
18/12/2025 15,800 -0.1 (-0.63%) 630 9.96 0 0 15,900 18,200 13,600
17/12/2025 16,000 -0.4 (-2.44%) 3,430 54.5 0 0 16,400 18,800 14,000
16/12/2025 16,400 0 (0%) 4 0.07 0 0 16,400 18,800 14,000
15/12/2025 16,000 0.2 (1.27%) 400 6.56 0 0 15,800 18,100 13,500
12/12/2025 15,800 0 (0%) 1,401 22.14 0 0 15,800 18,100 13,500
11/12/2025 15,800 -0.4 (-2.47%) 200 3.16 0 0 16,200 18,600 13,800
10/12/2025 15,400 -0.4 (-2.53%) 301 4.88 0 0 15,800 18,100 13,500
09/12/2025 15,800 -0.2 (-1.25%) 205 3.24 0 0 16,000 18,400 13,600
08/12/2025 16,000 0.2 (1.27%) 3,077 49.21 0 0 15,800 18,100 13,500
05/12/2025 15,800 0 (0%) 204 3.22 0 0 15,800 18,100 13,500
04/12/2025 15,800 0 (0%) 1,623 25.63 0 0 15,800 18,100 13,500
03/12/2025 15,800 0.1 (0.64%) 104 1.64 0 0 15,700 18,000 13,400
02/12/2025 15,700 0.5 (3.29%) 100 1.57 0 0 15,200 17,400 13,000
01/12/2025 15,700 -0.2 (-1.26%) 310 4.73 0 0 15,900 18,200 13,600
28/11/2025 15,900 0 (0%) 3 0.05 0 0 15,900 18,200 13,600
27/11/2025 15,900 0.2 (1.27%) 101 1.61 0 0 15,700 18,000 13,400
26/11/2025 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
25/11/2025 15,700 0.5 (3.29%) 329 5.14 0 0 15,200 17,400 13,000
24/11/2025 15,200 0 (0%) 1 0.02 0 0 15,200 17,400 13,000
21/11/2025 15,200 -0.3 (-1.94%) 1,400 21.33 0 0 15,500 17,800 13,200
20/11/2025 15,600 0.1 (0.65%) 610 9.43 0 0 15,500 17,800 13,200
19/11/2025 15,600 0.5 (3.31%) 1,516 23.58 0 0 15,100 17,300 12,900
18/11/2025 15,100 -0.6 (-3.82%) 100 1.51 0 0 15,700 18,000 13,400
17/11/2025 15,700 0.9 (6.08%) 1,915 30. 0 0 14,800 17,000 12,600
14/11/2025 15,000 -1.1 (-6.83%) 401 5.95 0 0 16,100 18,500 13,700
13/11/2025 15,900 0.5 (3.25%) 1,430 23.08 0 0 15,400 17,700 13,100
12/11/2025 15,300 -0.7 (-4.38%) 1,200 18.5 0 0 16,000 18,400 13,600
11/11/2025 16,000 1 (6.67%) 820 13.15 2,800 42 15,000 17,200 12,800
10/11/2025 15,000 -1.6 (-9.64%) 100 1.5 0 0 16,600 19,000 14,200
07/11/2025 16,600 1 (6.41%) 416 6.9 0 0 15,600 17,900 13,300
06/11/2025 15,800 0 (0%) 402 6.27 0 0 15,800 18,100 13,500
05/11/2025 15,800 0 (0%) 2 0.03 0 0 15,800 18,100 13,500

Historical Data - BSC

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