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
13/03/2026 14,100 0.1 (0.71%) 9,800 138.2 0 0 14,000 14,950 13,050
12/03/2026 14,000 -0.05 (-0.36%) 500 7.28 0 0 14,050 15,000 13,100
11/03/2026 14,050 0.4 (2.93%) 1,000 13.9 0 0 13,650 14,600 12,700
10/03/2026 13,650 0 (0%) 26,200 356.57 0 0 13,650 14,600 12,700
09/03/2026 13,650 -1 (-6.83%) 24,200 334.51 0 0 14,650 15,650 13,650
06/03/2026 14,650 -0.7 (-4.56%) 8,700 127.79 0 0 15,350 16,400 14,300
05/03/2026 15,350 0.45 (3.02%) 6,900 104.56 0 0 14,900 15,900 13,900
04/03/2026 14,900 -0.95 (-5.99%) 54,800 811.2 0 0 15,850 16,950 14,750
03/03/2026 15,850 0.5 (3.26%) 9,200 140.06 0 0 15,350 16,400 14,300
02/03/2026 15,350 0 (0%) 17,700 271.01 0 0 15,350 16,400 14,300
27/02/2026 15,350 -0.65 (-4.06%) 3,500 54.45 0 0 16,000 17,100 14,900
26/02/2026 16,000 0.35 (2.24%) 9,900 153.8 0 0 15,650 16,700 14,600
25/02/2026 15,650 -0.65 (-3.99%) 7,300 117.97 0 0 16,300 17,400 15,200
24/02/2026 16,300 0.3 (1.88%) 20,900 331.2 0 0 16,000 17,100 14,900
23/02/2026 16,000 -0.7 (-4.19%) 19,600 313.79 0 0 16,700 17,850 15,550
13/02/2026 16,700 0.5 (3.09%) 31,400 523.36 0 0 16,200 17,300 15,100
12/02/2026 16,200 1.05 (6.93%) 25,900 417.95 0 0 15,150 16,200 14,100
11/02/2026 15,150 -0.7 (-4.42%) 5,200 78.19 0 0 15,850 16,950 14,750
10/02/2026 15,850 0.05 (0.32%) 2,800 43.91 0 0 15,800 16,900 14,700
09/02/2026 15,800 0.55 (3.61%) 1,800 28.58 0 0 15,250 16,300 14,200
06/02/2026 15,250 -0.55 (-3.48%) 1,200 18.65 0 0 15,800 16,900 14,700
05/02/2026 15,800 0 (0%) 7,400 115.32 0 0 15,800 16,900 14,700
04/02/2026 15,800 0.1 (0.64%) 12,400 193.86 0 0 15,700 16,750 14,650
03/02/2026 15,700 -0.15 (-0.95%) 6,700 105.91 0 0 15,850 16,950 14,750
02/02/2026 15,850 0.3 (1.93%) 5,500 87.78 0 0 15,550 16,600 14,500
30/01/2026 15,550 -0.55 (-3.42%) 15,800 254.68 0 0 16,100 17,200 15,000
29/01/2026 16,100 0 (0%) 3,400 54.75 0 0 16,100 17,200 15,000
28/01/2026 16,100 -0.3 (-1.83%) 23,000 360.03 0 0 16,400 17,500 15,300
27/01/2026 16,400 0.35 (2.18%) 3,100 49.53 0 0 16,050 17,150 14,950
26/01/2026 16,050 -0.85 (-5.03%) 22,000 354.73 0 0 16,900 18,050 15,750
23/01/2026 16,900 -0.55 (-3.15%) 31,800 525.31 0 0 17,450 18,650 16,250
22/01/2026 17,450 0.4 (2.35%) 5,900 97.63 0 0 17,050 18,200 15,900
21/01/2026 17,050 -0.45 (-2.57%) 11,700 193.06 0 0 17,500 18,700 16,300
20/01/2026 17,500 0.1 (0.57%) 9,500 163.98 0 0 17,400 18,600 16,200
19/01/2026 17,400 -0.25 (-1.42%) 13,000 220.76 0 0 17,650 18,850 16,450
16/01/2026 17,650 0.05 (0.28%) 800 14.12 0 0 17,600 18,800 16,400
15/01/2026 17,600 0.05 (0.28%) 10,900 184.82 0 0 17,550 18,750 16,350
14/01/2026 17,550 0.15 (0.86%) 30,000 532.16 0 0 17,400 18,600 16,200
13/01/2026 17,400 0.4 (2.35%) 22,400 381.8 0 0 17,000 18,150 15,850
12/01/2026 17,000 -0.5 (-2.86%) 36,100 618.8 0 0 17,500 18,700 16,300
09/01/2026 17,500 -0.7 (-3.85%) 12,100 214.71 0 0 18,200 19,450 16,950
08/01/2026 18,200 0.45 (2.54%) 56,300 1,005.1 0 0 17,750 18,950 16,550
07/01/2026 17,750 -0.95 (-5.08%) 33,200 593.95 0 0 18,700 20,000 17,400
06/01/2026 18,700 -1.4 (-6.97%) 29,600 559.88 0 0 20,100 21,500 18,700
05/01/2026 20,100 -1.5 (-6.94%) 25,600 522.64 0 0 21,600 23,100 20,100
31/12/2025 21,600 0.6 (2.86%) 134,300 2,883.81 0 0 21,000 22,450 19,550
30/12/2025 21,000 1 (5%) 122,500 2,471.2 0 0 20,000 21,400 18,600
29/12/2025 20,000 -0.7 (-3.38%) 55,100 1,124.16 0 0 20,700 22,100 19,300
26/12/2025 20,700 1.35 (6.98%) 178,700 3,551.92 0 0 19,350 20,700 18,000
25/12/2025 19,350 1.15 (6.32%) 95,600 1,815.56 0 0 18,200 19,450 16,950
24/12/2025 18,200 1.15 (6.74%) 124,800 2,270.85 0 0 17,050 18,200 15,900
23/12/2025 17,050 1.1 (6.9%) 25,900 441.6 0 0 15,950 17,050 14,850
22/12/2025 15,950 -0.5 (-3.04%) 50,200 809.5 0 0 16,450 17,600 15,300
19/12/2025 16,450 -1.15 (-6.53%) 92,800 1,544.57 0 0 17,600 18,800 16,400
18/12/2025 17,600 -0.85 (-4.61%) 93,800 1,754.41 0 0 18,450 19,700 17,200
17/12/2025 18,450 1.2 (6.96%) 183,300 3,173.63 0 0 17,250 18,450 16,050
16/12/2025 17,250 -1.25 (-6.76%) 7,300 125.93 0 0 18,500 19,750 17,250
15/12/2025 18,500 -1.35 (-6.8%) 8,700 160.95 0 0 19,850 21,200 18,500
12/12/2025 19,850 -1.45 (-6.81%) 3,100 61.54 0 0 21,300 22,750 19,850
11/12/2025 21,300 -1.6 (-6.99%) 12,100 257.73 0 0 22,900 24,500 21,300
10/12/2025 22,900 -1.7 (-6.91%) 9,900 226.71 0 0 24,600 26,300 22,900
09/12/2025 24,600 -1.8 (-6.82%) 63,100 1,589.92 0 0 26,400 28,200 24,600
08/12/2025 26,400 1.25 (4.97%) 75,900 1,976.39 0 0 25,150 26,900 23,400
05/12/2025 25,150 0.2 (0.8%) 206,400 5,224.45 0 0 24,950 26,650 23,250
04/12/2025 24,950 1.6 (6.85%) 99,500 2,480.58 0 0 23,350 24,950 21,750
03/12/2025 23,350 1.5 (6.86%) 51,700 1,206.76 0 0 21,850 23,350 20,350
02/12/2025 21,850 1.4 (6.85%) 105,900 2,306.13 0 0 20,450 21,850 19,050
01/12/2025 20,450 1.3 (6.79%) 147,800 2,992.4 0 0 19,150 20,450 17,850
28/11/2025 19,150 0.15 (0.79%) 53,300 1,010.53 0 0 19,000 20,300 17,700
27/11/2025 19,000 0.3 (1.6%) 62,600 1,178.38 0 0 18,700 20,000 17,400
26/11/2025 18,700 -0.15 (-0.8%) 42,500 789.93 0 0 18,850 20,150 17,550
25/11/2025 18,850 -0.15 (-0.79%) 58,600 1,085.01 0 0 19,000 20,300 17,700
24/11/2025 19,000 0.5 (2.7%) 114,900 2,249.15 0 0 18,500 19,750 17,250
21/11/2025 18,500 1.2 (6.94%) 112,200 2,063.78 0 0 17,300 18,500 16,100
20/11/2025 17,300 1.1 (6.79%) 92,500 1,572.16 0 0 16,200 17,300 15,100
19/11/2025 16,200 0.15 (0.93%) 27,000 432.56 0 0 16,050 17,150 14,950
18/11/2025 16,050 0.1 (0.63%) 38,600 620.23 0 0 15,950 17,050 14,850
17/11/2025 15,950 0 (0%) 45,200 717.7 0 0 15,950 17,050 14,850
14/11/2025 15,950 -0.15 (-0.93%) 42,600 679.55 0 0 16,100 17,200 15,000
13/11/2025 16,100 0.75 (4.89%) 142,000 2,256.96 0 0 15,350 16,400 14,300
12/11/2025 15,350 1 (6.97%) 7,900 121.27 0 0 14,350 15,350 13,350
11/11/2025 14,350 0.9 (6.69%) 5,900 84.67 0 0 13,450 14,350 12,550
10/11/2025 13,450 0.85 (6.75%) 60,400 802.32 0 0 12,600 13,450 11,750
07/11/2025 12,600 -0.3 (-2.33%) 35,200 445.88 0 0 12,900 13,800 12,000
06/11/2025 12,900 -0.3 (-2.27%) 71,100 916.93 0 0 13,200 14,100 12,300
05/11/2025 13,200 -0.7 (-5.04%) 113,400 1,485.47 0 0 13,900 14,850 12,950
04/11/2025 13,900 0.1 (0.72%) 156,800 2,167.26 0 0 13,800 14,750 12,850
03/11/2025 13,800 0.9 (6.98%) 94,400 1,302.4 0 0 12,900 13,800 12,000
31/10/2025 12,900 0.8 (6.61%) 364,100 4,686.6 0 0 12,100 12,900 11,300
30/10/2025 12,100 0.75 (6.61%) 12,200 147.62 0 0 11,350 12,100 10,600
29/10/2025 11,350 0.7 (6.57%) 24,900 282.62 0 0 10,650 11,350 9,910
28/10/2025 10,650 0.69 (6.93%) 63,800 679.47 0 0 9,960 10,650 9,270
27/10/2025 9,960 0.65 (6.98%) 57,700 574.69 0 0 9,310 9,960 8,660
24/10/2025 9,310 -0.04 (-0.43%) 3,700 33.45 0 0 9,350 10,000 8,700
23/10/2025 9,350 0.45 (5.06%) 23,400 216.13 0 0 8,900 9,520 8,280
22/10/2025 9,800 0 (0%) 17,900 174.17 0 0 9,800 10,450 9,120
21/10/2025 9,800 -0.1 (-1.01%) 16,000 156.66 0 0 9,900 10,550 9,210
20/10/2025 9,900 -0.1 (-1%) 50,500 504.14 0 0 10,000 10,700 9,300
17/10/2025 10,000 -0.1 (-0.99%) 83,000 827.65 0 0 10,100 10,800 9,400
16/10/2025 10,100 0.05 (0.5%) 17,500 176.74 0 0 10,050 10,750 9,350
15/10/2025 10,050 0.3 (3.08%) 20,400 204.59 0 0 9,750 10,400 9,070
14/10/2025 9,750 -0.25 (-2.5%) 3,700 36.15 0 0 10,000 10,700 9,300
13/10/2025 10,000 -0.15 (-1.48%) 66,100 626.15 0 0 10,150 10,850 9,440
10/10/2025 10,150 0 (0%) 0 0 0 0 10,150 10,850 9,440
09/10/2025 10,150 0 (0%) 100 1.02 0 0 10,150 10,850 9,440
08/10/2025 10,150 0 (0%) 0 0 0 0 10,150 10,850 9,440
07/10/2025 10,150 0.16 (1.6%) 100 1.02 0 0 9,990 10,650 9,300
06/10/2025 9,990 0.01 (0.1%) 8,200 80.41 0 0 9,980 10,650 9,290
03/10/2025 9,980 -0.07 (-0.7%) 2,700 26.61 0 0 10,050 10,750 9,350
02/10/2025 10,050 0 (0%) 0 0 0 0 10,050 10,750 9,350
01/10/2025 10,050 0.05 (0.5%) 300 2.99 0 0 10,000 10,700 9,300
30/09/2025 10,000 0 (0%) 1,100 10.87 0 0 10,000 10,700 9,300
29/09/2025 10,000 -0.15 (-1.48%) 7,100 69.98 0 0 10,150 10,850 9,440
26/09/2025 10,150 0.05 (0.5%) 600 6.09 0 0 10,100 10,800 9,400
25/09/2025 10,100 0 (0%) 2,200 22.2 0 0 10,100 10,800 9,400
24/09/2025 10,100 0.1 (1%) 10,500 104.84 0 0 10,000 10,700 9,300
23/09/2025 10,000 -0.1 (-0.99%) 2,800 27.7 0 0 10,100 10,800 9,400
22/09/2025 10,100 0 (0%) 10,200 101.21 0 0 10,100 10,800 9,400
19/09/2025 10,100 0.1 (1%) 100 1.01 0 0 10,000 10,700 9,300
18/09/2025 10,000 -0.1 (-0.99%) 4,600 46.23 0 0 10,100 10,800 9,400
17/09/2025 10,100 0.05 (0.5%) 1,400 14.01 0 0 10,050 10,750 9,350
16/09/2025 10,050 0.05 (0.5%) 4,400 44.04 0 0 10,000 10,700 9,300
15/09/2025 10,000 -0.2 (-1.96%) 5,400 54 0 0 10,200 10,900 9,490

Historical Data - BSC

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