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
18/03/2026 91,000 1.3 (1.45%) 146,300 13,283.92 0 0 89,700 95,900 83,500
17/03/2026 89,700 0.7 (0.79%) 353,500 32,071.16 295,000 28,084 89,000 95,200 82,800
16/03/2026 89,000 -0.1 (-0.11%) 387,200 34,516.34 33,000 3,144.9 89,100 95,300 82,900
13/03/2026 89,100 -2.5 (-2.73%) 720,000 64,520.25 0 0 91,600 98,000 85,200
12/03/2026 91,600 -2.7 (-2.86%) 396,900 36,555.9 0 0 94,300 100,900 87,700
11/03/2026 94,300 2.8 (3.06%) 497,900 46,108.78 0 0 91,500 97,900 85,100
10/03/2026 91,500 0.7 (0.77%) 934,200 85,096.32 114,300 11,098.53 90,800 97,100 84,500
09/03/2026 90,800 -6.8 (-6.97%) 497,700 45,196.86 379,650 37,965 97,600 104,400 90,800
06/03/2026 97,600 -3 (-2.98%) 537,300 52,894.54 0 0 100,600 107,600 93,600
05/03/2026 100,600 0.1 (0.1%) 281,400 28,758.97 146,600 14,733.3 100,500 107,500 93,500
04/03/2026 100,500 -0.6 (-0.59%) 794,500 79,169.61 71,400 7,718.34 101,100 108,100 94,100
03/03/2026 101,100 -2.1 (-2.03%) 674,100 69,146.11 0 0 103,200 110,400 96,000
02/03/2026 103,200 -4 (-3.73%) 679,600 70,775.74 532,000 61,020.4 107,200 114,700 99,700
27/02/2026 107,200 0.5 (0.47%) 627,700 66,741.19 0 0 106,700 114,100 99,300
26/02/2026 106,700 -2.1 (-1.93%) 401,000 43,036.98 0 0 108,800 116,400 101,200
25/02/2026 108,800 -0.2 (-0.18%) 464,300 50,343.86 0 0 109,000 116,600 101,400
24/02/2026 109,000 -0.1 (-0.09%) 562,100 61,494.34 0 0 109,100 116,700 101,500
23/02/2026 109,100 7.1 (6.96%) 546,900 58,854.16 0 0 102,000 109,100 94,900
13/02/2026 102,000 0 (0%) 492,000 50,259.01 0 0 102,000 109,100 94,900
12/02/2026 102,000 -1.7 (-1.64%) 379,700 39,230.15 0 0 103,700 110,900 96,500
11/02/2026 103,700 0.2 (0.19%) 454,600 47,274.47 0 0 103,500 110,700 96,300
10/02/2026 103,500 -4.6 (-4.26%) 849,600 88,876.79 89,000 10,235 108,100 115,600 100,600
09/02/2026 108,100 -2.5 (-2.26%) 411,700 44,800.32 0 0 110,600 118,300 102,900
06/02/2026 110,600 0.6 (0.55%) 858,800 93,775.3 120,000 13,920 110,000 117,700 102,300
05/02/2026 110,000 -3.7 (-3.25%) 937,300 104,257.16 0 0 113,700 121,600 105,800
04/02/2026 113,700 -2.5 (-2.15%) 786,600 90,230.07 0 0 116,200 124,300 108,100
03/02/2026 116,200 1.7 (1.48%) 1,190,100 139,580.8 0 0 114,500 122,500 106,500
02/02/2026 114,500 3.3 (2.97%) 914,400 104,404.23 0 0 111,200 118,900 103,500
30/01/2026 111,200 -0.2 (-0.18%) 974,600 109,058.51 100,000 11,860 111,400 119,100 103,700
29/01/2026 111,400 -4 (-3.47%) 1,126,100 126,641.06 0 0 115,400 123,400 107,400
28/01/2026 115,400 -0.2 (-0.17%) 1,244,200 145,909.24 124,000 14,880 115,600 123,600 107,600
27/01/2026 115,600 2.6 (2.3%) 815,700 93,123.66 0 0 113,000 120,900 105,100
26/01/2026 113,000 -1.7 (-1.48%) 1,131,100 129,234.85 0 0 114,700 122,700 106,700
23/01/2026 114,700 -6.3 (-5.21%) 1,410,100 163,489.8 0 0 121,000 129,400 112,600
22/01/2026 121,000 -1 (-0.82%) 1,317,800 161,413.37 0 0 122,000 130,500 113,500
21/01/2026 122,000 -3.5 (-2.79%) 1,228,500 149,025.64 0 0 125,500 134,200 116,800
20/01/2026 125,500 3.5 (2.87%) 1,794,400 226,053.21 0 0 122,000 130,500 113,500
19/01/2026 122,000 0 (0%) 1,588,400 191,980.83 0 0 122,000 130,500 113,500
16/01/2026 122,000 -6.9 (-5.35%) 1,917,600 238,639.31 0 0 128,900 137,900 119,900
15/01/2026 128,900 5.9 (4.8%) 1,618,500 206,071.88 0 0 123,000 131,600 114,400
14/01/2026 123,000 8 (6.96%) 3,882,400 470,234.31 0 0 115,000 123,000 107,000
13/01/2026 115,000 0.5 (0.44%) 3,106,000 357,751.9 0 0 114,500 122,500 106,500
12/01/2026 114,500 7.4 (6.91%) 684,500 78,375.25 0 0 107,100 114,500 99,700
09/01/2026 107,100 7 (6.99%) 1,384,900 146,157.66 100,000 9,500 100,100 107,100 93,100
08/01/2026 100,100 -2.1 (-2.05%) 945,900 97,218.5 1,160,000 112,520 102,200 109,300 95,100
07/01/2026 102,200 6.6 (6.9%) 1,586,300 159,246.41 0 0 95,600 102,200 89,000
06/01/2026 95,600 -0.9 (-0.93%) 478,800 45,855.72 0 0 96,500 103,200 89,800
05/01/2026 96,500 -2.3 (-2.33%) 359,600 35,218.57 0 0 98,800 105,700 91,900
31/12/2025 98,800 0.7 (0.71%) 245,800 24,155.65 0 0 98,100 104,900 91,300
30/12/2025 98,100 1.1 (1.13%) 315,400 30,847.77 0 0 97,000 103,700 90,300
29/12/2025 97,000 0 (0%) 207,700 20,119.39 1,160,000 112,520 97,000 103,700 90,300
26/12/2025 97,000 -0.3 (-0.31%) 358,100 34,461.72 380,000 38,570 97,300 104,100 90,500
25/12/2025 97,300 -0.5 (-0.51%) 335,800 32,697.38 0 0 97,800 104,600 91,000
24/12/2025 97,800 0 (0%) 261,500 25,591.71 0 0 97,800 104,600 91,000
23/12/2025 97,800 -1.8 (-1.81%) 729,600 71,977.83 0 0 99,600 106,500 92,700
22/12/2025 99,600 1 (1.01%) 267,900 26,502.48 0 0 98,600 105,500 91,700
19/12/2025 98,600 -2.2 (-2.18%) 409,800 40,695.47 0 0 100,800 107,800 93,800
18/12/2025 100,800 -0.4 (-0.4%) 146,400 14,693.55 45,000 4,869 101,200 108,200 94,200
17/12/2025 101,200 1.9 (1.91%) 764,800 77,964.51 0 0 99,300 106,200 92,400
16/12/2025 99,300 0.9 (0.91%) 401,800 39,540.31 0 0 98,400 105,200 91,600
15/12/2025 98,400 1.6 (1.65%) 236,700 23,152 0 0 96,800 103,500 90,100
12/12/2025 96,800 -0.2 (-0.21%) 378,700 37,147.93 0 0 97,000 103,700 90,300
11/12/2025 97,000 0.3 (0.31%) 225,400 21,832.07 0 0 96,700 103,400 90,000
10/12/2025 96,700 -0.1 (-0.1%) 171,700 16,658.08 0 0 96,800 103,500 90,100
09/12/2025 96,800 -1.1 (-1.12%) 626,800 60,405.76 0 0 97,900 104,700 91,100
08/12/2025 97,900 -1.4 (-1.41%) 394,400 38,864.5 0 0 99,300 106,200 92,400
05/12/2025 99,300 -1.5 (-1.49%) 443,100 44,265.92 0 0 100,800 107,800 93,800
04/12/2025 100,800 0 (0%) 308,100 31,211.88 0 0 100,800 107,800 93,800
03/12/2025 100,800 1 (1.%) 267,300 26,976.35 0 0 99,800 106,700 92,900
02/12/2025 99,800 -1.8 (-1.77%) 268,000 26,779.21 218,000 23,108 101,600 108,700 94,500
01/12/2025 101,600 2.6 (2.63%) 398,200 40,181.39 0 0 99,000 105,900 92,100
28/11/2025 99,000 -0.8 (-0.8%) 417,400 41,435.24 123,000 12,484.5 99,800 106,700 92,900
27/11/2025 99,800 -0.6 (-0.6%) 252,800 25,374.54 276,000 28,980 100,400 107,400 93,400
26/11/2025 100,400 0.8 (0.8%) 392,500 39,308.73 0 0 99,600 106,500 92,700
25/11/2025 99,600 -3.2 (-3.11%) 676,900 68,542.18 39,500 3,780.15 102,800 109,900 95,700
24/11/2025 102,800 -1.2 (-1.15%) 379,000 39,041.5 0 0 104,000 111,200 96,800
21/11/2025 104,000 -0.8 (-0.76%) 837,200 86,050.52 0 0 104,800 112,100 97,500
20/11/2025 104,800 -2.2 (-2.06%) 452,400 47,700.46 0 0 107,000 114,400 99,600
19/11/2025 107,000 -1.8 (-1.65%) 424,500 45,365.81 0 0 108,800 116,400 101,200
18/11/2025 108,800 4 (3.82%) 942,900 101,859.59 0 0 104,800 112,100 97,500
17/11/2025 104,800 -1.5 (-1.41%) 503,300 52,912.63 0 0 106,300 113,700 98,900
14/11/2025 106,300 0 (0%) 430,900 45,873.8 0 0 106,300 113,700 98,900
13/11/2025 106,300 0.8 (0.76%) 493,400 52,463.83 0 0 105,500 112,800 98,200
12/11/2025 105,500 2.1 (2.03%) 404,200 42,071.74 0 0 103,400 110,600 96,200
11/11/2025 103,400 1.2 (1.17%) 422,800 43,354.53 225,800 23,709 102,200 109,300 95,100
10/11/2025 102,200 -2.8 (-2.67%) 596,900 62,093.27 0 0 105,000 112,300 97,700
07/11/2025 105,000 -1.6 (-1.5%) 1,014,100 108,621.87 0 0 106,600 114,000 99,200
06/11/2025 106,600 -3.4 (-3.09%) 717,100 77,305.93 0 0 110,000 117,700 102,300
05/11/2025 110,000 0.2 (0.18%) 714,400 78,952.75 0 0 109,800 117,400 102,200
04/11/2025 109,800 1.7 (1.57%) 1,965,100 209,152.03 0 0 108,100 115,600 100,600
03/11/2025 108,100 -7.4 (-6.41%) 1,401,400 159,493.23 0 0 115,500 123,500 107,500
31/10/2025 115,500 -3.8 (-3.19%) 1,337,000 157,507.69 0 0 119,300 127,600 111,000
30/10/2025 119,300 4.3 (3.74%) 2,265,100 270,571.85 150,000 16,050 115,000 123,000 107,000
29/10/2025 115,000 -1 (-0.86%) 645,000 74,685.53 0 0 116,000 124,100 107,900
28/10/2025 116,000 1.5 (1.31%) 1,164,100 133,543.77 0 0 114,500 122,500 106,500
27/10/2025 114,500 0.8 (0.7%) 1,330,100 156,017.8 0 0 113,700 121,600 105,800
24/10/2025 113,700 7.4 (6.96%) 1,803,900 202,100.77 0 0 106,300 113,700 98,900
23/10/2025 106,300 -6.2 (-5.51%) 1,037,100 112,893.29 0 0 112,500 120,300 104,700
22/10/2025 112,500 1.5 (1.35%) 1,317,900 147,699.84 0 0 111,000 118,700 103,300
21/10/2025 111,000 6.5 (6.22%) 1,794,900 196,163.91 0 0 104,500 111,800 97,200
20/10/2025 104,500 4.5 (4.5%) 3,339,300 352,173.5 2,813,600 261,664.8 100,000 107,000 93,000
17/10/2025 100,000 0.2 (0.2%) 569,300 56,468.02 2,250,000 240,075 99,800 106,700 92,900
16/10/2025 99,800 1 (1.01%) 828,900 81,566.51 0 0 98,800 105,700 91,900
15/10/2025 98,800 1.4 (1.44%) 614,000 59,947.18 118,600 11,860 97,400 104,200 90,600
14/10/2025 97,400 -1.2 (-1.22%) 1,086,000 105,173.61 0 0 98,600 105,500 91,700
13/10/2025 98,600 0 (0%) 669,400 66,717.22 0 0 98,600 105,500 91,700
10/10/2025 98,600 4 (4.23%) 696,900 67,273.72 0 0 94,600 101,200 88,000
09/10/2025 94,600 -1.7 (-1.77%) 462,400 43,911.63 0 0 96,300 103,000 89,600
08/10/2025 96,300 0.8 (0.84%) 246,300 23,748.96 0 0 95,500 102,100 88,900
07/10/2025 95,500 0.9 (0.95%) 221,800 21,279.88 0 0 94,600 101,200 88,000
06/10/2025 94,600 0 (0%) 729,300 68,968.26 0 0 94,600 101,200 88,000
03/10/2025 94,600 -0.9 (-0.94%) 171,300 16,270.35 0 0 95,500 102,100 88,900
02/10/2025 96,600 0.2 (0.21%) 129,100 12,505.5 380,000 37,240 96,400 103,100 89,700
01/10/2025 96,400 -1.8 (-1.83%) 339,400 32,778.26 114,300 11,430 98,200 105,000 91,400
30/09/2025 98,200 -0.2 (-0.2%) 286,100 28,095.23 368,000 36,800 98,400 105,200 91,600
29/09/2025 98,400 -1.4 (-1.4%) 298,300 29,500.33 0 0 99,800 106,700 92,900
26/09/2025 99,800 -1.5 (-1.48%) 298,000 29,811.38 0 0 101,300 108,300 94,300
25/09/2025 101,300 0.8 (0.8%) 303,700 30,694.27 0 0 100,500 107,500 93,500
24/09/2025 100,500 -0.5 (-0.5%) 146,300 14,718.64 0 0 101,000 108,000 94,000
23/09/2025 101,000 1.2 (1.2%) 255,800 26,062.44 0 0 99,800 106,700 92,900
22/09/2025 99,800 -1.2 (-1.19%) 245,100 24,536.77 0 0 101,000 108,000 94,000
19/09/2025 101,000 -2.3 (-2.23%) 358,600 36,454.52 0 0 103,300 110,500 96,100
18/09/2025 103,300 -1.7 (-1.62%) 251,000 25,953.13 339,000 36,434 105,000 112,300 97,700

Historical Data - BSC

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