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
25/03/2026 125,400 -2.5 (-1.95%) 173,400 21,489.55 0 0 127,900 136,800 119,000
24/03/2026 127,900 8.3 (6.94%) 548,200 63,235.03 0 0 119,600 127,900 111,300
23/03/2026 119,600 -8.9 (-6.93%) 161,800 19,889.42 0 0 128,500 137,400 119,600
20/03/2026 128,500 -1.9 (-1.46%) 750,700 92,052.21 0 0 130,400 139,500 121,300
19/03/2026 130,400 -9.8 (-6.99%) 66,300 8,645.52 0 0 140,200 150,000 130,400
18/03/2026 140,200 -10.5 (-6.97%) 157,800 22,988.59 0 0 150,700 161,200 140,200
17/03/2026 150,700 1.4 (0.94%) 298,100 44,215.19 0 0 149,300 159,700 138,900
16/03/2026 149,300 -11.2 (-6.98%) 146,200 22,070.82 0 0 160,500 171,700 149,300
13/03/2026 160,500 9.1 (6.01%) 399,000 63,635.07 0 0 151,400 161,900 140,900
12/03/2026 151,400 9.9 (7.%) 331,000 49,163.12 0 0 141,500 151,400 131,600
11/03/2026 141,500 9.2 (6.95%) 140,300 19,308.63 0 0 132,300 141,500 123,100
10/03/2026 132,300 2.9 (2.24%) 326,700 42,705.88 0 0 129,400 138,400 120,400
09/03/2026 129,400 -9.7 (-6.97%) 138,800 18,279.08 0 0 139,100 148,800 129,400
06/03/2026 139,100 9.1 (7.%) 169,700 23,527.66 0 0 130,000 139,100 120,900
05/03/2026 130,000 8.5 (7.%) 142,500 18,343.32 0 0 121,500 130,000 113,000
04/03/2026 121,500 -2.8 (-2.25%) 183,600 22,586.97 0 0 124,300 133,000 115,600
03/03/2026 124,300 6.8 (5.79%) 242,800 28,603.29 0 0 117,500 125,700 109,300
02/03/2026 117,500 -4.4 (-3.61%) 300,200 36,179.49 0 0 121,900 130,400 113,400
27/02/2026 121,900 -0.6 (-0.49%) 105,000 13,318.24 0 0 122,500 131,000 114,000
26/02/2026 122,500 8 (6.99%) 254,800 31,021.24 0 0 114,500 122,500 106,500
25/02/2026 114,500 7.4 (6.91%) 224,900 24,480.6 0 0 107,100 114,500 99,700
24/02/2026 107,100 -8 (-6.95%) 400,400 43,712.41 0 0 115,100 123,100 107,100
23/02/2026 115,100 4.9 (4.45%) 129,700 14,769.58 0 0 110,200 117,900 102,500
13/02/2026 110,200 -0.3 (-0.27%) 177,300 19,869.47 0 0 110,500 118,200 102,800
12/02/2026 110,500 7.2 (6.97%) 100,600 11,032.01 0 0 103,300 110,500 96,100
11/02/2026 103,300 6.7 (6.94%) 246,500 24,885.58 0 0 96,600 103,300 89,900
10/02/2026 96,600 1.3 (1.36%) 81,200 7,834.89 0 0 95,300 101,900 88,700
09/02/2026 95,300 4.7 (5.19%) 113,400 10,634.44 0 0 90,600 96,900 84,300
06/02/2026 90,600 -0.7 (-0.77%) 159,300 14,375.95 0 0 91,300 97,600 85,000
05/02/2026 91,300 5.2 (6.04%) 184,200 16,616.86 0 0 86,100 92,100 80,100
04/02/2026 86,100 0 (0%) 165,600 14,092.07 0 0 86,100 92,100 80,100
03/02/2026 86,100 -0.1 (-0.12%) 167,000 14,512.28 0 0 86,200 92,200 80,200
02/02/2026 86,200 5.4 (6.68%) 391,900 32,541.92 0 0 80,800 86,400 75,200
30/01/2026 80,800 1.1 (1.38%) 249,900 20,407.02 0 0 79,700 85,200 74,200
29/01/2026 79,700 5.2 (6.98%) 804,900 64,040.66 0 0 74,500 79,700 69,300
28/01/2026 74,500 4.8 (6.89%) 56,000 4,172 0 0 69,700 74,500 64,900
27/01/2026 69,700 4.5 (6.9%) 142,500 9,932.25 0 0 65,200 69,700 60,700
26/01/2026 65,200 4.2 (6.89%) 245,700 15,769.15 0 0 61,000 65,200 56,800
23/01/2026 61,000 -2 (-3.17%) 66,500 4,167.95 0 0 63,000 67,400 58,600
22/01/2026 63,000 1 (1.61%) 59,700 3,740.7 0 0 62,000 66,300 57,700
21/01/2026 62,000 1.1 (1.81%) 60,200 3,693.31 0 0 60,900 65,100 56,700
20/01/2026 60,900 1.6 (2.7%) 68,000 4,141.79 0 0 59,300 63,400 55,200
19/01/2026 59,300 -1.5 (-2.47%) 69,800 4,142.48 0 0 60,800 65,000 56,600
16/01/2026 60,800 -0.2 (-0.33%) 78,300 4,826.15 0 0 61,000 65,200 56,800
15/01/2026 61,000 0.7 (1.16%) 121,400 7,196.95 0 0 60,300 64,500 56,100
14/01/2026 60,300 3.9 (6.91%) 223,300 13,416.69 0 0 56,400 60,300 52,500
13/01/2026 56,400 3.6 (6.82%) 62,900 3,500.21 0 0 52,800 56,400 49,150
12/01/2026 52,800 -3.9 (-6.88%) 282,600 15,205.39 0 0 56,700 60,600 52,800
09/01/2026 56,700 -4.2 (-6.9%) 358,700 20,492.1 0 0 60,900 65,100 56,700
08/01/2026 60,900 -4.5 (-6.88%) 447,900 27,836.13 0 0 65,400 69,900 60,900
07/01/2026 65,400 -1.1 (-1.65%) 121,100 8,029.03 0 0 66,500 71,100 61,900
06/01/2026 66,500 2.4 (3.74%) 81,500 5,309 0 0 64,100 68,500 59,700
05/01/2026 64,100 -1.4 (-2.14%) 126,500 8,308.34 0 0 65,500 70,000 61,000
31/12/2025 65,500 -1.5 (-2.24%) 252,100 16,467 0 0 67,000 71,600 62,400
30/12/2025 67,000 -1.7 (-2.47%) 197,600 13,704.88 0 0 68,700 73,500 63,900
29/12/2025 68,700 3.7 (5.69%) 136,600 9,153.58 0 0 65,000 69,500 60,500
26/12/2025 65,000 0.8 (1.25%) 128,200 8,346.47 0 0 64,200 68,600 59,800
25/12/2025 64,200 4.1 (6.82%) 341,200 21,264.39 0 0 60,100 64,300 55,900
24/12/2025 60,100 0.1 (0.17%) 128,600 7,746.01 0 0 60,000 64,200 55,800
23/12/2025 60,000 1.5 (2.56%) 104,600 6,319.8 0 0 58,500 62,500 54,500
22/12/2025 58,500 0.6 (1.04%) 123,600 7,161.51 0 0 57,900 61,900 53,900
19/12/2025 57,900 -0.1 (-0.17%) 56,000 3,231.06 0 0 58,000 62,000 54,000
18/12/2025 58,000 -1.3 (-2.19%) 186,600 10,883.85 0 0 59,300 63,400 55,200
17/12/2025 59,300 -1.8 (-2.95%) 113,600 6,788.35 0 0 61,100 65,300 56,900
16/12/2025 61,100 0.6 (0.99%) 72,200 4,369.61 0 0 60,500 64,700 56,300
15/12/2025 60,500 2.5 (4.31%) 65,000 3,833.67 0 0 58,000 62,000 54,000
12/12/2025 58,000 -3 (-4.92%) 94,700 5,735.45 0 0 61,000 65,200 56,800
11/12/2025 61,000 -0.1 (-0.16%) 51,600 3,134.36 0 0 61,100 65,300 56,900
10/12/2025 61,100 3.1 (5.34%) 133,100 8,336.77 0 0 58,000 69,600 46,400
09/12/2025 61,100 0 (0%) 0 0 0 0 61,100 0 0
08/12/2025 61,100 0 (0%) 0 0 0 0 61,100 0 0
05/12/2025 61,100 0 (0%) 0 0 0 0 61,100 0 0
04/12/2025 61,100 0 (0%) 0 0 0 0 61,100 0 0
03/12/2025 61,100 0 (0%) 0 0 0 0 61,100 0 0
02/12/2025 61,100 0 (0%) 0 0 0 0 61,100 0 0
01/12/2025 61,100 0 (0%) 0 0 0 0 61,100 0 0
28/11/2025 61,100 0 (0%) 0 0 0 0 61,100 0 0
27/11/2025 61,100 3.6 (6.26%) 108,350 6,518.61 0 0 57,500 66,100 48,900
26/11/2025 59,300 -1.5 (-2.47%) 250,820 14,413.88 0 0 60,800 69,900 51,700
25/11/2025 59,800 -4.1 (-6.42%) 275,671 16,753.59 0 0 63,900 73,400 54,400
24/11/2025 63,500 -0.7 (-1.09%) 123,437 7,891.01 0 0 64,200 73,800 54,600
21/11/2025 64,200 0 (0%) 132,835 8,527.21 0 0 64,200 73,800 54,600
20/11/2025 64,900 0.4 (0.62%) 66,345 4,261.25 0 0 64,500 74,100 54,900
19/11/2025 64,700 -2.8 (-4.15%) 161,472 10,419.09 230,000 17,825 67,500 77,600 57,400
18/11/2025 66,800 1.8 (2.77%) 253,103 17,076.88 0 0 65,000 74,700 55,300
17/11/2025 66,500 4.8 (7.78%) 485,067 31,531.71 230,000 12,104 61,700 70,900 52,500
14/11/2025 62,000 -0.2 (-0.32%) 157,401 9,704.81 0 0 62,200 71,500 52,900
13/11/2025 62,200 2.5 (4.19%) 182,827 11,367.22 0 0 59,700 68,600 50,800
12/11/2025 59,900 0.4 (0.67%) 195,806 11,684.54 0 0 59,500 68,400 50,600
11/11/2025 60,000 1.6 (2.74%) 222,024 13,204.04 0 0 58,400 67,100 49,700
10/11/2025 58,800 0.2 (0.34%) 126,600 7,397.76 0 0 58,600 67,300 49,900
07/11/2025 58,600 -0.3 (-0.51%) 69,288 4,063.15 0 0 58,900 67,700 50,100
06/11/2025 58,500 0.1 (0.17%) 92,810 5,464.64 0 0 58,400 67,100 49,700
05/11/2025 58,500 1.2 (2.09%) 204,552 11,936.95 0 0 57,300 65,800 48,800
04/11/2025 58,900 -0.9 (-1.51%) 141,226 8,097.85 0 0 59,800 68,700 50,900
03/11/2025 59,300 -2.8 (-4.51%) 175,464 10,496.89 105,000 7,497 62,100 71,400 52,800
31/10/2025 61,200 0.1 (0.16%) 248,283 15,427.75 0 0 61,100 70,200 52,000
30/10/2025 62,500 6.5 (11.61%) 349,168 21,346.39 35,000 1,750 56,000 64,400 47,600
29/10/2025 58,400 5.9 (11.24%) 387,571 21,718.1 0 0 52,500 60,300 44,700
28/10/2025 53,000 -0.2 (-0.38%) 61,600 3,233.52 100,000 6,110 53,200 61,100 45,300
27/10/2025 52,900 0.2 (0.38%) 338,148 18,001.44 70,000 3,136 52,700 60,600 44,800
24/10/2025 52,200 1 (1.95%) 107,717 5,673.25 100,000 4,360 51,200 58,800 43,600
23/10/2025 51,200 -0.1 (-0.19%) 76,222 3,905.05 0 0 51,300 58,900 43,700
22/10/2025 51,000 0.2 (0.39%) 127,215 6,529. 0 0 50,800 58,400 43,200
21/10/2025 50,300 -2.7 (-5.09%) 159,822 8,122.26 190,000 11,571 53,000 60,900 45,100
20/10/2025 54,000 6.2 (12.97%) 398,048 21,087.81 2,000 83.4 47,800 54,900 40,700
17/10/2025 48,000 2.7 (5.96%) 158,816 7,587.85 190,000 7,334 45,300 52,000 38,600
16/10/2025 45,700 0.2 (0.44%) 97,023 4,395.73 31,000 1,621.3 45,500 52,300 38,700
15/10/2025 45,300 -0.6 (-1.31%) 36,814 1,676.71 0 0 45,900 52,700 39,100
14/10/2025 46,000 1.1 (2.45%) 23,903 1,096.48 0 0 44,900 51,600 38,200
13/10/2025 45,500 0 (0%) 35,972 1,616.16 0 0 45,500 52,300 38,700
10/10/2025 46,000 -0.5 (-1.08%) 48,754 2,219.71 9,000 480.6 46,500 53,400 39,600
09/10/2025 46,600 0.2 (0.43%) 26,300 1,224.07 0 0 46,400 53,300 39,500
08/10/2025 45,900 0.4 (0.88%) 52,942 2,456.75 0 0 45,500 52,300 38,700
07/10/2025 45,100 2.2 (5.13%) 61,726 2,807.31 0 0 42,900 49,300 36,500
06/10/2025 43,000 -0.5 (-1.15%) 41,152 1,763.56 0 0 43,500 50,000 37,000
03/10/2025 44,200 0.3 (0.68%) 24,647 1,072.49 150,000 7,560 43,900 50,400 37,400
02/10/2025 44,400 2.7 (6.47%) 56,087 2,462.07 0 0 41,700 47,900 35,500
01/10/2025 43,000 3.2 (8.04%) 88,544 3,691.89 0 0 39,800 45,700 33,900
30/09/2025 40,500 -0.2 (-0.49%) 91,150 3,628.3 0 0 40,700 46,800 34,600
29/09/2025 40,300 -1.7 (-4.05%) 112,852 4,590.3 100 3.95 42,000 48,300 35,700
26/09/2025 42,000 1.2 (2.94%) 76,247 3,203.01 35,000 1,240.5 40,800 46,900 34,700
25/09/2025 41,300 5.1 (14.09%) 141,320 5,762.96 200,000 6,202 36,200 41,600 30,800

Historical Data - BSC

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