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 10,150 0.15 (1.5%) 884,200 8,967.8 0 0 10,000 10,700 9,300
31/03/2026 10,000 0.05 (0.5%) 1,389,500 13,963.79 1,000,000 9,500 9,950 10,600 9,260
30/03/2026 9,950 -0.1 (-1.%) 606,800 6,029.42 0 0 10,050 10,750 9,350
27/03/2026 10,050 0.05 (0.5%) 2,420,000 24,210.56 0 0 10,000 10,700 9,300
26/03/2026 10,000 -0.1 (-0.99%) 692,000 6,943.25 0 0 10,100 10,800 9,400
25/03/2026 10,100 0.17 (1.71%) 1,248,600 12,571.92 0 0 9,930 10,600 9,240
24/03/2026 9,930 0.04 (0.4%) 1,104,700 11,055.34 0 0 9,890 10,550 9,200
23/03/2026 9,890 -0.71 (-6.7%) 1,949,100 19,594.06 0 0 10,600 11,300 9,860
20/03/2026 10,600 -0.2 (-1.85%) 1,552,700 16,494.87 0 0 10,800 11,550 10,050
19/03/2026 10,800 -0.1 (-0.92%) 812,100 8,737.36 0 0 10,900 11,650 10,150
18/03/2026 10,900 -0.2 (-1.8%) 707,100 7,747.36 0 0 11,100 11,850 10,350
17/03/2026 11,100 0.2 (1.83%) 884,500 9,728.68 70,100 766.68 10,900 11,650 10,150
16/03/2026 10,900 -0.05 (-0.46%) 715,000 7,804.33 0 0 10,950 11,700 10,200
13/03/2026 10,950 0.05 (0.46%) 1,029,600 11,218.55 0 0 10,900 11,650 10,150
12/03/2026 10,900 -0.15 (-1.36%) 1,193,900 13,165.87 0 0 11,050 11,800 10,300
11/03/2026 11,050 0.3 (2.79%) 963,100 10,569.56 0 0 10,750 11,500 10,000
10/03/2026 10,750 -0.1 (-0.92%) 2,623,900 28,249.71 0 0 10,850 11,600 10,100
09/03/2026 10,850 -0.8 (-6.87%) 1,207,600 13,121.7 0 0 11,650 12,450 10,850
06/03/2026 11,650 -0.4 (-3.32%) 1,223,000 14,459.97 0 0 12,050 12,850 11,250
05/03/2026 12,050 0.1 (0.84%) 1,155,300 13,898.8 0 0 11,950 12,750 11,150
04/03/2026 11,950 -0.1 (-0.83%) 3,016,000 35,602.07 0 0 12,050 12,850 11,250
03/03/2026 12,050 0.1 (0.84%) 1,538,000 18,520.56 0 0 11,950 12,750 11,150
02/03/2026 11,950 -0.55 (-4.4%) 3,524,400 42,691.92 0 0 12,500 13,350 11,650
27/02/2026 12,500 -0.25 (-1.96%) 1,466,600 18,472.52 0 0 12,750 13,600 11,900
26/02/2026 12,750 0.25 (2%) 4,080,000 52,590.45 0 0 12,500 13,350 11,650
25/02/2026 12,500 0.2 (1.63%) 1,496,000 18,550.67 0 0 12,300 13,150 11,450
24/02/2026 12,300 0 (0%) 1,378,400 17,082.8 0 0 12,300 13,150 11,450
23/02/2026 12,300 0.15 (1.23%) 1,237,100 15,150.74 0 0 12,150 13,000 11,300
13/02/2026 12,150 -0.05 (-0.41%) 768,300 9,381.13 0 0 12,200 13,050 11,350
12/02/2026 12,200 -0.1 (-0.81%) 446,400 5,468.24 0 0 12,300 13,150 11,450
11/02/2026 12,300 0.15 (1.23%) 1,317,400 16,134.96 0 0 12,150 13,000 11,300
10/02/2026 12,150 0 (0%) 791,700 9,608.16 0 0 12,150 13,000 11,300
09/02/2026 12,150 0.05 (0.41%) 723,700 8,798.09 0 0 12,100 12,900 11,300
06/02/2026 12,100 -0.2 (-1.63%) 1,259,400 15,326.13 0 0 12,300 13,150 11,450
05/02/2026 12,300 -0.3 (-2.38%) 1,373,100 17,227.91 0 0 12,600 13,450 11,750
04/02/2026 12,600 0.25 (2.02%) 2,152,100 26,864.08 0 0 12,350 13,200 11,500
03/02/2026 12,350 0.15 (1.23%) 1,553,300 19,103.96 0 0 12,200 13,050 11,350
02/02/2026 12,200 -0.25 (-2.01%) 2,126,800 25,887.21 0 0 12,450 13,300 11,600
30/01/2026 12,450 0.05 (0.4%) 1,065,400 13,255.15 0 0 12,400 13,250 11,550
29/01/2026 12,400 0.1 (0.81%) 1,087,000 13,546.16 0 0 12,300 13,150 11,450
28/01/2026 12,300 -0.1 (-0.81%) 830,200 10,248.7 0 0 12,400 13,250 11,550
27/01/2026 12,400 0.3 (2.48%) 727,900 8,922.45 0 0 12,100 12,900 11,300
26/01/2026 12,100 -0.4 (-3.2%) 1,618,300 19,818.54 0 0 12,500 13,350 11,650
23/01/2026 12,500 -0.45 (-3.47%) 2,026,800 25,635.12 0 0 12,950 13,850 12,050
22/01/2026 12,950 -0.2 (-1.52%) 2,965,300 38,749.33 50,000 690 13,150 14,050 12,250
21/01/2026 13,150 0.85 (6.91%) 4,410,300 56,447.91 0 0 12,300 13,150 11,450
20/01/2026 12,300 -0.05 (-0.4%) 901,900 11,095.23 0 0 12,350 13,200 11,500
19/01/2026 12,350 0.1 (0.82%) 1,246,900 15,463.97 0 0 12,250 13,100 11,400
16/01/2026 12,250 -0.1 (-0.81%) 1,603,800 19,821.23 0 0 12,350 13,200 11,500
15/01/2026 12,350 0.05 (0.41%) 1,345,800 16,472.12 0 0 12,300 13,150 11,450
14/01/2026 12,300 0.05 (0.41%) 2,143,600 26,631.55 0 0 12,250 13,100 11,400
13/01/2026 12,250 0.05 (0.41%) 1,786,000 21,916.32 0 0 12,200 13,050 11,350
12/01/2026 12,200 0.25 (2.09%) 1,516,000 18,223.45 0 0 11,950 12,750 11,150
09/01/2026 11,950 -0.3 (-2.45%) 1,664,800 20,115.21 0 0 12,250 13,100 11,400
08/01/2026 12,250 0.1 (0.82%) 1,919,700 23,592.57 0 0 12,150 13,000 11,300
07/01/2026 12,150 0.1 (0.83%) 981,600 11,826.51 0 0 12,050 12,850 11,250
06/01/2026 12,050 0.1 (0.84%) 1,302,200 15,578.56 0 0 11,950 12,750 11,150
05/01/2026 11,950 -0.35 (-2.85%) 2,133,000 25,759.59 0 0 12,300 13,150 11,450
31/12/2025 12,300 -0.15 (-1.2%) 790,900 9,766.5 0 0 12,450 13,300 11,600
30/12/2025 12,450 0.05 (0.4%) 1,798,700 22,176.12 0 0 12,400 13,250 11,550
29/12/2025 12,400 -0.05 (-0.4%) 871,000 10,851.87 0 0 12,450 13,300 11,600
26/12/2025 12,450 -0.4 (-3.11%) 2,291,300 28,684.02 0 0 12,850 13,700 12,000
25/12/2025 12,850 0 (0%) 2,096,000 27,426.57 0 0 12,850 13,700 12,000
24/12/2025 12,850 -0.05 (-0.39%) 1,820,700 23,337.65 0 0 12,900 13,800 12,000
23/12/2025 12,900 -0.35 (-2.64%) 3,211,100 41,857.11 0 0 13,250 14,150 12,350
22/12/2025 13,250 -0.05 (-0.38%) 2,657,700 35,465.41 0 0 13,300 14,200 12,400
19/12/2025 13,300 -0.5 (-3.62%) 3,936,500 53,946.71 0 0 13,800 14,750 12,850
18/12/2025 13,800 0.9 (6.98%) 5,512,400 76,039.28 0 0 12,900 13,800 12,000
17/12/2025 12,900 0.8 (6.61%) 563,100 7,263.99 0 0 12,100 12,900 11,300
16/12/2025 12,100 0.3 (2.54%) 839,600 9,980.34 0 0 11,800 12,600 11,000
15/12/2025 11,800 -0.15 (-1.26%) 1,493,700 17,795.95 0 0 11,950 12,750 11,150
12/12/2025 11,950 -0.8 (-6.27%) 2,451,300 30,210.33 0 0 12,750 13,600 11,900
11/12/2025 12,750 -0.05 (-0.39%) 1,108,200 14,092.18 0 0 12,800 13,650 11,950
10/12/2025 12,800 -0.1 (-0.78%) 1,370,300 17,714.15 0 0 12,900 13,800 12,000
09/12/2025 12,900 0.35 (2.79%) 4,852,800 62,799.66 0 0 12,550 13,400 11,700
08/12/2025 12,550 0.2 (1.62%) 1,138,200 14,171.61 0 0 12,350 13,200 11,500
05/12/2025 12,350 -0.2 (-1.59%) 865,300 10,776.52 0 0 12,550 13,400 11,700
04/12/2025 12,550 0.35 (2.87%) 2,881,100 36,245.44 0 0 12,200 13,050 11,350
03/12/2025 12,200 -0.05 (-0.41%) 813,300 9,951.83 0 0 12,250 13,100 11,400
02/12/2025 12,250 0.35 (2.94%) 1,166,600 14,172.77 0 0 11,900 12,700 11,100
01/12/2025 11,900 -0.1 (-0.83%) 650,700 7,767.8 0 0 12,000 12,800 11,200
28/11/2025 12,000 -0.1 (-0.83%) 946,000 11,367 0 0 12,100 12,900 11,300
27/11/2025 12,100 -0.15 (-1.22%) 482,900 5,869.27 0 0 12,250 13,100 11,400
26/11/2025 12,250 0.1 (0.82%) 603,200 7,389. 0 0 12,150 13,000 11,300
25/11/2025 12,150 -0.2 (-1.62%) 1,023,700 12,587.84 0 0 12,350 13,200 11,500
24/11/2025 12,350 0.45 (3.78%) 2,350,500 28,854.24 0 0 11,900 12,700 11,100
21/11/2025 11,900 0 (0%) 1,150,400 13,565.84 0 0 11,900 12,700 11,100
20/11/2025 11,900 -0.1 (-0.83%) 975,500 11,635.87 0 0 12,000 12,800 11,200
19/11/2025 12,000 -0.2 (-1.64%) 687,000 8,295.48 0 0 12,200 13,050 11,350
18/11/2025 12,200 -0.05 (-0.41%) 1,042,400 12,770.63 0 0 12,250 13,100 11,400
17/11/2025 12,250 0.15 (1.24%) 931,000 11,290.41 0 0 12,100 12,900 11,300
14/11/2025 12,100 -0.05 (-0.41%) 1,096,000 13,304.42 0 0 12,150 13,000 11,300
13/11/2025 12,150 0.2 (1.67%) 1,362,300 16,644.78 0 0 11,950 12,750 11,150
12/11/2025 11,950 0.2 (1.7%) 969,300 11,513.57 0 0 11,750 12,550 10,950
11/11/2025 11,750 -0.15 (-1.26%) 1,006,300 11,881.49 0 0 11,900 12,700 11,100
10/11/2025 11,900 -0.1 (-0.83%) 772,500 9,248.91 0 0 12,000 12,800 11,200
07/11/2025 12,000 -0.3 (-2.44%) 1,069,700 12,933.13 0 0 12,300 13,150 11,450
06/11/2025 12,300 0.1 (0.82%) 844,600 10,426.76 0 0 12,200 13,050 11,350
05/11/2025 12,200 -0.1 (-0.81%) 688,300 8,398.69 0 0 12,300 13,150 11,450
04/11/2025 12,300 0.15 (1.23%) 1,612,400 19,444.56 0 0 12,150 13,000 11,300
03/11/2025 12,150 -0.35 (-2.8%) 1,611,600 19,716.79 0 0 12,500 13,350 11,650
31/10/2025 12,500 -0.05 (-0.4%) 1,724,700 21,381.28 0 0 12,550 13,400 11,700
30/10/2025 12,550 -0.1 (-0.79%) 765,800 9,658.12 0 0 12,650 13,500 11,800
29/10/2025 12,650 0.15 (1.2%) 1,275,200 16,196.63 0 0 12,500 13,350 11,650
28/10/2025 12,500 0.1 (0.81%) 927,200 11,479.79 0 0 12,400 13,250 11,550
27/10/2025 12,400 0.2 (1.64%) 986,800 12,255.35 0 0 12,200 13,050 11,350
24/10/2025 12,200 -0.2 (-1.61%) 1,325,400 16,097.36 0 0 12,400 13,250 11,550
23/10/2025 12,400 -0.1 (-0.8%) 931,200 11,586.58 1,150,000 14,128.9 12,500 13,350 11,650
22/10/2025 12,500 -0.1 (-0.79%) 890,000 11,038.08 0 0 12,600 13,450 11,750
21/10/2025 12,600 0.5 (4.13%) 3,420,300 42,094.11 0 0 12,100 12,900 11,300
20/10/2025 12,100 -0.9 (-6.92%) 2,716,100 34,222.69 0 0 13,000 13,900 12,100
17/10/2025 13,000 -0.3 (-2.26%) 2,075,200 27,124.13 0 0 13,300 14,200 12,400
16/10/2025 13,300 0.3 (2.31%) 1,262,400 16,684.5 0 0 13,000 13,900 12,100
15/10/2025 13,000 -0.4 (-2.99%) 4,215,700 55,095.73 0 0 13,400 14,300 12,500
14/10/2025 13,400 -0.45 (-3.25%) 3,664,700 49,917.48 0 0 13,850 14,800 12,900
13/10/2025 13,850 -0.05 (-0.36%) 2,333,900 32,180.19 0 0 13,900 14,850 12,950
10/10/2025 13,900 0 (0%) 1,391,400 19,478.62 0 0 13,900 14,850 12,950
09/10/2025 13,900 -0.1 (-0.71%) 1,539,900 21,404.64 0 0 14,000 14,950 13,050
08/10/2025 14,000 0.15 (1.08%) 1,524,100 21,339.7 0 0 13,850 14,800 12,900
07/10/2025 13,850 -0.3 (-2.12%) 1,421,300 19,897.51 0 0 14,150 15,100 13,200
06/10/2025 14,150 0.45 (3.28%) 1,036,900 14,526.98 0 0 13,700 14,650 12,750
03/10/2025 13,700 -0.3 (-2.14%) 2,498,300 34,515.86 0 0 14,000 14,950 13,050
02/10/2025 14,000 -0.35 (-2.44%) 1,718,900 24,502.6 0 0 14,350 15,350 13,350
01/10/2025 14,350 0.1 (0.7%) 1,646,400 23,622.41 0 0 14,250 15,200 13,300

Historical Data - BSC

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