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
06/03/2026 46,500 1.1 (2.42%) 28,220 1,308.91 0 0 45,400 52,200 38,600
05/03/2026 45,600 0.1 (0.22%) 3,551 161.12 0 0 45,500 52,300 38,700
04/03/2026 46,000 -0.3 (-0.65%) 11,830 538.21 0 0 46,300 53,200 39,400
03/03/2026 46,200 -0.6 (-1.28%) 8,596 397.86 0 0 46,800 53,800 39,800
02/03/2026 47,100 -0.4 (-0.84%) 18,019 843.5 0 0 47,500 54,600 40,400
27/02/2026 47,500 0.2 (0.42%) 36,994 1,758.56 0 0 47,300 54,300 40,300
26/02/2026 47,200 2 (4.42%) 20,268 959.21 0 0 45,200 51,900 38,500
25/02/2026 47,000 2.8 (6.33%) 56,157 2,539.09 0 0 44,200 50,800 37,600
24/02/2026 44,500 1.2 (2.77%) 11,165 493.66 0 0 43,300 49,700 36,900
23/02/2026 43,500 0.3 (0.69%) 4,564 197.74 0 0 43,200 49,600 36,800
16/02/2026 43,400 0 (0%) 0 0 0 0 43,400 0 0
13/02/2026 43,400 1.1 (2.6%) 5,900 254.88 0 0 42,300 48,600 36,000
12/02/2026 43,000 0.7 (1.65%) 16,901 714.18 0 0 42,300 48,600 36,000
11/02/2026 42,600 0.4 (0.95%) 3,226 136.42 0 0 42,200 48,500 35,900
10/02/2026 42,200 -0.1 (-0.24%) 18,321 773.28 17,721 637.96 42,300 48,600 36,000
09/02/2026 42,200 -0.2 (-0.47%) 8,507 359.57 0 0 42,400 48,700 36,100
06/02/2026 42,300 0.2 (0.48%) 4,850 205.72 0 0 42,100 48,400 35,800
05/02/2026 42,000 -0.1 (-0.24%) 9,273 390.08 0 0 42,100 48,400 35,800
04/02/2026 42,000 0.1 (0.24%) 9,408 396.04 0 0 41,900 48,100 35,700
03/02/2026 41,700 0.1 (0.24%) 27,110 1,135.35 0 0 41,600 47,800 35,400
02/02/2026 42,000 0.7 (1.69%) 87,210 3,627.12 0 0 41,300 47,400 35,200
30/01/2026 41,500 0.6 (1.47%) 27,161 1,120.8 0 0 40,900 47,000 34,800
29/01/2026 40,800 0 (0%) 8,101 331.62 0 0 40,800 46,900 34,700
28/01/2026 41,500 1.5 (3.75%) 6,800 277.46 0 0 40,000 46,000 34,000
27/01/2026 41,000 1.3 (3.27%) 18,185 728.1 0 0 39,700 45,600 33,800
26/01/2026 39,600 -0.4 (-1%) 7,001 277.71 0 0 40,000 46,000 34,000
23/01/2026 40,100 -0.2 (-0.5%) 14,879 595.8 0 0 40,300 46,300 34,300
22/01/2026 40,200 0.1 (0.25%) 1,726 69.57 0 0 40,100 46,100 34,100
21/01/2026 41,400 0 (0%) 6,056 249.2 0 0 41,400 47,600 35,200
20/01/2026 41,300 0.2 (0.49%) 3,619 149.77 0 0 41,100 47,200 35,000
19/01/2026 41,000 0.1 (0.24%) 20,100 826.52 0 0 40,900 47,000 34,800
16/01/2026 40,900 0 (0%) 4,800 196.18 0 0 40,900 47,000 34,800
15/01/2026 40,800 -0.1 (-0.24%) 3,808 155.89 0 0 40,900 47,000 34,800
14/01/2026 40,900 0.2 (0.49%) 10,251 419.38 2,200 76.12 40,700 46,800 34,600
13/01/2026 40,600 -0.1 (-0.25%) 31,773 1,293.32 0 0 40,700 46,800 34,600
12/01/2026 40,700 -0.1 (-0.25%) 20,712 842.69 0 0 40,800 46,900 34,700
09/01/2026 40,800 0.1 (0.25%) 5,671 231.56 0 0 40,700 46,800 34,600
08/01/2026 40,800 -0.1 (-0.24%) 4,800 195.22 0 0 40,900 47,000 34,800
07/01/2026 41,000 0.5 (1.23%) 4,014 164.22 0 0 40,500 46,500 34,500
06/01/2026 40,300 0.1 (0.25%) 4,150 167.95 0 0 40,200 46,200 34,200
05/01/2026 40,200 -0.1 (-0.25%) 5,000 200.86 0 0 40,300 46,300 34,300
31/12/2025 40,300 -0.3 (-0.74%) 4,732 190.91 0 0 40,600 46,600 34,600
30/12/2025 40,600 0.1 (0.25%) 3,576 145.13 0 0 40,500 46,500 34,500
29/12/2025 40,500 0.3 (0.75%) 2,363 95.65 0 0 40,200 46,200 34,200
26/12/2025 40,300 0 (0%) 2,910 116.97 0 0 40,300 46,300 34,300
25/12/2025 40,500 0.3 (0.75%) 300 12.09 0 0 40,200 46,200 34,200
24/12/2025 40,500 0.2 (0.5%) 26,259 1,055.82 0 0 40,300 46,300 34,300
23/12/2025 40,400 0 (0%) 1,500 60.5 0 0 40,400 46,400 34,400
22/12/2025 40,600 0.3 (0.74%) 7,500 302.71 0 0 40,300 46,300 34,300
19/12/2025 40,400 0.4 (1%) 16,402 660.87 0 0 40,000 46,000 34,000
18/12/2025 40,000 0 (0%) 4,962 198.48 0 0 40,000 46,000 34,000
17/12/2025 40,000 -0.2 (-0.5%) 3,407 136.42 0 0 40,200 46,200 34,200
16/12/2025 40,400 0.1 (0.25%) 4,921 197.85 0 0 40,300 46,300 34,300
15/12/2025 40,400 0.4 (1%) 3,309 133.29 0 0 40,000 46,000 34,000
12/12/2025 40,000 -0.8 (-1.96%) 9,410 376.53 0 0 40,800 46,900 34,700
11/12/2025 40,500 -0.2 (-0.49%) 6,000 244.94 0 0 40,700 46,800 34,600
10/12/2025 40,400 0.1 (0.25%) 8,107 330.15 0 0 40,300 46,300 34,300
09/12/2025 40,200 -0.4 (-0.99%) 10,600 426.81 0 0 40,600 46,600 34,600
08/12/2025 40,000 -0.2 (-0.5%) 14,044 569.83 0 0 40,200 46,200 34,200
05/12/2025 41,300 -0.2 (-0.48%) 11,900 478.42 0 0 41,500 47,700 35,300
04/12/2025 41,000 0.4 (0.99%) 2,301 95.54 0 0 40,600 46,600 34,600
03/12/2025 40,200 -0.4 (-0.99%) 1,359 55.23 0 0 40,600 46,600 34,600
02/12/2025 41,000 0.1 (0.24%) 2,110 85.78 0 0 40,900 47,000 34,800
01/12/2025 40,000 -0.3 (-0.74%) 14,717 601.21 0 0 40,300 46,300 34,300
28/11/2025 39,900 0.2 (0.5%) 12,325 496.43 0 0 39,700 45,600 33,800
27/11/2025 39,900 0.8 (2.05%) 29,436 1,169.88 0 0 39,100 44,900 33,300
26/11/2025 39,100 -0.2 (-0.51%) 15,008 587.32 0 0 39,300 45,100 33,500
25/11/2025 39,300 -0.3 (-0.76%) 3,100 121.87 0 0 39,600 45,500 33,700
24/11/2025 39,300 -0.1 (-0.25%) 5,911 234.25 0 0 39,400 45,300 33,500
21/11/2025 39,500 0 (0%) 2,200 86.64 0 0 39,500 45,400 33,600
20/11/2025 39,300 -0.3 (-0.76%) 2,561 101.04 0 0 39,600 45,500 33,700
19/11/2025 39,500 -0.1 (-0.25%) 13,026 515.81 0 0 39,600 45,500 33,700
18/11/2025 39,600 0.2 (0.51%) 4,800 189.89 0 0 39,400 45,300 33,500
17/11/2025 39,200 -0.2 (-0.51%) 1,310 51.56 0 0 39,400 45,300 33,500
14/11/2025 39,400 -0.1 (-0.25%) 2,530 99.73 0 0 39,500 45,400 33,600
13/11/2025 39,500 0.1 (0.25%) 1,046 41.31 0 0 39,400 45,300 33,500
12/11/2025 39,300 -0.2 (-0.51%) 2,545 100.38 0 0 39,500 45,400 33,600
11/11/2025 39,200 -0.3 (-0.76%) 7,723 304.69 0 0 39,500 45,400 33,600
10/11/2025 39,500 0.1 (0.25%) 700 27.68 0 0 39,400 45,300 33,500
07/11/2025 39,400 -0.1 (-0.25%) 1,025 40.42 0 0 39,500 45,400 33,600
06/11/2025 39,500 0.1 (0.25%) 200 7.9 0 0 39,400 45,300 33,500
05/11/2025 39,300 0 (0%) 1,000 39.36 0 0 39,300 45,100 33,500
04/11/2025 39,200 -0.2 (-0.51%) 8,955 352.19 0 0 39,400 45,300 33,500
03/11/2025 39,300 -0.2 (-0.51%) 900 35.45 0 0 39,500 45,400 33,600
31/10/2025 39,500 -0.1 (-0.25%) 5,709 225.56 0 0 39,600 45,500 33,700
30/10/2025 39,600 -0.3 (-0.75%) 3,684 145.97 0 0 39,900 45,800 34,000
29/10/2025 40,000 0.1 (0.25%) 8,415 335.69 0 0 39,900 45,800 34,000
28/10/2025 39,800 0.9 (2.31%) 8,138 324.3 18,787 621.85 38,900 44,700 33,100
27/10/2025 38,900 -0.2 (-0.51%) 4,066 158.25 0 0 39,100 44,900 33,300
24/10/2025 39,200 -0.3 (-0.76%) 4,710 184.09 0 0 39,500 45,400 33,600
23/10/2025 39,200 0 (0%) 9,600 378.96 0 0 39,200 45,000 33,400
22/10/2025 39,500 0.3 (0.77%) 9,180 360.25 0 0 39,200 45,000 33,400
21/10/2025 39,700 0.5 (1.28%) 9,631 378.02 0 0 39,200 45,000 33,400
20/10/2025 39,000 -0.4 (-1.02%) 11,016 432.34 0 0 39,400 45,300 33,500
17/10/2025 39,500 0.9 (2.33%) 9,440 371.62 0 0 38,600 44,300 32,900
16/10/2025 38,600 0 (0%) 6,200 239.16 0 0 38,600 44,300 32,900
15/10/2025 39,900 -0.4 (-0.99%) 26,134 1,010.18 0 0 40,300 46,300 34,300
14/10/2025 40,000 -0.5 (-1.23%) 10,330 416.29 0 0 40,500 46,500 34,500
13/10/2025 40,000 -1.7 (-4.08%) 9,588 388.36 0 0 41,700 47,900 35,500
10/10/2025 41,900 1.2 (2.95%) 2,011 83.79 0 0 40,700 46,800 34,600
09/10/2025 40,500 -0.6 (-1.46%) 6,102 248.36 0 0 41,100 47,200 35,000
08/10/2025 41,500 0 (0%) 4,501 185.08 0 0 41,500 47,700 35,300
07/10/2025 41,000 0 (0%) 3,144 130.37 0 0 41,000 47,100 34,900
06/10/2025 41,000 0.8 (1.99%) 7,867 322.55 0 0 40,200 46,200 34,200
03/10/2025 40,400 0.3 (0.75%) 2,950 118.64 0 0 40,100 46,100 34,100
02/10/2025 40,000 -1.8 (-4.31%) 12,205 488.96 0 0 41,800 48,000 35,600
01/10/2025 41,200 3.6 (9.57%) 4,719 197.21 0 0 37,600 43,200 32,000
30/09/2025 40,000 -1.8 (-4.31%) 181,112 6,809.29 0 0 41,800 48,000 35,600
29/09/2025 41,500 -0.4 (-0.95%) 23,331 974.98 0 0 41,900 48,100 35,700
26/09/2025 41,900 0.5 (1.21%) 6,639 278.47 2,400 99.6 41,400 47,600 35,200
25/09/2025 41,500 0.5 (1.22%) 12,105 501.68 0 0 41,000 47,100 34,900
24/09/2025 41,100 0.2 (0.49%) 7,052 289.39 0 0 40,900 47,000 34,800
23/09/2025 40,800 -0.1 (-0.24%) 3,475 142.17 0 0 40,900 47,000 34,800
22/09/2025 40,800 0 (0%) 4,679 191.5 0 0 40,800 46,900 34,700
19/09/2025 40,800 0 (0%) 2,600 106.08 0 0 40,800 46,900 34,700
18/09/2025 40,800 0.1 (0.25%) 8,180 333.69 0 0 40,700 46,800 34,600
17/09/2025 40,500 0.5 (1.25%) 2,511 102.26 0 0 40,000 46,000 34,000
16/09/2025 40,000 0 (0%) 756 30.24 0 0 40,000 46,000 34,000
15/09/2025 40,000 0 (0%) 1,022 40.89 0 0 40,000 46,000 34,000
12/09/2025 40,000 -0.4 (-0.99%) 13,487 540.02 0 0 40,400 46,400 34,400
11/09/2025 40,100 -0.7 (-1.72%) 9,909 400.7 0 0 40,800 46,900 34,700
10/09/2025 40,400 -0.6 (-1.46%) 3,600 146.89 0 0 41,000 47,100 34,900
09/09/2025 41,000 -0.6 (-1.44%) 2,043 83.71 0 0 41,600 47,800 35,400
08/09/2025 41,500 0.4 (0.97%) 1,300 54.03 0 0 41,100 47,200 35,000

Historical Data - BSC

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