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
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%) 8,100 322.79 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
05/09/2025 41,200 -0.1 (-0.24%) 3,801 156.12 0 0 41,300 47,400 35,200
04/09/2025 41,500 -0.5 (-1.19%) 13,100 541.34 0 0 42,000 48,300 35,700
03/09/2025 41,700 -0.3 (-0.71%) 701 29.42 0 0 42,000 48,300 35,700
29/08/2025 42,000 0.5 (1.2%) 2,600 109.2 0 0 41,500 47,700 35,300
28/08/2025 41,500 -0.2 (-0.48%) 1,503 62.39 0 0 41,700 47,900 35,500
27/08/2025 41,600 0 (0%) 2,310 96.34 0 0 41,600 47,800 35,400
26/08/2025 41,900 0 (0%) 5,602 232.99 0 0 41,900 48,100 35,700
25/08/2025 41,900 -0.4 (-0.95%) 2,300 96.43 0 0 42,300 48,600 36,000
22/08/2025 42,300 0.1 (0.24%) 5,740 242.83 0 0 42,200 48,500 35,900
21/08/2025 42,500 -1.2 (-2.75%) 27,900 1,176.7 0 0 43,700 50,200 37,200
20/08/2025 43,600 -0.4 (-0.91%) 5,880 257.19 0 0 44,000 50,600 37,400
19/08/2025 43,900 -0.1 (-0.23%) 600 26.38 56,000 2,520 44,000 50,600 37,400
18/08/2025 44,000 -0.1 (-0.23%) 10,230 450.35 0 0 44,100 50,700 37,500
15/08/2025 44,000 -0.5 (-1.12%) 8,100 357.21 0 0 44,500 51,100 37,900
14/08/2025 44,500 -0.3 (-0.67%) 9,232 411.09 57,000 2,565 44,800 51,500 38,100
13/08/2025 44,800 -0.2 (-0.44%) 3,418 153.27 0 0 45,000 51,700 38,300
12/08/2025 45,000 0 (0%) 8,033 361.44 57,000 2,565 45,000 51,700 38,300
11/08/2025 44,900 -0.1 (-0.22%) 19,169 862.36 0 0 45,000 51,700 38,300
08/08/2025 44,900 -0.1 (-0.22%) 27,625 1,243.17 18,000 702 45,000 51,700 38,300
07/08/2025 45,100 -0.2 (-0.44%) 19,208 864.41 0 0 45,300 52,000 38,600
06/08/2025 45,500 0.5 (1.11%) 8,730 395.56 0 0 45,000 51,700 38,300
05/08/2025 45,100 -0.1 (-0.22%) 20,901 941.43 0 0 45,200 51,900 38,500
04/08/2025 45,100 -0.4 (-0.88%) 11,707 529.46 0 0 45,500 52,300 38,700
01/08/2025 45,400 -3.5 (-7.16%) 1,577 71.91 12,000 505.2 48,900 56,200 41,600
31/07/2025 47,500 2.5 (5.56%) 3,261 159.51 0 0 45,000 51,700 38,300
30/07/2025 45,400 -0.1 (-0.22%) 10,063 452.83 0 0 45,500 52,300 38,700
29/07/2025 45,600 -1.7 (-3.59%) 27,654 1,258.06 0 0 47,300 54,300 40,300
28/07/2025 47,000 -1 (-2.08%) 17,593 832.65 0 0 48,000 55,200 40,800
25/07/2025 48,000 1 (2.13%) 21,531 1,033.68 0 0 47,000 54,000 40,000
24/07/2025 51,900 0.4 (0.78%) 34,003 1,756.95 0 0 51,500 59,200 43,800
23/07/2025 51,300 -0.2 (-0.39%) 15,700 808.95 0 0 51,500 59,200 43,800
22/07/2025 51,400 -0.2 (-0.39%) 11,838 609.25 0 0 51,600 59,300 43,900
21/07/2025 51,500 0 (0%) 33,806 1,743.85 0 0 51,500 59,200 43,800

Historical Data - BSC

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