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
07/05/2026 46,000 0 (0%) 200 9.2 0 0 46,000 52,900 39,100
06/05/2026 46,000 0.5 (1.1%) 1,000 46 0 0 45,500 52,300 38,700
05/05/2026 45,500 -0.5 (-1.09%) 100 4.55 0 0 46,000 52,900 39,100
04/05/2026 46,000 -0.2 (-0.43%) 712 32.83 0 0 46,200 53,100 39,300
29/04/2026 45,000 -4.5 (-9.09%) 1,010 46.69 0 0 49,500 56,900 42,100
28/04/2026 49,500 0 (0%) 100 4.95 0 0 49,500 56,900 42,100
24/04/2026 49,500 0 (0%) 4 0.2 0 0 49,500 56,900 42,100
23/04/2026 49,500 0.5 (1.02%) 100 4.95 0 0 49,000 56,300 41,700
22/04/2026 49,000 -0.5 (-1.01%) 700 34.31 0 0 49,500 56,900 42,100
21/04/2026 49,500 0 (0%) 0 0 0 0 49,500 56,900 42,100
20/04/2026 49,500 0.4 (0.81%) 100 4.95 0 0 49,100 56,400 41,800
17/04/2026 49,100 -0.4 (-0.81%) 410 20.15 0 0 49,500 56,900 42,100
16/04/2026 49,500 0 (0%) 110 5.46 0 0 49,500 56,900 42,100
15/04/2026 49,500 0 (0%) 0 0 0 0 49,500 56,900 42,100
14/04/2026 49,500 0.1 (0.2%) 200 9.9 0 0 49,400 56,800 42,000
13/04/2026 49,400 0 (0%) 0 0 0 0 49,400 56,800 42,000
10/04/2026 49,400 0 (0%) 2 0.11 0 0 49,400 56,800 42,000
09/04/2026 49,100 0.1 (0.2%) 1,759 87.03 0 0 49,000 56,300 41,700
08/04/2026 49,000 0 (0%) 14 0.69 0 0 49,000 56,300 41,700
07/04/2026 49,000 0 (0%) 9 0.45 0 0 49,000 56,300 41,700
06/04/2026 49,000 0 (0%) 2,012 98.61 0 0 49,000 56,300 41,700
03/04/2026 49,000 0 (0%) 0 0 0 0 49,000 56,300 41,700
02/04/2026 49,000 -0.2 (-0.41%) 1,020 49.99 0 0 49,200 56,500 41,900
01/04/2026 49,000 -0.8 (-1.61%) 2,200 108.15 0 0 49,800 57,200 42,400
31/03/2026 49,800 0.1 (0.2%) 1,514 75.37 0 0 49,700 57,100 42,300
30/03/2026 49,400 -0.3 (-0.6%) 216 10.74 0 0 49,700 57,100 42,300
27/03/2026 49,700 0 (0%) 30 1.49 0 0 49,700 57,100 42,300
26/03/2026 49,700 0.1 (0.2%) 500 24.85 0 0 49,600 57,000 42,200
25/03/2026 49,600 0.2 (0.4%) 101 5.01 0 0 49,400 56,800 42,000
24/03/2026 49,500 0.1 (0.2%) 1,129 55.84 0 0 49,400 56,800 42,000
23/03/2026 49,000 -1 (-2%) 700 34.6 0 0 50,000 57,500 42,500
20/03/2026 50,000 -0.2 (-0.4%) 420 21. 0 0 50,200 57,700 42,700
19/03/2026 50,000 -0.5 (-0.99%) 300 15.05 0 0 50,500 58,000 43,000
18/03/2026 51,000 -0.7 (-1.35%) 598 30.27 0 0 51,700 59,400 44,000
17/03/2026 51,500 1.9 (3.83%) 307 15.88 0 0 49,600 57,000 42,200
16/03/2026 49,500 0 (0%) 400 19.82 0 0 49,500 56,900 42,100
13/03/2026 49,500 0 (0%) 0 0 0 0 49,500 56,900 42,100
12/03/2026 49,500 -2 (-3.88%) 6,460 319.88 0 0 51,500 59,200 43,800
11/03/2026 50,000 0.5 (1.01%) 201 10.34 0 0 49,500 56,900 42,100
10/03/2026 49,500 0.3 (0.61%) 1,500 74.22 0 0 49,200 56,500 41,900
09/03/2026 49,500 -0.8 (-1.59%) 4,672 229.79 0 0 50,300 57,800 42,800
06/03/2026 50,200 -1.1 (-2.14%) 4,100 206.15 0 0 51,300 58,900 43,700
05/03/2026 51,300 0 (0%) 0 0 0 0 51,300 58,900 43,700
04/03/2026 51,300 0 (0%) 400 20.52 0 0 51,300 58,900 43,700
03/03/2026 51,800 0.2 (0.39%) 300 15.4 0 0 51,600 59,300 43,900
02/03/2026 51,600 -1 (-1.9%) 1,100 56.75 0 0 52,600 60,400 44,800
27/02/2026 52,500 0.1 (0.19%) 700 36.8 0 0 52,400 60,200 44,600
26/02/2026 52,400 0 (0%) 300 15.72 0 0 52,400 60,200 44,600
25/02/2026 52,000 -0.5 (-0.95%) 1,327 69.57 0 0 52,500 60,300 44,700
24/02/2026 52,500 -1.5 (-2.78%) 4,010 210.72 0 0 54,000 62,100 45,900
23/02/2026 54,000 3.2 (6.3%) 3,144 169.42 0 0 50,800 58,400 43,200
13/02/2026 50,800 0 (0%) 0 0 0 0 50,800 58,400 43,200
12/02/2026 50,800 0.1 (0.2%) 400 20.32 0 0 50,700 58,300 43,100
11/02/2026 51,100 0 (0%) 2,200 111.5 0 0 51,100 58,700 43,500
10/02/2026 51,100 0 (0%) 412 21.06 0 0 51,100 58,700 43,500
09/02/2026 51,000 -1.2 (-2.3%) 850 43.52 0 0 52,200 60,000 44,400
06/02/2026 53,000 -0.9 (-1.67%) 910 47.48 0 0 53,900 61,900 45,900
05/02/2026 54,000 2.8 (5.47%) 3,119 168.21 0 0 51,200 58,800 43,600
04/02/2026 51,200 0 (0%) 2,906 148.92 0 0 51,200 58,800 43,600
03/02/2026 51,200 -0.2 (-0.39%) 900 46.08 0 0 51,400 59,100 43,700
02/02/2026 51,100 0.1 (0.2%) 5,807 298.25 0 0 51,000 58,600 43,400
30/01/2026 51,000 -0.9 (-1.73%) 1,319 67.3 0 0 51,900 59,600 44,200
29/01/2026 51,000 -1.3 (-2.49%) 1,900 98.59 0 0 52,300 60,100 44,500
28/01/2026 52,100 -1.5 (-2.8%) 7,822 409.38 0 0 53,600 61,600 45,600
27/01/2026 52,500 -1.3 (-2.42%) 916 49.09 0 0 53,800 61,800 45,800
26/01/2026 54,000 1.7 (3.25%) 3,305 177.79 0 0 52,300 60,100 44,500
23/01/2026 55,000 2.4 (4.56%) 3,105 162.34 0 0 52,600 60,400 44,800
22/01/2026 52,600 0 (0%) 1,600 84.16 0 0 52,600 60,400 44,800
21/01/2026 51,000 -5.9 (-10.37%) 4,201 221.04 0 0 56,900 65,400 48,400
20/01/2026 54,000 -2.2 (-3.91%) 4,600 261.64 0 0 56,200 64,600 47,800
19/01/2026 54,000 -3.3 (-5.76%) 4,811 270.51 0 0 57,300 65,800 48,800
16/01/2026 60,800 2.8 (4.83%) 26,328 1,508.42 0 0 58,000 66,700 49,300
15/01/2026 52,400 0.1 (0.19%) 1,223 70.86 0 0 52,300 60,100 44,500
14/01/2026 51,900 2.2 (4.43%) 4,211 220.14 0 0 49,700 57,100 42,300
13/01/2026 50,600 0.9 (1.81%) 1,500 74.59 0 0 49,700 57,100 42,300
12/01/2026 51,800 0.9 (1.77%) 1,422 70.88 0 0 50,900 58,500 43,300
09/01/2026 50,900 0 (0%) 0 0 0 0 50,900 58,500 43,300
08/01/2026 52,000 3.9 (8.11%) 1,400 71.24 0 0 48,100 55,300 40,900
07/01/2026 48,100 0 (0%) 0 0 0 0 48,100 55,300 40,900
06/01/2026 48,100 -0.3 (-0.62%) 705 33.88 0 0 48,400 55,600 41,200
05/01/2026 48,000 -0.8 (-1.64%) 310 14.99 0 0 48,800 56,100 41,500
31/12/2025 49,000 0.8 (1.66%) 302 14.73 0 0 48,200 55,400 41,000
30/12/2025 46,000 -4 (-8%) 1,288 62.15 0 0 50,000 57,500 42,500
29/12/2025 50,000 -0.3 (-0.6%) 803 40.16 0 0 50,300 57,800 42,800
26/12/2025 51,000 0.9 (1.8%) 1,375 69.94 0 0 50,100 57,600 42,600
25/12/2025 50,100 -0.2 (-0.4%) 1,002 50.2 0 0 50,300 57,800 42,800
24/12/2025 50,300 0 (0%) 2 0.1 0 0 50,300 57,800 42,800
23/12/2025 50,300 -1.4 (-2.71%) 212 10.69 0 0 51,700 59,400 44,000
22/12/2025 51,500 1.2 (2.39%) 303 15.67 0 0 50,300 57,800 42,800
19/12/2025 51,000 -0.9 (-1.73%) 1,509 75.9 0 0 51,900 59,600 44,200
18/12/2025 51,900 0 (0%) 10 0.49 0 0 51,900 59,600 44,200
17/12/2025 51,900 0.1 (0.19%) 600 31.14 0 0 51,800 59,500 44,100
16/12/2025 51,800 0.2 (0.39%) 100 5.18 0 0 51,600 59,300 43,900
15/12/2025 51,600 0 (0%) 1 0.05 0 0 51,600 59,300 43,900
12/12/2025 51,500 0.6 (1.18%) 2,211 114.18 0 0 50,900 58,500 43,300
11/12/2025 53,100 1 (1.92%) 521 27.29 0 0 52,100 59,900 44,300
10/12/2025 52,100 0 (0%) 0 0 0 0 52,100 59,900 44,300
09/12/2025 52,500 -1.7 (-3.14%) 431 22.54 0 0 54,200 62,300 46,100
08/12/2025 54,800 2.2 (4.18%) 301 16.31 0 0 52,600 60,400 44,800
05/12/2025 52,000 -3 (-5.45%) 1,001 52.61 0 0 55,000 63,200 46,800
04/12/2025 55,000 0.1 (0.18%) 200 11 0 0 54,900 63,100 46,700
03/12/2025 54,900 -0.5 (-0.9%) 1,610 88.44 0 0 55,400 63,700 47,100
02/12/2025 55,000 0.8 (1.48%) 1,102 61. 0 0 54,200 62,300 46,100
01/12/2025 54,200 0.2 (0.37%) 502 27.21 0 0 54,000 62,100 45,900
28/11/2025 54,000 0 (0%) 3 0.16 0 0 54,000 62,100 45,900
27/11/2025 54,000 0 (0%) 0 0 0 0 54,000 62,100 45,900
26/11/2025 54,000 0 (0%) 1,118 60.41 0 0 54,000 62,100 45,900
25/11/2025 54,000 -0.8 (-1.46%) 100 5.4 0 0 54,800 63,000 46,600
24/11/2025 55,000 -0.2 (-0.36%) 1,600 87.6 0 0 55,200 63,400 47,000
21/11/2025 55,200 0 (0%) 45 2.52 0 0 55,200 63,400 47,000
20/11/2025 53,800 0.3 (0.56%) 2,760 152.18 0 0 53,500 61,500 45,500
19/11/2025 53,500 0 (0%) 5 0.26 0 0 53,500 61,500 45,500
18/11/2025 53,500 1.3 (2.49%) 1,601 85.65 0 0 52,200 60,000 44,400
17/11/2025 52,200 0.2 (0.38%) 101 5.27 0 0 52,000 59,800 44,200
14/11/2025 52,000 -2.5 (-4.59%) 300 15.6 0 0 54,500 62,600 46,400
13/11/2025 54,500 2.5 (4.81%) 101 5.5 0 0 52,000 59,800 44,200
12/11/2025 52,000 -0.4 (-0.76%) 205 10.59 0 0 52,400 60,200 44,600
11/11/2025 51,900 -0.1 (-0.19%) 905 47.39 0 0 52,000 59,800 44,200
10/11/2025 52,000 -2.8 (-5.11%) 550 28.76 0 0 54,800 63,000 46,600
07/11/2025 54,800 -0.1 (-0.18%) 100 5.48 0 0 54,900 63,100 46,700

Historical Data - BSC

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