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
27/03/2026 56,500 -0.7 (-1.22%) 235,600 13,501.92 0 0 57,200 61,200 53,200
26/03/2026 57,200 3.7 (6.92%) 454,800 25,119.75 0 0 53,500 57,200 49,800
25/03/2026 53,500 1.5 (2.88%) 126,800 6,765.49 0 0 52,000 55,600 48,400
24/03/2026 52,000 -1.7 (-3.17%) 189,800 9,917.74 0 0 53,700 57,400 49,950
23/03/2026 53,700 -1.7 (-3.07%) 297,300 15,590.04 0 0 55,400 59,200 51,600
20/03/2026 55,400 -4.1 (-6.89%) 125,100 7,008.46 0 0 59,500 63,600 55,400
19/03/2026 59,500 -2.7 (-4.34%) 111,200 6,593.13 0 0 62,200 66,500 57,900
18/03/2026 62,200 4 (6.87%) 219,700 13,005.88 0 0 58,200 62,200 54,200
17/03/2026 58,200 -4.3 (-6.88%) 332,100 19,479.73 0 0 62,500 66,800 58,200
16/03/2026 62,500 -4.6 (-6.86%) 86,800 5,497.59 0 0 67,100 71,700 62,500
13/03/2026 67,100 -3.9 (-5.49%) 527,300 37,114.79 0 0 71,000 75,900 66,100
12/03/2026 71,000 2.3 (3.35%) 452,000 31,677.81 0 0 68,700 73,500 63,900
11/03/2026 68,700 -2.3 (-3.24%) 84,400 5,747.59 0 0 71,000 75,900 66,100
10/03/2026 71,000 3.1 (4.57%) 160,800 11,253.19 0 0 67,900 72,600 63,200
09/03/2026 67,900 -2 (-2.86%) 492,100 33,926.36 0 0 69,900 74,700 65,100
06/03/2026 69,900 -5.2 (-6.92%) 202,600 14,383.25 0 0 75,100 80,300 69,900
05/03/2026 75,100 -1 (-1.31%) 243,200 17,950.18 0 0 76,100 81,400 70,800
04/03/2026 76,100 0.2 (0.26%) 570,700 43,463.4 0 0 75,900 81,200 70,600
03/03/2026 75,900 4.9 (6.9%) 491,800 36,145.62 0 0 71,000 75,900 66,100
02/03/2026 71,000 -2.6 (-3.53%) 826,500 60,712.48 0 0 73,600 78,700 68,500
27/02/2026 73,600 4.8 (6.98%) 318,500 22,911.23 0 0 68,800 73,600 64,000
26/02/2026 68,800 -1.2 (-1.71%) 191,700 13,483.03 0 0 70,000 74,900 65,100
25/02/2026 70,000 4.2 (6.38%) 736,900 50,030.36 0 0 65,800 70,400 61,200
24/02/2026 65,800 4.3 (6.99%) 446,800 28,570.03 0 0 61,500 65,800 57,200
23/02/2026 61,500 1 (1.65%) 389,700 23,783.42 0 0 60,500 64,700 56,300
13/02/2026 60,500 0 (0%) 318,400 19,163.36 0 0 60,500 64,700 56,300
12/02/2026 60,500 3.9 (6.89%) 371,400 21,906.35 0 0 56,600 60,500 52,700
11/02/2026 56,600 3.7 (6.99%) 1,110,600 61,759.94 0 0 52,900 56,600 49,200
10/02/2026 52,900 -0.4 (-0.75%) 142,100 7,574.89 0 0 53,300 57,000 49,600
09/02/2026 53,300 -0.9 (-1.66%) 206,400 11,046.55 0 0 54,200 57,900 50,500
06/02/2026 54,200 1.4 (2.65%) 391,900 20,922.69 0 0 52,800 56,400 49,150
05/02/2026 52,800 3.4 (6.88%) 798,200 40,886.79 0 0 49,400 52,800 45,950
04/02/2026 49,400 0.3 (0.61%) 324,700 16,067.33 0 0 49,100 52,500 45,700
03/02/2026 49,100 0.3 (0.61%) 288,900 14,296.07 0 0 48,800 52,200 45,400
02/02/2026 48,800 1.1 (2.31%) 392,600 18,921.54 0 0 47,700 51,000 44,400
30/01/2026 47,700 1 (2.14%) 146,800 6,976.2 0 0 46,700 49,950 43,450
29/01/2026 46,700 0.7 (1.52%) 41,700 1,943.1 0 0 46,000 49,200 42,800
28/01/2026 46,000 0 (0%) 84,900 3,920.51 0 0 46,000 49,200 42,800
27/01/2026 46,000 -0.2 (-0.43%) 12,100 555.52 0 0 46,200 49,400 43,000
26/01/2026 46,200 -0.6 (-1.28%) 248,900 11,344.75 0 0 46,800 50,000 43,550
23/01/2026 46,800 -2 (-4.1%) 73,300 3,448.55 0 0 48,800 52,200 45,400
22/01/2026 48,800 1.85 (3.94%) 343,100 16,772.9 0 0 46,950 50,200 43,700
21/01/2026 46,950 0.5 (1.08%) 137,100 6,407.17 0 0 46,450 49,700 43,200
20/01/2026 46,450 -1.25 (-2.62%) 281,500 13,189.94 0 0 47,700 51,000 44,400
19/01/2026 47,700 -1.4 (-2.85%) 160,400 7,570.14 0 0 49,100 52,500 45,700
16/01/2026 49,100 -1 (-2.%) 284,400 14,009 0 0 50,100 53,600 46,600
15/01/2026 50,100 1.2 (2.45%) 474,500 23,681.86 0 0 48,900 52,300 45,500
14/01/2026 48,900 2.15 (4.6%) 990,800 48,056.83 0 0 46,750 50,000 43,500
13/01/2026 46,750 0.55 (1.19%) 141,000 6,459.49 0 0 46,200 49,400 43,000
12/01/2026 46,200 0.4 (0.87%) 457,200 21,339.42 0 0 45,800 49,000 42,600
09/01/2026 45,800 0.15 (0.33%) 425,800 19,610.61 0 0 45,650 48,800 42,500
08/01/2026 45,650 1.35 (3.05%) 720,900 32,659.17 0 0 44,300 47,400 41,200
07/01/2026 44,300 0.7 (1.61%) 266,200 11,781.22 0 0 43,600 46,650 40,550
06/01/2026 43,600 0.8 (1.87%) 289,600 12,529.23 0 0 42,800 45,750 39,850
05/01/2026 42,800 0.1 (0.23%) 141,300 6,068.12 0 0 42,700 45,650 39,750
31/12/2025 42,700 0.2 (0.47%) 99,200 4,235.19 0 0 42,500 45,450 39,550
30/12/2025 42,500 -0.2 (-0.47%) 27,800 1,183.2 0 0 42,700 45,650 39,750
29/12/2025 42,700 0.25 (0.59%) 140,500 6,002.97 0 0 42,450 45,400 39,500
26/12/2025 42,450 -0.25 (-0.59%) 52,000 2,207.25 0 0 42,700 45,650 39,750
25/12/2025 42,700 0.05 (0.12%) 76,500 3,265.66 0 0 42,650 45,600 39,700
24/12/2025 42,650 0.1 (0.24%) 27,800 1,190.33 0 0 42,550 45,500 39,600
23/12/2025 42,550 -0.25 (-0.58%) 108,300 4,604.89 0 0 42,800 45,750 39,850
22/12/2025 42,800 0.05 (0.12%) 11,000 470.76 0 0 42,750 45,700 39,800
19/12/2025 42,750 -0.05 (-0.12%) 15,600 664.44 0 0 42,800 45,750 39,850
18/12/2025 42,800 -0.2 (-0.47%) 12,600 538.07 0 0 43,000 46,000 40,000
17/12/2025 43,000 0.25 (0.58%) 112,800 4,868.17 0 0 42,750 45,700 39,800
16/12/2025 42,750 0.35 (0.83%) 56,100 2,364.89 0 0 42,400 45,350 39,450
15/12/2025 42,400 -0.2 (-0.47%) 102,700 4,378.26 0 0 42,600 45,550 39,650
12/12/2025 42,600 -0.65 (-1.5%) 40,300 1,720.82 0 0 43,250 46,250 40,250
11/12/2025 43,250 0 (0%) 12,700 549.71 0 0 43,250 46,250 40,250
10/12/2025 43,250 0.4 (0.93%) 149,600 6,456.54 0 0 42,850 45,800 39,900
09/12/2025 42,850 -0.25 (-0.58%) 101,600 4,327.36 0 0 43,100 46,100 40,100
08/12/2025 43,100 -0.35 (-0.81%) 80,100 3,460.91 0 0 43,450 46,450 40,450
05/12/2025 43,450 -0.35 (-0.8%) 76,700 3,342.01 0 0 43,800 46,850 40,750
04/12/2025 43,800 -0.05 (-0.11%) 63,700 2,779.79 0 0 43,850 46,900 40,800
03/12/2025 43,850 -0.05 (-0.11%) 81,700 3,550.86 0 0 43,900 46,950 40,850
02/12/2025 43,900 -0.3 (-0.68%) 89,000 3,876.82 0 0 44,200 47,250 41,150
01/12/2025 44,200 1 (2.31%) 131,100 5,724.78 0 0 43,200 46,200 40,200
28/11/2025 43,200 -0.8 (-1.82%) 54,700 2,371.28 0 0 44,000 47,050 40,950
27/11/2025 44,000 0.5 (1.15%) 125,100 5,481. 0 0 43,500 46,500 40,500
26/11/2025 43,500 -0.15 (-0.34%) 117,100 5,102.81 0 0 43,650 46,700 40,600
25/11/2025 43,650 -0.4 (-0.91%) 187,600 8,237.84 0 0 44,050 47,100 41,000
24/11/2025 44,050 -0.15 (-0.34%) 183,100 8,062.07 0 0 44,200 47,250 41,150
21/11/2025 44,200 -0.45 (-1.01%) 53,400 2,346.51 0 0 44,650 47,750 41,550
20/11/2025 44,650 -0.5 (-1.11%) 327,200 14,574.26 0 0 45,150 48,300 42,000
19/11/2025 45,150 0.25 (0.56%) 176,800 8,046.88 0 0 44,900 48,000 41,800
18/11/2025 44,900 -0.5 (-1.1%) 261,500 11,712.65 0 0 45,400 48,550 42,250
17/11/2025 45,400 -0.6 (-1.3%) 138,100 6,276.65 0 0 46,000 49,200 42,800
14/11/2025 46,000 0.3 (0.66%) 311,500 14,249.27 0 0 45,700 48,850 42,550
13/11/2025 45,700 -0.1 (-0.22%) 823,900 38,229.19 0 0 45,800 49,000 42,600
12/11/2025 45,800 -0.15 (-0.33%) 574,900 26,316.54 0 0 45,950 49,150 42,750
11/11/2025 45,950 1.85 (4.2%) 562,800 25,625.58 0 0 44,100 47,150 41,050
10/11/2025 44,100 0.1 (0.23%) 96,500 4,260.31 0 0 44,000 47,050 40,950
07/11/2025 44,000 -1 (-2.22%) 156,600 6,917.64 0 0 45,000 48,150 41,850
06/11/2025 45,000 0.65 (1.47%) 233,000 10,436.04 0 0 44,350 47,450 41,250
05/11/2025 44,350 0.4 (0.91%) 309,700 13,701.67 0 0 43,950 47,000 40,900
04/11/2025 43,950 -0.05 (-0.11%) 363,100 15,617.4 0 0 44,000 47,050 40,950
03/11/2025 44,000 -1.7 (-3.72%) 283,000 12,575.7 0 0 45,700 48,850 42,550
31/10/2025 45,700 -0.05 (-0.11%) 450,400 20,743.69 28,000 1,370.6 45,750 48,950 42,550
30/10/2025 45,750 1.3 (2.92%) 508,600 23,137 0 0 44,450 47,550 41,350
29/10/2025 44,450 1.6 (3.73%) 612,900 26,994.1 0 0 42,850 45,800 39,900
28/10/2025 42,850 0.05 (0.12%) 73,600 3,139.47 0 0 42,800 45,750 39,850
27/10/2025 42,800 0 (0%) 45,800 1,950.99 0 0 42,800 45,750 39,850
24/10/2025 42,800 -0.3 (-0.7%) 112,600 4,791.55 0 0 43,100 46,100 40,100
23/10/2025 43,100 0.1 (0.23%) 96,100 4,162.78 0 0 43,000 46,000 40,000
22/10/2025 43,000 0.95 (2.26%) 206,000 8,822.29 0 0 42,050 44,950 39,150
21/10/2025 42,050 -0.35 (-0.83%) 97,300 4,128.51 0 0 42,400 45,350 39,450
20/10/2025 42,400 0 (0%) 728,900 31,331.35 0 0 42,400 45,350 39,450
17/10/2025 42,400 0.4 (0.95%) 152,000 6,392.36 0 0 42,000 44,900 39,100
16/10/2025 42,000 0.3 (0.72%) 169,800 7,064.61 0 0 41,700 44,600 38,800
15/10/2025 41,700 -0.35 (-0.83%) 108,900 4,554.33 0 0 42,050 44,950 39,150
14/10/2025 42,050 -1.25 (-2.89%) 90,000 3,816.94 0 0 43,300 46,300 40,300
13/10/2025 43,300 -0.7 (-1.59%) 269,000 11,716.69 0 0 44,000 47,050 40,950
10/10/2025 44,000 0.8 (1.85%) 403,300 17,753.11 0 0 43,200 46,200 40,200
09/10/2025 43,200 0.95 (2.25%) 383,500 16,461.47 0 0 42,250 45,200 39,300
08/10/2025 42,250 0.75 (1.81%) 192,900 8,084.61 0 0 41,500 44,400 38,600
07/10/2025 41,500 -0.05 (-0.12%) 59,100 2,454.67 0 0 41,550 44,450 38,650
06/10/2025 41,550 0.55 (1.34%) 77,000 3,181.92 0 0 41,000 43,850 38,150
03/10/2025 41,000 -0.3 (-0.73%) 109,200 4,450.76 0 0 41,300 44,150 38,450
02/10/2025 41,300 -0.2 (-0.48%) 48,300 2,001.43 0 0 41,500 44,400 38,600
01/10/2025 41,500 -0.25 (-0.6%) 48,600 2,026.93 0 0 41,750 44,650 38,850
30/09/2025 41,750 0 (0%) 69,400 2,879.38 0 0 41,750 44,650 38,850
29/09/2025 41,750 -0.45 (-1.07%) 150,500 6,253.29 0 0 42,200 45,150 39,250

Historical Data - BSC

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