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
25/05/2026 43,000 0 (0%) 5,080,600 216,952.12 1,838,000 79,034 43,000 46,000 40,000
22/05/2026 43,000 -0.8 (-1.83%) 6,357,600 273,536.97 20,000 920 43,800 46,850 40,750
21/05/2026 43,800 -0.1 (-0.23%) 7,402,400 325,946.08 0 0 43,900 46,950 40,850
20/05/2026 43,900 -0.35 (-0.79%) 10,319,200 444,160.92 20,000 920 44,250 47,300 41,200
19/05/2026 44,250 -1.05 (-2.32%) 19,441,800 873,230.77 63,800 2,769.74 45,300 48,450 42,150
18/05/2026 45,300 2.35 (5.47%) 17,432,500 771,551.51 50,000 1,998.5 42,950 45,950 39,950
15/05/2026 42,950 -0.6 (-1.38%) 10,515,600 454,854.94 20,000 814 43,550 46,550 40,550
14/05/2026 43,550 0.75 (1.75%) 11,071,100 481,246.18 153,000 6,444.6 42,800 45,750 39,850
13/05/2026 42,800 1.05 (2.51%) 15,229,800 644,170.91 0 0 41,750 44,650 38,850
12/05/2026 41,750 0.25 (0.6%) 6,207,800 256,763.78 123,000 5,190.6 41,500 44,400 38,600
11/05/2026 41,500 -0.9 (-2.12%) 6,557,100 274,394.85 0 0 42,400 45,350 39,450
08/05/2026 42,400 1.55 (3.79%) 23,775,900 999,564.62 150,000 6,000 40,850 43,700 38,000
07/05/2026 40,850 -0.05 (-0.12%) 7,167,000 293,728.6 500,000 20,484.5 40,900 43,750 38,050
06/05/2026 40,900 0.35 (0.86%) 4,399,100 179,364.23 100,000 4,100 40,550 43,350 37,750
05/05/2026 40,550 -0.3 (-0.73%) 3,474,000 140,376.1 144,300 5,789.31 40,850 43,700 38,000
04/05/2026 40,850 0.75 (1.87%) 6,495,500 264,716.71 0 0 40,100 42,900 37,300
29/04/2026 40,100 -0.05 (-0.12%) 6,693,000 267,348.44 30,000 1,204.5 40,150 42,950 37,350
28/04/2026 40,150 -0.6 (-1.47%) 6,600,700 267,111.26 0 0 40,750 43,600 37,900
24/04/2026 40,750 -0.85 (-2.04%) 4,703,800 193,031.83 0 0 41,600 44,500 38,700
23/04/2026 41,600 1.35 (3.35%) 23,927,000 998,293.81 40,000 1,665 40,250 43,050 37,450
22/04/2026 40,250 -0.15 (-0.37%) 3,619,600 145,973.1 0 0 40,400 43,200 37,600
21/04/2026 40,400 -0.15 (-0.37%) 7,980,700 325,510.64 20,000 760 40,550 43,350 37,750
20/04/2026 40,550 0.25 (0.62%) 5,993,200 242,790.84 0 0 40,300 43,100 37,500
17/04/2026 40,300 0.1 (0.25%) 5,789,600 233,806.54 0 0 40,200 43,000 37,400
16/04/2026 40,200 -0.1 (-0.25%) 4,295,800 173,048.08 0 0 40,300 43,100 37,500
15/04/2026 40,300 -0.1 (-0.25%) 6,296,700 255,460.44 20,000 840 40,400 43,200 37,600
14/04/2026 40,400 0.05 (0.12%) 5,565,300 225,086.67 0 0 40,350 43,150 37,550
13/04/2026 40,350 -0.45 (-1.1%) 5,770,800 233,400.71 20,000 760 40,800 43,650 37,950
10/04/2026 40,800 0.2 (0.49%) 8,968,200 368,703.25 20,000 860 40,600 43,400 37,800
09/04/2026 40,600 -0.85 (-2.05%) 8,138,800 331,712.49 0 0 41,450 44,350 38,550
08/04/2026 41,450 2.05 (5.2%) 15,053,900 612,415.46 515,000 20,035 39,400 42,150 36,650
07/04/2026 39,400 0.05 (0.13%) 4,798,100 188,121.37 20,000 842 39,350 42,100 36,600
06/04/2026 39,350 0.3 (0.77%) 5,679,400 221,630.51 495,000 20,077.5 39,050 41,750 36,350
03/04/2026 39,050 -0.65 (-1.64%) 7,279,600 285,927.61 0 0 39,700 42,450 36,950
02/04/2026 39,700 -0.55 (-1.37%) 7,101,700 281,857.6 0 0 40,250 43,050 37,450
01/04/2026 40,250 0.85 (2.16%) 10,071,800 403,625.55 755,000 29,937.96 39,400 42,150 36,650
31/03/2026 39,400 -0.05 (-0.13%) 7,278,600 287,196.12 20,000 789 39,450 42,200 36,700
30/03/2026 39,450 -0.4 (-1.%) 6,075,800 238,182.44 465,000 18,181.5 39,850 42,600 37,100
27/03/2026 39,850 0.95 (2.44%) 8,196,600 323,032.09 0 0 38,900 41,600 36,200
26/03/2026 38,900 -0.6 (-1.52%) 6,156,000 240,743.41 465,000 18,181.5 39,500 42,250 36,750
25/03/2026 39,500 0.4 (1.02%) 8,722,100 342,750.98 47,000 1,837.7 39,100 41,800 36,400
24/03/2026 39,100 0.65 (1.69%) 6,990,400 272,364.13 0 0 38,450 41,100 35,800
23/03/2026 38,450 -1.3 (-3.27%) 10,634,100 411,411.35 0 0 39,750 42,500 37,000
20/03/2026 39,750 -0.9 (-2.21%) 10,147,300 407,534.16 67,000 2,881 40,650 43,450 37,850
19/03/2026 40,650 -0.65 (-1.57%) 6,392,700 259,896.73 0 0 41,300 44,150 38,450
18/03/2026 41,300 0.85 (2.1%) 14,609,300 611,359.25 60,000 2,580 40,450 43,250 37,650
17/03/2026 40,450 0.15 (0.37%) 6,922,000 282,088.66 335,100 13,878.44 40,300 43,100 37,500
16/03/2026 40,300 -0.35 (-0.86%) 5,174,500 209,194.39 50,000 2,014.55 40,650 43,450 37,850
13/03/2026 40,650 -0.1 (-0.25%) 7,923,500 320,896.01 200,000 8,400 40,750 43,600 37,900
12/03/2026 40,750 -0.95 (-2.28%) 6,452,900 264,799.17 200,000 8,216.8 41,700 44,600 38,800
11/03/2026 41,700 -0.1 (-0.24%) 6,154,500 257,029.78 0 0 41,800 44,700 38,900
10/03/2026 41,800 1.25 (3.08%) 14,055,500 582,863.9 121,700 5,275.7 40,550 43,350 37,750
09/03/2026 40,550 -3 (-6.89%) 6,134,800 248,878.7 0 0 43,550 46,550 40,550
06/03/2026 43,550 -0.85 (-1.91%) 5,423,100 239,141.79 0 0 44,400 47,500 41,300
05/03/2026 44,400 -1.2 (-2.63%) 6,063,200 274,326.31 0 0 45,600 48,750 42,450
04/03/2026 45,600 2.05 (4.71%) 10,734,400 477,261.34 60,000 2,760 43,550 46,550 40,550
03/03/2026 43,550 -1.65 (-3.65%) 15,198,300 674,939.61 0 0 45,200 48,350 42,050
02/03/2026 45,200 -2.7 (-5.64%) 11,738,000 544,692.28 0 0 47,900 51,200 44,550
27/02/2026 47,900 -0.55 (-1.14%) 6,519,700 312,958.79 0 0 48,450 51,800 45,100
26/02/2026 48,450 -0.05 (-0.1%) 4,690,300 225,900.16 68,000 3,298 48,500 51,800 45,150
25/02/2026 48,500 -0.25 (-0.51%) 8,375,400 410,803.01 88,700 4,621.27 48,750 52,100 45,350
24/02/2026 48,750 -0.35 (-0.71%) 5,739,400 279,422.79 68,900 3,382.99 49,100 52,500 45,700
23/02/2026 49,100 2.2 (4.69%) 7,557,400 367,603.05 80,100 4,013.01 46,900 50,100 43,650
13/02/2026 46,900 -0.65 (-1.37%) 6,762,700 318,388.06 93,400 4,441.17 47,550 50,800 44,250
12/02/2026 47,550 -0.95 (-1.96%) 4,806,600 228,991.85 187,800 9,577.8 48,500 51,800 45,150
11/02/2026 48,500 1.4 (2.97%) 8,738,800 416,930.12 44,500 2,238.35 47,100 50,300 43,850
10/02/2026 47,100 -3.5 (-6.92%) 22,973,600 1,098,113.16 108,000 5,464.8 50,600 54,100 47,100
09/02/2026 50,600 -0.8 (-1.56%) 3,595,300 183,062.8 0 0 51,400 54,900 47,850
06/02/2026 51,400 -0.1 (-0.19%) 9,885,700 508,177.07 209,000 10,733.4 51,500 55,100 47,900
05/02/2026 51,500 -1.5 (-2.83%) 9,817,200 512,479.17 24,500 1,298.5 53,000 56,700 49,300
04/02/2026 53,000 -1.1 (-2.03%) 9,645,300 514,403.05 108,000 6,048 54,100 57,800 50,400
03/02/2026 54,100 -0.9 (-1.64%) 11,573,700 638,622.26 0 0 55,000 58,800 51,200
02/02/2026 55,000 1.1 (2.04%) 11,934,200 640,804.96 138,000 7,590 53,900 57,600 50,200
30/01/2026 53,900 2 (3.85%) 13,696,100 732,872.95 154,500 8,188.5 51,900 55,500 48,300
29/01/2026 51,900 0 (0%) 7,082,200 366,366.9 0 0 51,900 55,500 48,300
28/01/2026 51,900 -0.7 (-1.33%) 17,897,800 960,190.78 0 0 52,600 56,200 48,950
27/01/2026 52,600 0.1 (0.19%) 12,478,800 640,089.76 134,500 7,263 52,500 56,100 48,850
26/01/2026 52,500 1.7 (3.35%) 11,947,600 619,010.12 1,261,800 65,400.25 50,800 54,300 47,250
23/01/2026 50,800 -1.2 (-2.31%) 10,080,300 520,993.96 50,500 2,676.5 52,000 55,600 48,400
22/01/2026 52,000 -1 (-1.89%) 18,089,900 979,186.48 70,000 3,920 53,000 56,700 49,300
21/01/2026 53,000 -0.2 (-0.38%) 11,935,000 624,898.41 64,000 3,404.8 53,200 56,900 49,500
20/01/2026 53,200 1.2 (2.31%) 15,547,500 832,471.48 1,394,969 71,362.87 52,000 55,600 48,400
19/01/2026 52,000 0.9 (1.76%) 9,409,600 483,929.14 35,000 1,855 51,100 54,600 47,550
16/01/2026 51,100 0.4 (0.79%) 13,973,800 726,931.03 126,800 6,428.76 50,700 54,200 47,200
15/01/2026 50,700 -3.8 (-6.97%) 26,455,700 1,367,822.11 0 0 54,500 58,300 50,700
14/01/2026 54,500 3.5 (6.86%) 17,646,800 939,175.98 118,000 6,364.09 51,000 54,500 47,450
13/01/2026 51,000 1.75 (3.55%) 21,869,900 1,089,525.31 127,300 6,269.53 49,250 52,600 45,850
12/01/2026 49,250 3.2 (6.95%) 7,783,600 380,899.48 25,900 1,275.58 46,050 49,250 42,850
09/01/2026 46,050 3 (6.97%) 22,918,600 1,037,019.48 0 0 43,050 46,050 40,050
08/01/2026 43,050 2.1 (5.13%) 27,506,700 1,180,000.02 217,500 9,439.94 40,950 43,800 38,100
07/01/2026 40,950 2.05 (5.27%) 13,409,700 545,346 0 0 38,900 41,600 36,200
06/01/2026 38,900 0.45 (1.17%) 4,854,900 185,888.99 0 0 38,450 41,100 35,800
05/01/2026 38,450 -0.45 (-1.16%) 3,885,400 149,341.59 0 0 38,900 41,600 36,200
31/12/2025 38,900 -0.5 (-1.27%) 1,630,700 63,833.96 0 0 39,400 42,150 36,650
30/12/2025 39,400 0.6 (1.55%) 5,379,000 212,100.54 0 0 38,800 41,500 36,100
29/12/2025 38,800 0 (0%) 1,644,300 63,737.36 0 0 38,800 41,500 36,100
26/12/2025 38,800 0 (0%) 2,657,200 101,999.25 0 0 38,800 41,500 36,100
25/12/2025 38,800 0.4 (1.04%) 3,728,800 144,065.98 0 0 38,400 41,050 35,750
24/12/2025 38,400 0.4 (1.05%) 1,986,000 75,785.55 0 0 38,000 40,650 35,350
23/12/2025 38,000 -0.4 (-1.04%) 1,919,100 73,504.65 0 0 38,400 41,050 35,750
22/12/2025 38,400 0.7 (1.86%) 2,714,700 103,819.82 0 0 37,700 40,300 35,100
19/12/2025 37,700 -0.3 (-0.79%) 2,050,700 77,649.81 46,000 1,695.1 38,000 40,650 35,350
18/12/2025 38,000 0 (0%) 1,238,300 47,191.85 0 0 38,000 40,650 35,350
17/12/2025 38,000 0.6 (1.6%) 4,085,100 155,491.22 46,000 1,840 37,400 40,000 34,800
16/12/2025 37,400 0.4 (1.08%) 2,060,100 76,665.39 0 0 37,000 39,550 34,450
15/12/2025 37,000 0 (0%) 1,243,400 46,003.59 0 0 37,000 39,550 34,450
12/12/2025 37,000 -0.6 (-1.6%) 1,877,500 69,924.92 0 0 37,600 40,200 35,000
11/12/2025 37,600 -0.1 (-0.27%) 1,133,200 42,840.18 0 0 37,700 40,300 35,100
10/12/2025 37,700 0.25 (0.67%) 1,904,100 71,839.17 0 0 37,450 40,050 34,850
09/12/2025 37,450 -0.05 (-0.13%) 3,264,300 122,143.69 0 0 37,500 40,100 34,900
08/12/2025 37,500 -0.3 (-0.79%) 1,702,000 64,088.43 0 0 37,800 40,400 35,200
05/12/2025 37,800 -0.4 (-1.05%) 1,626,100 61,965.75 0 0 38,200 40,850 35,550
04/12/2025 38,200 -0.2 (-0.52%) 2,052,100 78,665.7 0 0 38,400 41,050 35,750
03/12/2025 38,400 1.55 (4.21%) 4,011,700 152,185.04 0 0 36,850 39,400 34,300
02/12/2025 36,850 -0.1 (-0.27%) 1,590,300 58,549.39 0 0 36,950 39,500 34,400
01/12/2025 36,950 -0.15 (-0.4%) 1,458,900 54,057.42 0 0 37,100 39,650 34,550
28/11/2025 37,100 -0.45 (-1.2%) 878,600 32,725.34 0 0 37,550 40,150 34,950
27/11/2025 37,550 0.2 (0.54%) 1,071,300 40,138.19 0 0 37,350 39,950 34,750
26/11/2025 37,350 0.35 (0.95%) 1,237,300 46,135.75 0 0 37,000 39,550 34,450
25/11/2025 37,000 -0.65 (-1.73%) 1,798,100 67,185.5 0 0 37,650 40,250 35,050

Historical Data - BSC

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