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
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
16/02/2026 46,900 0 (0%) 0 0 0 0 46,900 0 0
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
24/11/2025 37,650 0.05 (0.13%) 1,091,700 41,230.7 0 0 37,600 40,200 35,000
21/11/2025 37,600 -0.35 (-0.92%) 1,247,000 46,859.96 0 0 37,950 40,600 35,300
20/11/2025 37,950 -0.15 (-0.39%) 1,467,900 55,831.49 0 0 38,100 40,750 35,450
19/11/2025 38,100 -0.3 (-0.78%) 1,302,400 49,785.7 0 0 38,400 41,050 35,750
18/11/2025 38,400 0 (0%) 1,451,400 55,673.88 0 0 38,400 41,050 35,750
17/11/2025 38,400 0.05 (0.13%) 1,422,700 54,661.97 0 0 38,350 41,000 35,700
14/11/2025 38,350 0.05 (0.13%) 2,234,600 85,692.85 0 0 38,300 40,950 35,650
13/11/2025 38,300 0.05 (0.13%) 1,942,700 74,293.98 0 0 38,250 40,900 35,600
12/11/2025 38,250 0.25 (0.66%) 2,029,800 77,358.1 0 0 38,000 40,650 35,350
11/11/2025 38,000 0.6 (1.6%) 2,393,800 90,885.03 0 0 37,400 40,000 34,800
10/11/2025 37,400 -0.1 (-0.27%) 2,337,400 87,861.54 0 0 37,500 40,100 34,900
07/11/2025 37,500 -1 (-2.6%) 3,220,900 122,465.07 0 0 38,500 41,150 35,850
06/11/2025 38,500 -0.15 (-0.39%) 2,392,700 92,440.96 0 0 38,650 41,350 35,950
05/11/2025 38,650 0.75 (1.98%) 3,945,700 151,707.28 0 0 37,900 40,550 35,250
04/11/2025 37,900 0.8 (2.16%) 3,482,600 130,114.71 420,000 15,736.14 37,100 39,650 34,550
03/11/2025 37,100 -0.3 (-0.8%) 2,453,800 92,043.64 0 0 37,400 40,000 34,800
31/10/2025 37,400 -0.5 (-1.32%) 2,380,000 89,587.85 0 0 37,900 40,550 35,250
30/10/2025 37,900 0.1 (0.26%) 2,599,600 98,533.77 0 0 37,800 40,400 35,200
29/10/2025 37,800 0.7 (1.89%) 3,204,200 120,589.68 0 0 37,100 39,650 34,550
28/10/2025 37,100 0.6 (1.64%) 2,793,500 103,232.6 0 0 36,500 39,050 33,950
27/10/2025 36,500 -0.4 (-1.08%) 2,062,600 75,978.81 0 0 36,900 39,450 34,350
24/10/2025 36,900 0 (0%) 3,489,900 127,683.98 0 0 36,900 39,450 34,350
23/10/2025 36,900 -0.3 (-0.81%) 2,708,600 100,384.89 0 0 37,200 39,800 34,600
22/10/2025 37,200 0.15 (0.4%) 3,971,100 146,599.38 0 0 37,050 39,600 34,500
21/10/2025 37,050 0.55 (1.51%) 4,500,300 166,577.18 0 0 36,500 39,050 33,950
20/10/2025 36,500 -2.55 (-6.53%) 7,393,700 280,514.27 0 0 39,050 41,750 36,350
17/10/2025 39,050 -0.7 (-1.76%) 4,176,200 164,322.69 0 0 39,750 42,500 37,000
16/10/2025 39,750 0.4 (1.02%) 3,801,100 149,999.6 0 0 39,350 42,100 36,600
15/10/2025 39,350 -0.25 (-0.63%) 4,329,400 171,619.59 0 0 39,600 42,350 36,850
14/10/2025 39,600 -0.85 (-2.1%) 7,724,500 309,487.83 0 0 40,450 43,250 37,650
13/10/2025 40,900 -0.3 (-0.73%) 4,326,200 177,040.56 232,400 9,510.04 41,200 44,050 38,350
10/10/2025 41,200 0.4 (0.98%) 6,794,000 280,114.78 0 0 40,800 43,650 37,950
09/10/2025 40,800 0.35 (0.87%) 4,346,900 176,522.4 0 0 40,450 43,250 37,650
08/10/2025 40,450 -0.05 (-0.12%) 4,602,600 186,588.08 0 0 40,500 43,300 37,700
07/10/2025 40,500 -0.25 (-0.61%) 2,418,400 98,204.35 0 0 40,750 43,600 37,900
06/10/2025 40,750 0.95 (2.39%) 3,058,100 123,953.25 0 0 39,800 42,550 37,050
03/10/2025 39,800 -0.3 (-0.75%) 2,515,700 100,472.91 0 0 40,100 42,900 37,300
02/10/2025 40,100 0.05 (0.12%) 2,735,400 110,400.87 260,000 10,464.22 40,050 42,850 37,250
01/10/2025 40,050 0.05 (0.13%) 1,783,000 71,800.97 436,300 18,542.75 40,000 42,800 37,200
30/09/2025 40,000 -0.3 (-0.74%) 3,683,900 147,188.21 0 0 40,300 43,100 37,500
29/09/2025 40,300 -0.25 (-0.62%) 2,110,500 85,025.25 0 0 40,550 43,350 37,750
26/09/2025 40,550 -0.35 (-0.86%) 2,295,100 93,634.97 0 0 40,900 43,750 38,050
25/09/2025 40,900 -0.3 (-0.73%) 2,009,200 82,214.27 0 0 41,200 44,050 38,350
24/09/2025 41,200 0.35 (0.86%) 4,669,500 190,415.34 45,000 1,710 40,850 43,700 38,000
23/09/2025 40,850 -0.15 (-0.37%) 3,466,500 141,280.13 0 0 41,000 43,850 38,150
22/09/2025 41,000 1.2 (3.02%) 7,994,300 322,403.53 0 0 39,800 42,550 37,050
19/09/2025 39,800 -1 (-2.45%) 6,161,400 247,705.92 0 0 40,800 43,650 37,950
18/09/2025 40,800 -0.2 (-0.49%) 4,684,500 191,831.47 0 0 41,000 43,850 38,150
17/09/2025 41,000 -1.05 (-2.5%) 3,700,300 154,303.29 0 0 42,050 44,950 39,150
16/09/2025 42,050 -0.15 (-0.36%) 7,340,200 311,333.82 0 0 42,200 45,150 39,250
15/09/2025 42,200 1.25 (3.05%) 7,330,300 306,345.88 0 0 40,950 43,800 38,100
12/09/2025 40,950 0.3 (0.74%) 3,319,500 136,166.21 0 0 40,650 43,450 37,850
11/09/2025 40,650 -0.05 (-0.12%) 5,782,600 232,705.76 0 0 40,700 43,500 37,900
10/09/2025 40,700 0.05 (0.12%) 5,472,700 223,451.88 0 0 40,650 43,450 37,850
09/09/2025 40,650 0 (0%) 4,248,700 172,494.65 0 0 40,650 43,450 37,850
08/09/2025 40,650 -1.3 (-3.1%) 9,074,900 374,116.35 0 0 41,950 44,850 39,050
05/09/2025 41,950 -1.45 (-3.34%) 13,561,000 579,431.1 0 0 43,400 46,400 40,400
04/09/2025 43,400 -0.1 (-0.23%) 7,236,000 314,709.07 0 0 43,500 46,500 40,500
03/09/2025 43,500 0.65 (1.52%) 11,349,700 484,312.21 100,000 3,990 42,850 45,800 39,900
29/08/2025 42,850 0.35 (0.82%) 10,429,800 448,265.41 0 0 42,500 45,450 39,550
28/08/2025 42,500 -0.3 (-0.7%) 5,841,200 249,015.44 0 0 42,800 45,750 39,850
27/08/2025 42,800 1 (2.39%) 14,870,300 644,098.11 0 0 41,800 44,700 38,900
26/08/2025 41,800 0.8 (1.95%) 11,173,900 457,609.57 0 0 41,000 43,850 38,150
25/08/2025 41,000 -2.25 (-5.2%) 11,310,800 478,534.56 0 0 43,250 46,250 40,250

Historical Data - BSC

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