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
25/03/2026 46,500 0.4 (0.87%) 30,441 1,414.3 0 0 46,100 50,700 41,500
24/03/2026 46,100 1 (2.22%) 31,436 1,439.97 0 0 45,100 49,600 40,600
23/03/2026 45,100 -1 (-2.17%) 87,491 3,998.64 0 0 46,100 50,700 41,500
20/03/2026 46,100 0 (0%) 61,084 2,823.69 0 0 46,100 50,700 41,500
19/03/2026 46,100 1 (2.22%) 57,779 2,661.41 0 0 45,100 49,600 40,600
18/03/2026 45,100 0.1 (0.22%) 78,911 3,552.66 0 0 45,000 49,500 40,500
17/03/2026 45,000 -0.6 (-1.32%) 31,817 1,443.62 0 0 45,600 50,100 41,100
16/03/2026 45,600 1.2 (2.7%) 151,216 7,050.43 0 0 44,400 48,800 40,000
13/03/2026 44,400 1.9 (4.47%) 93,687 4,097.07 0 0 42,500 46,700 38,300
12/03/2026 42,500 0.1 (0.24%) 22,585 957.5 0 0 42,400 46,600 38,200
11/03/2026 42,400 0.4 (0.95%) 30,532 1,290.11 0 0 42,000 46,200 37,800
10/03/2026 42,000 1.3 (3.19%) 38,241 1,595.46 0 0 40,700 44,700 36,700
09/03/2026 40,700 -1.9 (-4.46%) 40,779 1,649.87 0 0 42,600 46,800 38,400
06/03/2026 42,600 0.1 (0.24%) 34,000 1,455.47 0 0 42,500 46,700 38,300
05/03/2026 42,500 0.5 (1.19%) 32,216 1,368.2 0 0 42,000 46,200 37,800
04/03/2026 42,000 -0.3 (-0.71%) 27,327 1,145.96 0 0 42,300 46,500 38,100
03/03/2026 42,300 -0.5 (-1.17%) 15,972 677.25 0 0 42,800 47,000 38,600
02/03/2026 42,800 0 (0%) 24,174 1,018.84 0 0 42,800 47,000 38,600
27/02/2026 42,800 -0.2 (-0.47%) 9,751 416.3 0 0 43,000 47,300 38,700
26/02/2026 43,000 -0.3 (-0.69%) 51,538 2,259.72 0 0 43,300 47,600 39,000
25/02/2026 43,300 2.1 (5.1%) 83,415 3,547.3 0 0 41,200 45,300 37,100
24/02/2026 41,200 0.3 (0.73%) 14,915 613.11 0 0 40,900 44,900 36,900
23/02/2026 40,900 -0.1 (-0.24%) 18,504 755.95 0 0 41,000 45,100 36,900
13/02/2026 41,000 0.4 (0.99%) 19,412 790.86 0 0 40,600 44,600 36,600
12/02/2026 40,600 0 (0%) 6,916 280.56 0 0 40,600 44,600 36,600
11/02/2026 40,600 0.1 (0.25%) 14,928 605.86 0 0 40,500 44,500 36,500
10/02/2026 40,500 0 (0%) 9,416 381.95 0 0 40,500 44,500 36,500
09/02/2026 40,500 0.1 (0.25%) 11,345 458.16 0 0 40,400 44,400 36,400
06/02/2026 40,400 -0.2 (-0.49%) 9,107 365.66 0 0 40,600 44,600 36,600
05/02/2026 40,600 -0.4 (-0.98%) 12,753 521.72 0 0 41,000 45,100 36,900
04/02/2026 41,000 -0.6 (-1.44%) 26,413 1,088.98 0 0 41,600 45,700 37,500
03/02/2026 41,600 0 (0%) 13,700 569.31 0 0 41,600 45,700 37,500
02/02/2026 41,600 0.2 (0.48%) 32,761 1,359.19 0 0 41,400 45,500 37,300
30/01/2026 41,400 0.9 (2.22%) 25,414 1,041.97 0 0 40,500 44,500 36,500
29/01/2026 40,500 -0.1 (-0.25%) 20,026 809.95 0 0 40,600 44,600 36,600
28/01/2026 40,600 -0.2 (-0.49%) 24,955 1,006.67 0 0 40,800 44,800 36,800
27/01/2026 40,800 1.3 (3.29%) 58,959 2,375.38 0 0 39,500 43,400 35,600
26/01/2026 39,500 -0.5 (-1.25%) 61,812 2,437.27 0 0 40,000 44,000 36,000
23/01/2026 40,000 0 (0%) 28,865 1,153.31 0 0 40,000 44,000 36,000
22/01/2026 40,000 -0.1 (-0.25%) 31,531 1,262.96 0 0 40,100 44,100 36,100
21/01/2026 40,100 -0.4 (-0.99%) 7,957 318.97 0 0 40,500 44,500 36,500
20/01/2026 40,500 0.4 (1.%) 40,032 1,601.25 0 0 40,100 44,100 36,100
19/01/2026 40,100 0 (0%) 16,848 673.09 0 0 40,100 44,100 36,100
16/01/2026 40,100 0 (0%) 18,512 737.98 0 0 40,100 44,100 36,100
15/01/2026 40,100 0.5 (1.26%) 29,693 1,182.52 0 0 39,600 43,500 35,700
14/01/2026 39,600 -0.2 (-0.5%) 17,536 694.78 0 0 39,800 43,700 35,900
13/01/2026 39,800 0.1 (0.25%) 22,802 904.22 0 0 39,700 43,600 35,800
12/01/2026 39,700 -0.1 (-0.25%) 26,566 1,052.59 0 0 39,800 43,700 35,900
09/01/2026 39,800 0.2 (0.51%) 12,438 492.8 0 0 39,600 43,500 35,700
08/01/2026 39,600 -0.5 (-1.25%) 23,031 915.85 0 0 40,100 44,100 36,100
07/01/2026 40,100 0.2 (0.5%) 20,106 804.29 0 0 39,900 43,800 36,000
06/01/2026 39,900 0.5 (1.27%) 29,965 1,188.24 0 0 39,400 43,300 35,500
05/01/2026 39,400 -0.6 (-1.5%) 12,350 487.28 0 0 40,000 44,000 36,000
31/12/2025 40,000 0.1 (0.25%) 8,712 347.07 0 0 39,900 43,800 36,000
30/12/2025 39,900 0 (0%) 3,027 120.78 0 0 39,900 43,800 36,000
29/12/2025 39,900 0 (0%) 12,466 496.22 0 0 39,900 43,800 36,000
26/12/2025 39,900 0.1 (0.25%) 11,671 464.65 0 0 39,800 43,700 35,900
25/12/2025 39,800 -0.1 (-0.25%) 11,874 473.71 0 0 39,900 43,800 36,000
24/12/2025 39,900 -0.1 (-0.25%) 4,801 192.1 0 0 40,000 44,000 36,000
23/12/2025 40,000 -0.4 (-0.99%) 22,450 899.37 0 0 40,400 44,400 36,400
22/12/2025 40,400 0.4 (1%) 6,669 269.42 0 0 40,000 44,000 36,000
19/12/2025 40,000 -0.1 (-0.25%) 8,328 333.36 0 0 40,100 44,100 36,100
18/12/2025 40,100 -0.1 (-0.25%) 5,393 216.18 0 0 40,200 44,200 36,200
17/12/2025 40,200 0 (0%) 10,220 410.92 0 0 40,200 44,200 36,200
16/12/2025 40,200 0.2 (0.5%) 8,041 320.68 0 0 40,000 44,000 36,000
15/12/2025 40,000 -0.1 (-0.25%) 3,107 123.55 0 0 40,100 44,100 36,100
12/12/2025 40,100 -0.1 (-0.25%) 11,728 467.5 0 0 40,200 44,200 36,200
11/12/2025 40,200 0 (0%) 3,206 128. 0 0 40,200 44,200 36,200
10/12/2025 40,200 0.2 (0.5%) 7,170 287.03 0 0 40,000 44,000 36,000
09/12/2025 40,000 -0.6 (-1.48%) 17,976 721.92 0 0 40,600 44,600 36,600
08/12/2025 40,600 -0.1 (-0.25%) 9,355 377.3 0 0 40,700 44,700 36,700
05/12/2025 40,700 0 (0%) 14,727 594.98 0 0 40,700 44,700 36,700
04/12/2025 40,700 0.4 (0.99%) 25,599 1,034.7 0 0 40,300 44,300 36,300
03/12/2025 40,300 -0.4 (-0.98%) 15,796 637.25 0 0 40,700 44,700 36,700
02/12/2025 40,700 -0.3 (-0.73%) 11,680 474.17 0 0 41,000 45,100 36,900
01/12/2025 41,000 0.2 (0.49%) 6,846 280.3 0 0 40,800 44,800 36,800
28/11/2025 40,800 0 (0%) 4,626 188.19 0 0 40,800 44,800 36,800
27/11/2025 40,800 0.1 (0.25%) 6,518 263.84 0 0 40,700 44,700 36,700
26/11/2025 40,700 0.1 (0.25%) 9,649 391.91 0 0 40,600 44,600 36,600
25/11/2025 40,600 -0.2 (-0.49%) 6,003 244.51 0 0 40,800 44,800 36,800
24/11/2025 40,800 -0.4 (-0.97%) 13,047 533.62 0 0 41,200 45,300 37,100
21/11/2025 41,200 0 (0%) 17,727 730.2 0 0 41,200 45,300 37,100
20/11/2025 41,200 -0.3 (-0.72%) 7,422 305.18 0 0 41,500 45,600 37,400
19/11/2025 41,500 0.6 (1.47%) 23,720 974.16 0 0 40,900 44,900 36,900
18/11/2025 40,900 0.1 (0.25%) 13,356 543.71 0 0 40,800 44,800 36,800
17/11/2025 40,800 -0.1 (-0.24%) 19,622 800.04 0 0 40,900 44,900 36,900
14/11/2025 40,900 0.1 (0.25%) 10,707 437.24 0 0 40,800 44,800 36,800
13/11/2025 40,800 -0.1 (-0.24%) 9,578 390.56 0 0 40,900 44,900 36,900
12/11/2025 40,900 0.3 (0.74%) 13,700 556.2 0 0 40,600 44,600 36,600
11/11/2025 40,600 0.2 (0.5%) 15,521 629.12 0 0 40,400 44,400 36,400
10/11/2025 40,400 -0.8 (-1.94%) 18,387 748.51 0 0 41,200 45,300 37,100
07/11/2025 41,200 -0.9 (-2.14%) 26,223 1,078.6 0 0 42,100 46,300 37,900
06/11/2025 42,100 -0.2 (-0.47%) 8,651 363.67 0 0 42,300 46,500 38,100
05/11/2025 42,300 0 (0%) 16,329 687.77 0 0 42,300 46,500 38,100
04/11/2025 42,300 -0.3 (-0.7%) 34,852 1,476.16 0 0 42,600 46,800 38,400
03/11/2025 42,600 0 (0%) 11,010 467.57 0 0 42,600 46,800 38,400
31/10/2025 42,600 0 (0%) 13,478 570.08 0 0 42,600 46,800 38,400
30/10/2025 42,600 -0.4 (-0.93%) 25,083 1,077.09 0 0 43,000 47,300 38,700
29/10/2025 43,000 0.6 (1.42%) 35,628 1,533.35 0 0 42,400 46,600 38,200
28/10/2025 42,400 -0.3 (-0.7%) 12,800 539.71 0 0 42,700 46,900 38,500
27/10/2025 42,700 -0.3 (-0.7%) 17,449 742.35 0 0 43,000 47,300 38,700
24/10/2025 43,000 -0.5 (-1.15%) 40,253 1,724.64 0 0 43,500 47,800 39,200
23/10/2025 43,500 1.6 (3.82%) 68,032 2,931.88 0 0 41,900 46,000 37,800
22/10/2025 41,900 0.5 (1.21%) 25,150 1,051.08 0 0 41,400 45,500 37,300
21/10/2025 41,400 0.7 (1.72%) 37,101 1,522.37 0 0 40,700 44,700 36,700
20/10/2025 40,700 -0.1 (-0.25%) 35,804 1,487.38 0 0 40,800 44,800 36,800
17/10/2025 40,800 -0.2 (-0.49%) 11,422 467.9 0 0 41,000 45,100 36,900
16/10/2025 41,000 0.2 (0.49%) 8,508 347.8 0 0 40,800 44,800 36,800
15/10/2025 40,800 0 (0%) 24,851 1,015.47 0 0 40,800 44,800 36,800
14/10/2025 40,800 -0.2 (-0.49%) 14,113 576.72 0 0 41,000 45,100 36,900
13/10/2025 41,000 -0.8 (-1.91%) 30,156 1,243.81 0 0 41,800 45,900 37,700
10/10/2025 41,800 -0.6 (-1.42%) 41,848 1,745.64 0 0 42,400 46,600 38,200
09/10/2025 42,400 0.2 (0.47%) 19,003 802.65 0 0 42,200 46,400 38,000
08/10/2025 42,200 0.2 (0.48%) 13,650 573.29 0 0 42,000 46,200 37,800
07/10/2025 42,000 -0.4 (-0.94%) 27,802 1,170.26 0 0 42,400 46,600 38,200
06/10/2025 42,400 0.4 (0.95%) 34,536 1,465.94 0 0 42,000 46,200 37,800
03/10/2025 42,000 -1.3 (-3.%) 27,443 1,171.66 0 0 43,300 47,600 39,000
02/10/2025 43,300 -0.2 (-0.46%) 31,178 1,369.38 0 0 43,500 47,800 39,200
01/10/2025 43,500 -1.5 (-3.33%) 51,236 2,273.62 0 0 45,000 49,500 40,500
30/09/2025 45,000 1.2 (2.74%) 105,707 4,786.57 0 0 43,800 48,100 39,500
29/09/2025 43,800 1.8 (4.29%) 76,008 3,298.5 0 0 42,000 46,200 37,800
26/09/2025 42,000 1.2 (2.94%) 43,392 1,808.67 0 0 40,800 44,800 36,800
25/09/2025 40,800 0.3 (0.74%) 13,996 569.87 0 0 40,500 44,500 36,500

Historical Data - BSC

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