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
11/05/2026 45,300 -0.5 (-1.09%) 58,200 2,651.91 0 0 45,800 49,000 42,600
08/05/2026 45,800 0.2 (0.44%) 14,400 657.56 0 0 45,600 48,750 42,450
07/05/2026 45,600 -0.2 (-0.44%) 24,400 1,116.71 0 0 45,800 49,000 42,600
06/05/2026 45,800 0.4 (0.88%) 42,500 1,939.94 0 0 45,400 48,550 42,250
05/05/2026 45,400 0.4 (0.89%) 38,100 1,726.31 0 0 45,000 48,150 41,850
04/05/2026 45,000 -0.05 (-0.11%) 36,000 1,620.85 0 0 45,050 48,200 41,900
29/04/2026 45,050 -0.15 (-0.33%) 38,700 1,744.83 0 0 45,200 48,350 42,050
28/04/2026 45,200 -0.2 (-0.44%) 33,500 1,512.58 0 0 45,400 48,550 42,250
24/04/2026 45,400 -0.05 (-0.11%) 40,200 1,809.64 0 0 45,450 48,600 42,300
23/04/2026 45,450 -0.05 (-0.11%) 111,400 5,052.94 0 0 45,500 48,650 42,350
22/04/2026 45,500 -0.05 (-0.11%) 28,800 1,311.37 0 0 45,550 48,700 42,400
21/04/2026 45,550 0.05 (0.11%) 23,200 1,054.04 0 0 45,500 48,650 42,350
20/04/2026 45,500 0 (0%) 54,700 2,489.32 0 0 45,500 48,650 42,350
17/04/2026 45,500 -0.4 (-0.87%) 70,900 3,233.39 0 0 45,900 49,100 42,700
16/04/2026 45,900 -0.4 (-0.86%) 21,400 985.7 0 0 46,300 49,500 43,100
15/04/2026 46,300 0 (0%) 48,700 2,265.4 0 0 46,300 49,500 43,100
14/04/2026 46,300 -0.2 (-0.43%) 24,500 1,134.98 0 0 46,500 49,750 43,250
13/04/2026 46,500 -0.6 (-1.27%) 39,000 1,830.59 0 0 47,100 50,300 43,850
10/04/2026 47,100 1 (2.17%) 65,900 3,116.91 0 0 46,100 49,300 42,900
09/04/2026 46,100 0.4 (0.88%) 39,200 1,791.76 0 0 45,700 48,850 42,550
08/04/2026 45,700 1.1 (2.47%) 72,000 3,283.56 0 0 44,600 47,700 41,500
07/04/2026 44,600 -0.15 (-0.34%) 60,700 2,687.08 0 0 44,750 47,850 41,650
06/04/2026 44,750 -0.85 (-1.86%) 42,500 1,918.07 0 0 45,600 48,750 42,450
03/04/2026 45,600 -1.7 (-3.59%) 77,200 3,574.37 0 0 47,300 50,600 44,000
02/04/2026 47,300 -0.5 (-1.05%) 47,600 2,245.58 0 0 47,800 51,100 44,500
01/04/2026 47,800 0 (0%) 71,400 3,412.28 0 0 47,800 51,100 44,500
31/03/2026 47,800 -0.05 (-0.1%) 33,600 1,608. 0 0 47,850 51,100 44,550
30/03/2026 47,850 -1.05 (-2.15%) 44,100 2,101.19 0 0 48,900 52,300 45,500
27/03/2026 48,900 0.35 (0.72%) 15,800 770.05 0 0 48,550 51,900 45,200
26/03/2026 48,550 -0.55 (-1.12%) 31,100 1,510.38 0 0 49,100 52,500 45,700
25/03/2026 49,100 2.3 (4.91%) 74,500 3,623.66 0 0 46,800 50,000 43,550
24/03/2026 46,800 -0.2 (-0.43%) 79,800 3,774.1 0 0 47,000 50,200 43,750
23/03/2026 47,000 -3.5 (-6.93%) 140,300 6,702.99 0 0 50,500 54,000 47,000
20/03/2026 50,500 -1.1 (-2.13%) 40,100 2,041.57 0 0 51,600 55,200 48,000
19/03/2026 51,600 -0.8 (-1.53%) 36,300 1,866.52 0 0 52,400 56,000 48,750
18/03/2026 52,400 -0.5 (-0.95%) 17,100 896.1 0 0 52,900 56,600 49,200
17/03/2026 52,900 0.9 (1.73%) 51,900 2,748.35 0 0 52,000 55,600 48,400
16/03/2026 52,000 -0.8 (-1.52%) 31,400 1,636.32 0 0 52,800 56,400 49,150
13/03/2026 52,800 0.1 (0.19%) 23,400 1,236.29 0 0 52,700 56,300 49,050
12/03/2026 52,700 0 (0%) 39,100 2,070.06 0 0 52,700 56,300 49,050
11/03/2026 52,700 0.1 (0.19%) 108,400 5,590.8 0 0 52,600 56,200 48,950
10/03/2026 52,600 1.2 (2.33%) 98,900 5,110.11 0 0 51,400 54,900 47,850
09/03/2026 51,400 -3.8 (-6.88%) 80,500 4,164.31 0 0 55,200 59,000 51,400
06/03/2026 55,200 0.1 (0.18%) 52,300 2,900.5 0 0 55,100 58,900 51,300
05/03/2026 55,100 0.2 (0.36%) 206,500 11,531.9 0 0 54,900 58,700 51,100
04/03/2026 54,900 0.6 (1.1%) 225,500 12,345.92 0 0 54,300 58,100 50,500
03/03/2026 54,300 0.8 (1.5%) 95,000 5,131.01 0 0 53,500 57,200 49,800
02/03/2026 53,500 -1.6 (-2.9%) 149,600 8,100.77 0 0 55,100 58,900 51,300
27/02/2026 55,100 -1.2 (-2.13%) 210,300 11,632.72 0 0 56,300 60,200 52,400
26/02/2026 56,300 -0.1 (-0.18%) 81,700 4,580.2 0 0 56,400 60,300 52,500
25/02/2026 56,400 0.4 (0.71%) 208,800 11,797.08 0 0 56,000 59,900 52,100
24/02/2026 56,000 -1.4 (-2.44%) 66,500 3,729.91 0 0 57,400 61,400 53,400
23/02/2026 57,400 0.2 (0.35%) 204,700 11,491.27 0 0 57,200 61,200 53,200
13/02/2026 57,200 1 (1.78%) 168,600 9,367.58 0 0 56,200 60,100 52,300
12/02/2026 56,200 0.4 (0.72%) 29,600 1,659.98 0 0 55,800 59,700 51,900
11/02/2026 55,800 -0.1 (-0.18%) 92,700 5,156.6 0 0 55,900 59,800 52,000
10/02/2026 55,900 -0.6 (-1.06%) 113,100 6,318.42 0 0 56,500 60,400 52,600
09/02/2026 56,500 1.5 (2.73%) 60,700 3,362.45 0 0 55,000 58,800 51,200
06/02/2026 55,000 -2 (-3.51%) 55,800 3,081.8 0 0 57,000 60,900 53,100
05/02/2026 57,000 -0.9 (-1.55%) 92,500 5,229.05 0 0 57,900 61,900 53,900
04/02/2026 57,900 0 (0%) 156,700 8,939.13 0 0 57,900 61,900 53,900
03/02/2026 57,900 -0.4 (-0.69%) 143,000 8,287.16 0 0 58,300 62,300 54,300
02/02/2026 58,300 -1.3 (-2.18%) 226,600 13,112.7 0 0 59,600 63,700 55,500
30/01/2026 59,600 -4.4 (-6.88%) 637,700 38,569.94 0 0 64,000 68,400 59,600
29/01/2026 64,000 -0.8 (-1.23%) 22,100 1,410.24 0 0 64,800 69,300 60,300
28/01/2026 64,800 -0.6 (-0.92%) 201,200 12,631.7 0 0 65,400 69,900 60,900
27/01/2026 65,400 0 (0%) 35,800 2,314.55 0 0 65,400 69,900 60,900
26/01/2026 65,400 0 (0%) 72,400 4,746.15 0 0 65,400 69,900 60,900
23/01/2026 65,400 0 (0%) 50,800 3,331.4 0 0 65,400 69,900 60,900
22/01/2026 65,400 0.5 (0.77%) 40,300 2,627.47 0 0 64,900 69,400 60,400
21/01/2026 64,900 -1.5 (-2.26%) 52,200 3,399.07 0 0 66,400 71,000 61,800
20/01/2026 66,400 0 (0%) 95,100 6,235.65 0 0 66,400 71,000 61,800
19/01/2026 66,400 0.7 (1.07%) 89,500 5,850.64 0 0 65,700 70,200 61,200
16/01/2026 65,700 -2.1 (-3.1%) 209,100 13,789.71 0 0 67,800 72,500 63,100
15/01/2026 67,800 1.8 (2.73%) 105,500 7,079.54 0 0 66,000 70,600 61,400
14/01/2026 66,000 -1.7 (-2.51%) 49,600 3,306.54 0 0 67,700 72,400 63,000
13/01/2026 67,700 0.1 (0.15%) 53,400 3,593.48 0 0 67,600 72,300 62,900
12/01/2026 67,600 2.1 (3.21%) 87,800 5,839.06 0 0 65,500 70,000 61,000
09/01/2026 65,500 0 (0%) 61,900 4,064.33 0 0 65,500 70,000 61,000
08/01/2026 65,500 -0.6 (-0.91%) 90,000 5,866.87 0 0 66,100 70,700 61,500
07/01/2026 66,100 -0.8 (-1.2%) 174,800 11,492.74 0 0 66,900 71,500 62,300
06/01/2026 66,900 -1.2 (-1.76%) 88,200 5,936.7 0 0 68,100 72,800 63,400
05/01/2026 68,100 1.1 (1.64%) 77,000 5,185.83 0 0 67,000 71,600 62,400
31/12/2025 67,000 -1.4 (-2.05%) 406,500 26,715.73 0 0 68,400 73,100 63,700
30/12/2025 68,400 -0.8 (-1.16%) 64,800 4,452.33 0 0 69,200 74,000 64,400
29/12/2025 69,200 1.7 (2.52%) 67,600 4,652.01 0 0 67,500 72,200 62,800
26/12/2025 67,500 -1.1 (-1.6%) 122,500 8,268.85 0 0 68,600 73,400 63,800
25/12/2025 68,600 1.7 (2.54%) 107,100 7,308.25 164,700 11,512.53 66,900 71,500 62,300
24/12/2025 66,900 -0.4 (-0.59%) 73,600 4,897.12 566,046 39,566.62 67,300 72,000 62,600
23/12/2025 67,300 1.3 (1.97%) 121,300 8,104.54 0 0 66,000 70,600 61,400
22/12/2025 66,000 1.5 (2.33%) 113,700 7,494.16 0 0 64,500 69,000 60,000
19/12/2025 64,500 -0.4 (-0.62%) 141,700 9,126.46 0 0 64,900 69,400 60,400
18/12/2025 64,900 0.4 (0.62%) 97,800 6,331.68 0 0 64,500 69,000 60,000
17/12/2025 64,500 2.5 (4.03%) 268,900 17,367.54 0 0 62,000 66,300 57,700
16/12/2025 62,000 2 (3.33%) 321,100 20,107.41 0 0 60,000 64,200 55,800
15/12/2025 60,000 2 (3.45%) 125,300 7,374.66 0 0 58,000 62,000 54,000
12/12/2025 58,000 0.1 (0.17%) 226,400 13,404.12 0 0 57,900 61,900 53,900
11/12/2025 57,900 0.4 (0.7%) 30,200 1,746.91 0 0 57,500 61,500 53,500
10/12/2025 57,500 -0.4 (-0.69%) 72,500 4,173.2 0 0 57,900 61,900 53,900
09/12/2025 57,900 0.8 (1.4%) 249,600 14,356.04 0 0 57,100 61,000 53,200
08/12/2025 57,100 -1.2 (-2.06%) 75,400 4,335.38 0 0 58,300 62,300 54,300
05/12/2025 58,300 0 (0%) 78,000 4,504.78 0 0 58,300 62,300 54,300
04/12/2025 58,300 -0.3 (-0.51%) 41,400 2,429.67 0 0 58,600 62,700 54,500
03/12/2025 58,600 -0.7 (-1.18%) 99,300 5,789.81 0 0 59,300 63,400 55,200
02/12/2025 59,300 0 (0%) 74,600 4,365.48 0 0 59,300 63,400 55,200
01/12/2025 59,300 0.6 (1.02%) 183,000 10,989.01 0 0 58,700 62,800 54,600
28/11/2025 58,700 0.2 (0.34%) 65,100 3,774.04 0 0 58,500 62,500 54,500
27/11/2025 58,500 0 (0%) 36,100 2,107.82 0 0 58,500 62,500 54,500
26/11/2025 58,500 0.5 (0.86%) 40,100 2,329.04 0 0 58,000 62,000 54,000
25/11/2025 58,000 -1 (-1.69%) 72,400 4,206 0 0 59,000 63,100 54,900
24/11/2025 59,000 0.7 (1.2%) 142,800 8,502.88 0 0 58,300 62,300 54,300
21/11/2025 58,300 -0.5 (-0.85%) 56,300 3,250.43 0 0 58,800 62,900 54,700
20/11/2025 58,800 1.8 (3.16%) 236,700 13,546.15 0 0 57,000 60,900 53,100
19/11/2025 57,000 0.1 (0.18%) 41,900 2,392.16 0 0 56,900 60,800 53,000
18/11/2025 56,900 -1 (-1.73%) 71,900 4,128.07 0 0 57,900 61,900 53,900
17/11/2025 57,900 0.1 (0.17%) 53,500 3,101.41 0 0 57,800 61,800 53,800
14/11/2025 57,800 -1.4 (-2.36%) 188,200 10,917.34 0 0 59,200 63,300 55,100
13/11/2025 59,200 -0.8 (-1.33%) 51,200 3,031.19 0 0 60,000 64,200 55,800
12/11/2025 60,000 3.6 (6.38%) 541,600 32,461.43 0 0 56,400 60,300 52,500
11/11/2025 56,400 0.4 (0.71%) 68,200 3,792.74 0 0 56,000 59,900 52,100

Historical Data - BSC

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