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 51,000 0 (0%) 600 30.6 0 0 51,000 56,100 45,900
08/05/2026 51,000 0 (0%) 50 2.55 0 0 51,000 56,100 45,900
07/05/2026 51,000 0.9 (1.8%) 402 20.41 0 0 50,100 55,100 45,100
06/05/2026 50,100 -0.3 (-0.6%) 1,701 85.07 0 0 50,400 55,400 45,400
05/05/2026 50,400 -5.6 (-10%) 9,000 457.82 0 0 56,000 61,600 50,400
04/05/2026 56,000 -0.3 (-0.53%) 100 5.6 0 0 56,300 61,900 50,700
29/04/2026 56,300 1.2 (2.18%) 2,930 147.18 0 0 55,100 60,600 49,600
28/04/2026 55,100 -6 (-9.82%) 102 5.63 0 0 61,100 67,200 55,000
24/04/2026 61,100 2.1 (3.56%) 1,600 86.59 0 0 59,000 64,900 53,100
23/04/2026 59,000 0 (0%) 0 0 0 0 59,000 64,900 53,100
22/04/2026 59,000 0.4 (0.68%) 100 5.9 0 0 58,600 64,400 52,800
21/04/2026 58,600 0 (0%) 34 1.99 0 0 58,600 64,400 52,800
20/04/2026 58,600 0 (0%) 1 0.06 0 0 58,600 64,400 52,800
17/04/2026 58,600 0.6 (1.03%) 101 5.92 0 0 58,000 63,800 52,200
16/04/2026 58,000 0 (0%) 0 0 0 0 58,000 63,800 52,200
15/04/2026 58,000 -1.4 (-2.36%) 1,000 55.3 0 0 59,400 65,300 53,500
14/04/2026 59,400 5.4 (10%) 3,500 201.24 0 0 54,000 59,400 48,600
13/04/2026 54,000 2 (3.85%) 900 48.6 0 0 52,000 57,200 46,800
10/04/2026 52,000 -5 (-8.77%) 900 46.8 0 0 57,000 62,700 51,300
09/04/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
08/04/2026 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
07/04/2026 57,000 0 (0%) 88 5.05 0 0 57,000 62,700 51,300
06/04/2026 57,000 -4 (-6.56%) 2,000 114 0 0 61,000 67,100 54,900
03/04/2026 61,000 0 (0%) 32 1.95 0 0 61,000 67,100 54,900
02/04/2026 61,000 0 (0%) 30 1.89 0 0 61,000 67,100 54,900
01/04/2026 61,000 4.3 (7.58%) 108 6.58 0 0 56,700 62,300 51,100
31/03/2026 56,700 -3.5 (-5.81%) 110 6.27 0 0 60,200 66,200 54,200
30/03/2026 60,200 0 (0%) 17 1.02 0 0 60,200 66,200 54,200
27/03/2026 60,200 0 (0%) 0 0 0 0 60,200 66,200 54,200
26/03/2026 60,200 3.2 (5.61%) 513 30.9 0 0 57,000 62,700 51,300
25/03/2026 57,000 0 (0%) 2 0.11 0 0 57,000 62,700 51,300
24/03/2026 57,000 -1 (-1.72%) 102 5.82 0 0 58,000 63,800 52,200
23/03/2026 58,000 0 (0%) 2 0.12 0 0 58,000 63,800 52,200
20/03/2026 58,000 0 (0%) 19 1.1 0 0 58,000 63,800 52,200
19/03/2026 58,000 5 (9.43%) 4,653 252.12 0 0 53,000 58,300 47,700
18/03/2026 53,000 -4 (-7.02%) 1,500 85.1 0 0 57,000 62,700 51,300
17/03/2026 57,000 0 (0%) 1,801 102.43 0 0 57,000 62,700 51,300
16/03/2026 57,000 0 (0%) 82 4.45 0 0 57,000 62,700 51,300
13/03/2026 57,000 -3 (-5%) 400 22.8 0 0 60,000 66,000 54,000
12/03/2026 60,000 0 (0%) 1 0.06 0 0 60,000 66,000 54,000
11/03/2026 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
10/03/2026 60,000 2.8 (4.9%) 100 6 0 0 57,200 62,900 51,500
09/03/2026 57,200 0 (0%) 634 36.27 0 0 57,200 62,900 51,500
06/03/2026 58,700 5.2 (9.72%) 101 5.93 0 0 53,500 58,800 48,200
05/03/2026 53,500 -0.5 (-0.93%) 901 48.21 0 0 54,000 59,400 48,600
04/03/2026 54,000 0 (0%) 950 51.3 0 0 54,000 59,400 48,600
03/03/2026 54,000 -2.2 (-3.91%) 1,000 53.55 0 0 56,200 61,800 50,600
02/03/2026 56,200 -1 (-1.75%) 2,025 109.56 0 0 57,200 62,900 51,500
27/02/2026 57,200 5.2 (10%) 200 11.22 0 0 52,000 57,200 46,800
26/02/2026 52,000 0 (0%) 0 0 0 0 52,000 57,200 46,800
25/02/2026 52,000 -5 (-8.77%) 121 6.4 0 0 57,000 62,700 51,300
24/02/2026 57,000 -6.1 (-9.67%) 123 7.13 0 0 63,100 69,400 56,800
23/02/2026 63,100 0 (0%) 2 0.13 0 0 63,100 69,400 56,800
13/02/2026 63,100 0 (0%) 0 0 0 0 63,100 69,400 56,800
12/02/2026 63,100 0 (0%) 102 6.44 0 0 63,100 69,400 56,800
11/02/2026 63,100 0 (0%) 20 1.14 0 0 63,100 69,400 56,800
10/02/2026 63,100 5.7 (9.93%) 4,737 294.69 0 0 57,400 63,100 51,700
09/02/2026 57,400 5.2 (9.96%) 608 34.78 0 0 52,200 57,400 47,000
06/02/2026 52,200 -3.7 (-6.62%) 900 46.98 0 0 55,900 61,400 50,400
05/02/2026 55,900 5 (9.82%) 4,230 232.69 0 0 50,900 55,900 45,900
04/02/2026 50,900 -1.7 (-3.23%) 1,200 58.86 0 0 52,600 57,800 47,400
03/02/2026 52,600 -0.4 (-0.75%) 2,100 110.58 0 0 53,000 58,300 47,700
02/02/2026 53,000 0.8 (1.53%) 102 5.4 0 0 52,200 57,400 47,000
30/01/2026 52,200 0 (0%) 1 0.05 0 0 52,200 57,400 47,000
29/01/2026 52,200 -0.3 (-0.57%) 100 5.22 0 0 52,500 57,700 47,300
28/01/2026 52,500 0.6 (1.16%) 860 44.91 0 0 51,900 57,000 46,800
27/01/2026 51,900 0.1 (0.19%) 1,200 62.35 0 0 51,800 56,900 46,700
26/01/2026 51,800 1.2 (2.37%) 4,044 209.17 20 1 50,600 55,600 45,600
23/01/2026 50,600 -0.7 (-1.36%) 1,115 56.42 0 0 51,300 56,400 46,200
22/01/2026 51,300 0.3 (0.59%) 2,210 113.72 0 0 51,000 56,100 45,900
21/01/2026 51,000 0.8 (1.59%) 1,300 66.14 0 0 50,200 55,200 45,200
20/01/2026 50,200 0.1 (0.2%) 2,400 120.45 0 0 50,100 55,100 45,100
19/01/2026 50,100 0 (0%) 700 35.05 0 0 50,100 55,100 45,100
16/01/2026 50,100 0 (0%) 213 10.73 0 0 50,100 55,100 45,100
15/01/2026 50,100 0 (0%) 1,100 55.1 0 0 50,100 55,100 45,100
14/01/2026 50,100 0 (0%) 10 0.5 0 0 50,100 55,100 45,100
13/01/2026 50,100 0 (0%) 500 25.05 0 0 50,100 55,100 45,100
12/01/2026 50,100 0 (0%) 210 10.52 0 0 50,100 55,100 45,100
09/01/2026 50,100 0 (0%) 1,000 50.1 0 0 50,100 55,100 45,100
08/01/2026 50,100 0 (0%) 0 0 0 0 50,100 55,100 45,100
07/01/2026 50,100 0 (0%) 0 0 0 0 50,100 55,100 45,100
06/01/2026 50,100 0 (0%) 0 0 0 0 50,100 55,100 45,100
05/01/2026 50,100 0 (0%) 42 2.13 0 0 50,100 55,100 45,100
31/12/2025 50,100 0.1 (0.2%) 1,005 50.35 0 0 50,000 55,000 45,000
30/12/2025 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
29/12/2025 50,000 0 (0%) 200 10 0 0 50,000 55,000 45,000
26/12/2025 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
25/12/2025 50,000 0 (0%) 205 10.28 0 0 50,000 55,000 45,000
24/12/2025 50,000 0 (0%) 0 0 0 0 50,000 55,000 45,000
23/12/2025 50,000 1.5 (3.09%) 290 14.58 0 0 48,500 53,300 43,700
22/12/2025 48,500 0 (0%) 0 0 0 0 48,500 53,300 43,700
19/12/2025 48,500 0 (0%) 0 0 0 0 48,500 53,300 43,700
18/12/2025 48,500 0 (0%) 5 0.26 0 0 48,500 53,300 43,700
17/12/2025 48,500 0 (0%) 0 0 0 0 48,500 53,300 43,700
16/12/2025 48,500 0 (0%) 0 0 0 0 48,500 53,300 43,700
15/12/2025 48,500 0 (0%) 10 0.51 0 0 48,500 53,300 43,700
12/12/2025 48,500 0 (0%) 50 2.53 0 0 48,500 53,300 43,700
11/12/2025 48,500 -2 (-3.96%) 200 9.7 0 0 50,500 55,500 45,500
10/12/2025 50,500 0 (0%) 0 0 0 0 50,500 55,500 45,500
09/12/2025 50,500 0 (0%) 0 0 0 0 50,500 55,500 45,500
08/12/2025 50,500 0 (0%) 0 0 0 0 50,500 55,500 45,500
05/12/2025 50,500 0 (0%) 0 0 0 0 50,500 55,500 45,500
04/12/2025 50,500 0 (0%) 20 1.01 0 0 50,500 55,500 45,500
03/12/2025 50,500 0 (0%) 1,625 82.06 0 0 50,500 55,500 45,500
02/12/2025 50,500 0 (0%) 5 0.28 0 0 50,500 55,500 45,500
01/12/2025 50,500 0 (0%) 0 0 0 0 50,500 55,500 45,500
28/11/2025 50,500 1 (2.02%) 600 30.29 0 0 49,500 54,400 44,600
27/11/2025 49,500 0 (0%) 300 14.85 0 0 49,500 54,400 44,600
26/11/2025 49,500 0 (0%) 0 0 0 0 49,500 54,400 44,600
25/11/2025 49,500 0 (0%) 0 0 0 0 49,500 54,400 44,600
24/11/2025 49,500 0 (0%) 150 7.47 0 0 49,500 54,400 44,600
21/11/2025 49,500 0 (0%) 500 24.75 0 0 49,500 54,400 44,600
20/11/2025 49,500 0 (0%) 500 24.75 0 0 49,500 54,400 44,600
19/11/2025 49,500 0 (0%) 0 0 0 0 49,500 54,400 44,600
18/11/2025 49,500 0 (0%) 0 0 0 0 49,500 54,400 44,600
17/11/2025 49,500 0 (0%) 0 0 0 0 49,500 54,400 44,600
14/11/2025 49,500 0 (0%) 0 0 0 0 49,500 54,400 44,600
13/11/2025 49,500 0 (0%) 0 0 0 0 49,500 54,400 44,600
12/11/2025 49,500 0 (0%) 0 0 0 0 49,500 54,400 44,600
11/11/2025 49,500 0 (0%) 1,000 49.5 0 0 49,500 54,400 44,600

Historical Data - BSC

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