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
23/03/2026 56,200 -3.1 (-5.23%) 13,222 744.71 0 0 59,300 65,200 53,400
20/03/2026 59,300 0.2 (0.34%) 77,465 4,534.44 0 0 59,100 65,000 53,200
19/03/2026 63,100 -0.5 (-0.79%) 14,980 952.05 0 0 63,600 69,900 57,300
18/03/2026 63,600 1 (1.6%) 59,234 3,746.43 0 0 62,600 68,800 56,400
17/03/2026 62,600 0 (0%) 21,632 1,360.62 0 0 62,600 68,800 56,400
16/03/2026 62,600 0.1 (0.16%) 26,387 1,647.04 0 0 62,500 68,700 56,300
13/03/2026 62,500 -0.3 (-0.48%) 4,522 280.62 0 0 62,800 69,000 56,600
12/03/2026 62,800 -0.5 (-0.79%) 4,303 268.13 0 0 63,300 69,600 57,000
11/03/2026 63,300 0.1 (0.16%) 3,886 243.99 0 0 63,200 69,500 56,900
10/03/2026 63,200 2.2 (3.61%) 45,544 2,871.9 0 0 61,000 67,100 54,900
09/03/2026 61,000 -1.9 (-3.02%) 21,312 1,295.74 0 0 62,900 69,100 56,700
06/03/2026 62,900 -0.1 (-0.16%) 18,284 1,150.1 0 0 63,000 69,300 56,700
05/03/2026 63,000 0.7 (1.12%) 22,393 1,409.32 0 0 62,300 68,500 56,100
04/03/2026 62,300 0.2 (0.32%) 19,026 1,178.81 0 0 62,100 68,300 55,900
03/03/2026 62,100 0.1 (0.16%) 17,161 1,061.41 0 0 62,000 68,200 55,800
02/03/2026 62,000 -0.9 (-1.43%) 19,510 1,209.71 0 0 62,900 69,100 56,700
27/02/2026 62,900 0.1 (0.16%) 23,158 1,455.52 0 0 62,800 69,000 56,600
26/02/2026 62,800 0 (0%) 9,790 613.25 0 0 62,800 69,000 56,600
25/02/2026 62,800 -0.2 (-0.32%) 15,983 999.96 0 0 63,000 69,300 56,700
24/02/2026 63,000 -0.1 (-0.16%) 25,444 1,598.32 0 0 63,100 69,400 56,800
23/02/2026 63,100 0.3 (0.48%) 48,047 3,031.09 0 0 62,800 69,000 56,600
13/02/2026 62,800 -0.5 (-0.79%) 14,293 900.28 0 0 63,300 69,600 57,000
12/02/2026 63,300 -0.1 (-0.16%) 32,489 2,057.63 0 0 63,400 69,700 57,100
11/02/2026 63,400 0 (0%) 85,624 5,438.04 0 0 63,400 69,700 57,100
10/02/2026 63,400 0 (0%) 26,893 1,698.63 0 0 63,400 69,700 57,100
09/02/2026 63,400 0.1 (0.16%) 31,485 1,988.42 0 0 63,300 69,600 57,000
06/02/2026 63,300 0.9 (1.44%) 43,811 2,724.27 0 0 62,400 68,600 56,200
05/02/2026 62,400 0.2 (0.32%) 25,674 1,596.82 0 0 62,200 68,400 56,000
04/02/2026 62,200 -0.1 (-0.16%) 22,020 1,367.36 0 0 62,300 68,500 56,100
03/02/2026 62,300 1.4 (2.3%) 27,553 1,705.08 0 0 60,900 66,900 54,900
02/02/2026 60,900 0.1 (0.16%) 15,514 938.15 0 0 60,800 66,800 54,800
30/01/2026 60,800 0.1 (0.16%) 24,548 1,482.34 0 0 60,700 66,700 54,700
29/01/2026 60,700 -0.1 (-0.16%) 12,031 725.79 0 0 60,800 66,800 54,800
28/01/2026 60,800 -0.2 (-0.33%) 12,602 760.44 0 0 61,000 67,100 54,900
27/01/2026 61,000 1 (1.67%) 48,564 2,916.9 0 0 60,000 66,000 54,000
26/01/2026 60,000 -3.2 (-5.06%) 36,690 2,210.17 0 0 63,200 69,500 56,900
23/01/2026 63,200 4.2 (7.12%) 100,897 6,193.73 0 0 59,000 64,900 53,100
22/01/2026 59,000 0.2 (0.34%) 28,731 1,703.16 0 0 58,800 64,600 53,000
21/01/2026 58,800 3.6 (6.52%) 49,157 2,864.25 0 0 55,200 60,700 49,700
20/01/2026 55,200 0.5 (0.91%) 20,699 1,137.7 0 0 54,700 60,100 49,300
19/01/2026 54,700 0.2 (0.37%) 13,061 712.39 0 0 54,500 59,900 49,100
16/01/2026 54,500 0 (0%) 8,466 461.72 0 0 54,500 59,900 49,100
15/01/2026 54,500 0 (0%) 5,727 313.62 0 0 54,500 59,900 49,100
14/01/2026 54,500 1 (1.87%) 28,273 1,532.44 0 0 53,500 58,800 48,200
13/01/2026 53,500 0.2 (0.38%) 9,137 486.51 0 0 53,300 58,600 48,000
12/01/2026 53,300 0.2 (0.38%) 7,147 379.04 0 0 53,100 58,400 47,800
09/01/2026 53,100 -0.1 (-0.19%) 1,404 74.19 0 0 53,200 58,500 47,900
08/01/2026 53,200 0.1 (0.19%) 16,764 891.66 0 0 53,100 58,400 47,800
07/01/2026 53,100 0.1 (0.19%) 9,554 506.02 0 0 53,000 58,300 47,700
06/01/2026 53,000 0 (0%) 500 26.53 0 0 53,000 58,300 47,700
05/01/2026 53,000 0.2 (0.38%) 17,672 932.22 0 0 52,800 58,000 47,600
31/12/2025 52,800 0.9 (1.73%) 13,745 720.87 0 0 51,900 57,000 46,800
30/12/2025 51,900 0.2 (0.39%) 1,800 93.3 0 0 51,700 56,800 46,600
29/12/2025 51,700 -0.3 (-0.58%) 2,858 148.02 0 0 52,000 57,200 46,800
26/12/2025 52,000 -0.1 (-0.19%) 6,627 341.43 0 0 52,100 57,300 46,900
25/12/2025 52,100 0.3 (0.58%) 21,127 1,096.73 0 0 51,800 56,900 46,700
24/12/2025 51,800 0.3 (0.58%) 5,800 298.06 0 0 51,500 56,600 46,400
23/12/2025 51,500 0.3 (0.59%) 13,175 678.15 0 0 51,200 56,300 46,100
22/12/2025 51,200 -0.2 (-0.39%) 4,031 206.82 0 0 51,400 56,500 46,300
19/12/2025 51,400 0 (0%) 104,553 4,989.84 0 0 51,400 56,500 46,300
18/12/2025 51,400 0.2 (0.39%) 18,225 935.92 0 0 51,200 56,300 46,100
17/12/2025 51,200 -0.1 (-0.19%) 3,050 156.41 0 0 51,300 56,400 46,200
16/12/2025 51,300 0.2 (0.39%) 3,170 162.5 0 0 51,100 56,200 46,000
15/12/2025 51,100 0.1 (0.2%) 2,532 129.2 0 0 51,000 56,100 45,900
12/12/2025 51,000 -0.3 (-0.58%) 4,428 226.94 0 0 51,300 56,400 46,200
11/12/2025 51,300 -0.3 (-0.58%) 300 15.37 0 0 51,600 56,700 46,500
10/12/2025 51,600 0.1 (0.19%) 4,293 220.65 0 0 51,500 56,600 46,400
09/12/2025 51,500 -0.1 (-0.19%) 12,367 636.45 0 0 51,600 56,700 46,500
08/12/2025 51,600 0.3 (0.58%) 725 37.5 0 0 51,300 56,400 46,200
05/12/2025 51,300 -0.1 (-0.19%) 6,740 347.42 0 0 51,400 56,500 46,300
04/12/2025 51,400 0.1 (0.19%) 1,031 52.94 0 0 51,300 56,400 46,200
03/12/2025 51,300 0 (0%) 3,109 159.41 0 0 51,300 56,400 46,200
02/12/2025 51,300 -0.2 (-0.39%) 1,011 51.94 0 0 51,500 56,600 46,400
01/12/2025 51,500 0 (0%) 1,214 62.53 0 0 51,500 56,600 46,400
28/11/2025 51,500 0 (0%) 5,748 295.79 0 0 51,500 56,600 46,400
27/11/2025 51,500 0 (0%) 9 0.47 0 0 51,500 56,600 46,400
26/11/2025 51,500 0 (0%) 12,701 659.28 0 0 51,500 56,600 46,400
25/11/2025 51,500 -0.5 (-0.96%) 2,116 109.79 0 0 52,000 57,200 46,800
24/11/2025 52,000 0 (0%) 5,010 259.9 0 0 52,000 57,200 46,800
21/11/2025 52,000 -0.2 (-0.38%) 700 36.34 0 0 52,200 57,400 47,000
20/11/2025 52,200 0.4 (0.77%) 6,609 342.19 0 0 51,800 56,900 46,700
19/11/2025 51,800 0 (0%) 610 31.52 0 0 51,800 56,900 46,700
18/11/2025 51,800 0.8 (1.57%) 5,700 294.3 0 0 51,000 56,100 45,900
17/11/2025 51,000 -0.8 (-1.54%) 4,015 207.64 0 0 51,800 56,900 46,700
14/11/2025 51,800 0 (0%) 5,201 270.12 0 0 51,800 56,900 46,700
13/11/2025 51,800 2 (4.02%) 217,938 11,724.22 0 0 49,800 54,700 44,900
12/11/2025 49,800 -0.2 (-0.4%) 7,871 392.95 0 0 50,000 55,000 45,000
11/11/2025 50,000 0 (0%) 6,100 304.29 0 0 50,000 55,000 45,000
10/11/2025 50,000 0 (0%) 12,300 615.83 0 0 50,000 55,000 45,000
07/11/2025 50,000 -0.9 (-1.77%) 37,253 1,875.77 0 0 50,900 55,900 45,900
06/11/2025 50,900 0.1 (0.2%) 4,204 215.57 0 0 50,800 55,800 45,800
05/11/2025 50,800 -0.2 (-0.39%) 13,405 681.74 0 0 51,000 56,100 45,900
04/11/2025 51,000 0 (0%) 6,000 305.58 0 0 51,000 56,100 45,900
03/11/2025 51,000 -0.6 (-1.16%) 2,445 125.27 0 0 51,600 56,700 46,500
31/10/2025 51,600 0 (0%) 9,237 474.88 0 0 51,600 56,700 46,500
30/10/2025 51,600 -0.1 (-0.19%) 9,278 476.03 0 0 51,700 56,800 46,600
29/10/2025 51,700 0 (0%) 4,677 240.02 0 0 51,700 56,800 46,600
28/10/2025 51,700 -0.2 (-0.39%) 6,950 357.88 0 0 51,900 57,000 46,800
27/10/2025 51,900 -0.1 (-0.19%) 4,719 243.53 0 0 52,000 57,200 46,800
24/10/2025 52,000 -0.3 (-0.57%) 6,250 323.87 0 0 52,300 57,500 47,100
23/10/2025 52,300 0.4 (0.77%) 8,748 457.4 0 0 51,900 57,000 46,800
22/10/2025 51,900 0 (0%) 12,956 653.16 0 0 51,900 57,000 46,800
21/10/2025 51,900 -0.3 (-0.57%) 30,005 1,536.26 0 0 52,200 57,400 47,000
20/10/2025 52,200 0 (0%) 5,088 263.51 0 0 52,200 57,400 47,000
17/10/2025 52,200 -0.5 (-0.95%) 5,701 297.89 0 0 52,700 57,900 47,500
16/10/2025 52,700 0 (0%) 11,005 578.72 0 0 52,700 57,900 47,500
15/10/2025 52,700 0 (0%) 14,203 747.48 0 0 52,700 57,900 47,500
14/10/2025 52,700 -0.2 (-0.38%) 15,405 810.9 0 0 52,900 58,100 47,700
13/10/2025 52,900 -0.3 (-0.56%) 15,507 812.93 0 0 53,200 58,500 47,900
10/10/2025 53,200 0.2 (0.38%) 15,060 801.63 0 0 53,000 58,300 47,700
09/10/2025 53,000 0 (0%) 213,881 10,311.78 0 0 53,000 58,300 47,700
08/10/2025 53,000 0 (0%) 22,503 1,193.73 0 0 53,000 58,300 47,700
07/10/2025 53,000 -0.2 (-0.38%) 4,403 233.44 0 0 53,200 58,500 47,900
06/10/2025 53,200 0.3 (0.57%) 13,011 691.77 0 0 52,900 58,100 47,700
03/10/2025 52,900 -0.6 (-1.12%) 4,201 222.22 0 0 53,500 58,800 48,200
02/10/2025 53,500 -0.5 (-0.93%) 9,221 495.34 0 0 54,000 59,400 48,600
01/10/2025 54,000 0.5 (0.93%) 5,435 291.14 0 0 53,500 58,800 48,200
30/09/2025 53,500 -0.2 (-0.37%) 9,001 483.46 0 0 53,700 59,000 48,400
29/09/2025 53,700 0 (0%) 56,012 3,008.49 0 0 53,700 59,000 48,400
26/09/2025 53,700 0 (0%) 9,301 499.88 0 0 53,700 59,000 48,400
25/09/2025 53,700 -0.3 (-0.56%) 11,925 641.15 0 0 54,000 59,400 48,600
24/09/2025 54,000 0.3 (0.56%) 7,406 399.8 0 0 53,700 59,000 48,400
23/09/2025 53,700 0.1 (0.19%) 9,425 506.13 0 0 53,600 58,900 48,300

Historical Data - BSC

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