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
12/03/2026 46,000 -0.2 (-0.43%) 2,200 101.44 0 0 46,200 49,400 43,000
11/03/2026 46,200 0.65 (1.43%) 4,600 211.66 0 0 45,550 48,700 42,400
10/03/2026 45,550 0.35 (0.77%) 7,900 364.78 0 0 45,200 48,350 42,050
09/03/2026 45,200 -0.8 (-1.74%) 16,300 741.56 0 0 46,000 49,200 42,800
06/03/2026 46,000 0 (0%) 1,100 50.63 0 0 46,000 49,200 42,800
05/03/2026 46,000 0.1 (0.22%) 4,700 216.44 0 0 45,900 49,100 42,700
04/03/2026 45,900 -0.1 (-0.22%) 5,100 235.11 0 0 46,000 49,200 42,800
03/03/2026 46,000 0.1 (0.22%) 1,400 64.75 0 0 45,900 49,100 42,700
02/03/2026 45,900 -0.5 (-1.08%) 9,200 422.82 0 0 46,400 49,600 43,200
27/02/2026 46,400 0.4 (0.87%) 4,800 222.38 0 0 46,000 49,200 42,800
26/02/2026 46,000 0 (0%) 13,200 608.36 0 0 46,000 49,200 42,800
25/02/2026 46,000 0 (0%) 10,000 461.43 0 0 46,000 49,200 42,800
24/02/2026 46,000 -0.45 (-0.97%) 5,000 230.99 0 0 46,450 49,700 43,200
23/02/2026 46,450 0.55 (1.2%) 11,200 518.22 0 0 45,900 49,100 42,700
13/02/2026 45,900 0.1 (0.22%) 10,300 474.25 0 0 45,800 49,000 42,600
12/02/2026 45,800 0 (0%) 3,300 151.16 0 0 45,800 49,000 42,600
11/02/2026 45,800 0 (0%) 2,900 132.84 0 0 45,800 49,000 42,600
10/02/2026 45,800 0 (0%) 4,300 197.09 0 0 45,800 49,000 42,600
09/02/2026 45,800 -0.05 (-0.11%) 4,400 201.56 0 0 45,850 49,050 42,650
06/02/2026 45,850 -0.1 (-0.22%) 6,400 293.91 0 0 45,950 49,150 42,750
05/02/2026 45,950 0 (0%) 8,400 385.47 0 0 45,950 49,150 42,750
04/02/2026 45,950 0.15 (0.33%) 12,800 587.34 0 0 45,800 49,000 42,600
03/02/2026 45,800 -0.1 (-0.22%) 9,600 440.52 0 0 45,900 49,100 42,700
02/02/2026 45,900 -0.1 (-0.22%) 6,700 307.83 0 0 46,000 49,200 42,800
30/01/2026 46,000 -0.5 (-1.08%) 7,900 364.87 0 0 46,500 49,750 43,250
29/01/2026 46,500 0.6 (1.31%) 3,800 174.89 0 0 45,900 49,100 42,700
28/01/2026 45,900 0 (0%) 7,000 322.9 0 0 45,900 49,100 42,700
27/01/2026 45,900 0.1 (0.22%) 6,100 279.97 0 0 45,800 49,000 42,600
26/01/2026 45,800 -0.1 (-0.22%) 4,200 192.79 0 0 45,900 49,100 42,700
23/01/2026 45,900 0 (0%) 9,100 417.53 0 0 45,900 49,100 42,700
22/01/2026 45,900 -0.1 (-0.22%) 15,500 712.57 0 0 46,000 49,200 42,800
21/01/2026 46,000 0 (0%) 7,900 363.37 0 0 46,000 49,200 42,800
20/01/2026 46,000 0 (0%) 9,900 456.92 0 0 46,000 49,200 42,800
19/01/2026 46,000 -0.5 (-1.08%) 25,200 1,168.25 0 0 46,500 49,750 43,250
16/01/2026 46,500 0.05 (0.11%) 11,400 530.15 0 0 46,450 49,700 43,200
15/01/2026 46,450 0.45 (0.98%) 14,100 648.64 0 0 46,000 49,200 42,800
14/01/2026 46,000 0.05 (0.11%) 9,300 427.08 0 0 45,950 49,150 42,750
13/01/2026 45,950 -0.05 (-0.11%) 38,100 1,752.65 0 0 46,000 49,200 42,800
12/01/2026 46,000 -0.4 (-0.86%) 32,000 1,474.93 0 0 46,400 49,600 43,200
09/01/2026 46,400 -0.4 (-0.85%) 25,300 1,170.9 0 0 46,800 50,000 43,550
08/01/2026 46,800 0.05 (0.11%) 3,800 177.88 0 0 46,750 50,000 43,500
07/01/2026 46,750 0.25 (0.54%) 2,800 130.4 0 0 46,500 49,750 43,250
06/01/2026 46,500 0.1 (0.22%) 300 14.2 0 0 46,400 49,600 43,200
05/01/2026 46,400 -0.1 (-0.22%) 4,200 195.49 0 0 46,500 49,750 43,250
31/12/2025 46,500 0.2 (0.43%) 9,000 416.31 0 0 46,300 49,500 43,100
30/12/2025 46,300 -0.1 (-0.22%) 7,300 338.24 0 0 46,400 49,600 43,200
29/12/2025 46,400 0 (0%) 3,700 171.71 0 0 46,400 49,600 43,200
26/12/2025 46,400 0 (0%) 3,000 139.23 0 0 46,400 49,600 43,200
25/12/2025 46,400 -0.1 (-0.22%) 9,300 432.5 0 0 46,500 49,750 43,250
24/12/2025 46,500 0 (0%) 14,200 661.85 0 0 46,500 49,750 43,250
23/12/2025 46,500 -0.4 (-0.85%) 9,700 453.05 0 0 46,900 50,100 43,650
22/12/2025 46,900 0 (0%) 16,000 746.74 0 0 46,900 50,100 43,650
19/12/2025 46,900 -0.1 (-0.21%) 11,600 544.52 0 0 47,000 50,200 43,750
18/12/2025 47,000 -0.9 (-1.88%) 6,000 284.61 0 0 47,900 51,200 44,550
17/12/2025 47,900 -0.15 (-0.31%) 9,500 456.21 0 0 48,050 51,400 44,700
16/12/2025 48,050 -0.25 (-0.52%) 14,700 707.96 0 0 48,300 51,600 44,950
15/12/2025 48,300 -0.4 (-0.82%) 3,300 160.18 0 0 48,700 52,100 45,300
12/12/2025 48,700 0.2 (0.41%) 4,700 228.23 0 0 48,500 51,800 45,150
11/12/2025 48,500 -0.35 (-0.72%) 7,400 358.58 0 0 48,850 52,200 45,450
10/12/2025 48,850 -0.15 (-0.31%) 9,300 449.96 0 0 49,000 52,400 45,600
09/12/2025 49,000 0.2 (0.41%) 5,300 259.69 0 0 48,800 52,200 45,400
08/12/2025 50,000 0 (0%) 7,700 385.13 0 0 50,000 53,500 46,500
05/12/2025 50,000 0 (0%) 8,300 415.48 0 0 50,000 53,500 46,500
04/12/2025 50,000 0 (0%) 9,400 470 0 0 50,000 53,500 46,500
03/12/2025 50,000 -0.2 (-0.4%) 13,300 666.16 0 0 50,200 53,700 46,700
02/12/2025 50,200 0.1 (0.2%) 800 40.22 0 0 50,100 53,600 46,600
01/12/2025 50,100 -0.2 (-0.4%) 3,900 195.33 0 0 50,300 53,800 46,800
28/11/2025 50,300 0 (0%) 2,000 100.6 0 0 50,300 53,800 46,800
27/11/2025 50,300 0 (0%) 1,000 50.5 0 0 50,300 53,800 46,800
26/11/2025 50,300 0.3 (0.6%) 3,100 155.81 0 0 50,000 53,500 46,500
25/11/2025 50,000 -0.5 (-0.99%) 6,100 305.31 0 0 50,500 54,000 47,000
24/11/2025 50,500 0.2 (0.4%) 2,100 105.87 0 0 50,300 53,800 46,800
21/11/2025 50,300 0.2 (0.4%) 1,400 70.58 0 0 50,100 53,600 46,600
20/11/2025 50,100 -0.5 (-0.99%) 1,100 55.16 0 0 50,600 54,100 47,100
19/11/2025 50,600 0 (0%) 5,600 283.51 0 0 50,600 54,100 47,100
18/11/2025 50,600 0 (0%) 300 15.18 0 0 50,600 54,100 47,100
17/11/2025 50,600 0.2 (0.4%) 2,700 136.62 0 0 50,400 53,900 46,900
14/11/2025 50,400 0.2 (0.4%) 1,700 85.61 0 0 50,200 53,700 46,700
13/11/2025 50,200 1.15 (2.34%) 8,300 413.31 0 0 49,050 52,400 45,650
12/11/2025 49,050 0.05 (0.1%) 7,700 377.53 0 0 49,000 52,400 45,600
11/11/2025 49,000 -0.5 (-1.01%) 5,000 245.58 0 0 49,500 52,900 46,050
10/11/2025 49,500 -0.2 (-0.4%) 2,000 98.84 0 0 49,700 53,100 46,250
07/11/2025 49,700 -0.3 (-0.6%) 4,800 238.53 0 0 50,000 53,500 46,500
06/11/2025 50,000 0.4 (0.81%) 1,200 60.45 0 0 49,600 53,000 46,150
05/11/2025 49,600 -0.5 (-1.%) 3,700 184.63 0 0 50,100 53,600 46,600
04/11/2025 50,100 0 (0%) 3,100 155.33 0 0 50,100 53,600 46,600
03/11/2025 50,100 -0.1 (-0.2%) 3,900 195.39 0 0 50,200 53,700 46,700
31/10/2025 50,200 -0.2 (-0.4%) 13,700 685.3 0 0 50,400 53,900 46,900
30/10/2025 50,400 -0.1 (-0.2%) 3,000 151.29 0 0 50,500 54,000 47,000
29/10/2025 50,500 0.1 (0.2%) 5,300 267.25 0 0 50,400 53,900 46,900
28/10/2025 50,400 -0.2 (-0.4%) 5,900 297.04 0 0 50,600 54,100 47,100
27/10/2025 50,600 -0.2 (-0.39%) 2,600 132.08 0 0 50,800 54,300 47,250
24/10/2025 50,800 -0.2 (-0.39%) 14,900 747.6 0 0 51,000 54,500 47,450
23/10/2025 51,000 -0.2 (-0.39%) 4,200 214.71 0 0 51,200 54,700 47,650
22/10/2025 51,200 -0.3 (-0.58%) 8,500 433.92 0 0 51,500 55,100 47,900
21/10/2025 51,500 -0.1 (-0.19%) 2,400 122.67 0 0 51,600 55,200 48,000
20/10/2025 51,600 -0.6 (-1.15%) 5,200 271.53 0 0 52,200 55,800 48,550
17/10/2025 52,200 -0.1 (-0.19%) 3,300 169.8 0 0 52,300 55,900 48,650
16/10/2025 52,300 0 (0%) 3,500 182.93 0 0 52,300 55,900 48,650
15/10/2025 52,300 0 (0%) 3,500 183.05 0 0 52,300 55,900 48,650
14/10/2025 52,300 -0.3 (-0.57%) 5,400 281.27 0 0 52,600 56,200 48,950
13/10/2025 52,600 0.3 (0.57%) 4,700 246.75 0 0 52,300 55,900 48,650
10/10/2025 52,300 -0.1 (-0.19%) 5,900 308.57 0 0 52,400 56,000 48,750
09/10/2025 52,400 0.1 (0.19%) 9,800 509.98 0 0 52,300 55,900 48,650
08/10/2025 52,300 0 (0%) 9,300 485 0 0 52,300 55,900 48,650
07/10/2025 52,300 -0.2 (-0.38%) 5,000 261.75 0 0 52,500 56,100 48,850
06/10/2025 52,500 0 (0%) 8,500 446.22 0 0 52,500 56,100 48,850
03/10/2025 52,500 -0.2 (-0.38%) 3,000 157.5 0 0 52,700 56,300 49,050
02/10/2025 52,700 -0.1 (-0.19%) 2,500 131.88 0 0 52,800 56,400 49,150
01/10/2025 52,800 0.3 (0.57%) 5,700 299.82 0 0 52,500 56,100 48,850
30/09/2025 52,500 -0.1 (-0.19%) 3,000 157.53 0 0 52,600 56,200 48,950
29/09/2025 52,600 -0.5 (-0.94%) 5,100 269.4 0 0 53,100 56,800 49,400
26/09/2025 53,100 0.3 (0.57%) 2,200 116.72 0 0 52,800 56,400 49,150
25/09/2025 52,800 0.2 (0.38%) 3,100 163.8 0 0 52,600 56,200 48,950
24/09/2025 52,600 0 (0%) 5,000 262.95 0 0 52,600 56,200 48,950
23/09/2025 52,600 -0.2 (-0.38%) 9,200 484.4 0 0 52,800 56,400 49,150
22/09/2025 52,800 0 (0%) 500 26.4 0 0 52,800 56,400 49,150
19/09/2025 52,800 -0.5 (-0.94%) 9,400 494.19 0 0 53,300 57,000 49,600
18/09/2025 53,300 0 (0%) 6,100 323.73 0 0 53,300 57,000 49,600
17/09/2025 53,300 -0.1 (-0.19%) 6,400 340.63 0 0 53,400 57,100 49,700
16/09/2025 53,400 -0.4 (-0.74%) 12,600 672.76 0 0 53,800 57,500 50,100
15/09/2025 53,800 0.3 (0.56%) 3,000 161.51 0 0 53,500 57,200 49,800
12/09/2025 53,500 -0.3 (-0.56%) 1,700 91.12 0 0 53,800 57,500 50,100

Historical Data - BSC

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