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
16/01/2026 40,800 -1.4 (-3.32%) 10,907,600 450,335.43 0 0 42,200 45,150 39,250
15/01/2026 42,200 0.7 (1.69%) 11,444,800 476,122.59 0 0 41,500 44,400 38,600
14/01/2026 41,500 -1.5 (-3.49%) 13,996,300 592,770.26 0 0 43,000 46,000 40,000
13/01/2026 43,000 2.5 (6.17%) 25,539,000 1,087,339.84 20,100 870.33 40,500 43,300 37,700
12/01/2026 40,500 1.25 (3.18%) 12,530,100 499,668.12 0 0 39,250 41,950 36,550
09/01/2026 39,250 -2.75 (-6.55%) 15,147,400 604,104.67 0 0 42,000 44,900 39,100
08/01/2026 42,000 -0.25 (-0.59%) 9,588,500 401,768.75 0 0 42,250 45,200 39,300
07/01/2026 42,250 0.25 (0.6%) 6,965,700 292,708.95 0 0 42,000 44,900 39,100
06/01/2026 42,000 1 (2.44%) 7,562,200 313,597.95 0 0 41,000 43,850 38,150
05/01/2026 41,000 -2.6 (-5.96%) 12,340,400 512,041.72 0 0 43,600 46,650 40,550
31/12/2025 43,600 -0.6 (-1.36%) 4,658,800 204,299.27 0 0 44,200 47,250 41,150
30/12/2025 44,200 0.2 (0.45%) 6,168,100 272,294.36 4,913,315 201,708.92 44,000 47,050 40,950
29/12/2025 44,000 1.25 (2.92%) 6,002,700 262,768.76 10,000,000 398,020 42,750 45,700 39,800
26/12/2025 42,750 -0.25 (-0.58%) 10,069,500 421,265.87 200,000 8,600 43,000 46,000 40,000
25/12/2025 43,000 -1 (-2.27%) 9,299,200 409,722.6 6,090,000 281,790 44,000 47,050 40,950
24/12/2025 44,000 -0.35 (-0.79%) 5,881,300 257,355.33 900,000 40,500 44,350 47,450 41,250
23/12/2025 44,350 -0.1 (-0.22%) 9,875,700 434,617.68 16,540,000 774,401.8 44,450 47,550 41,350
22/12/2025 44,450 2.15 (5.08%) 12,937,900 565,290.84 0 0 42,300 45,250 39,350
19/12/2025 42,300 0.1 (0.24%) 9,467,200 402,220.79 1,514,600 64,739.04 42,200 45,150 39,250
18/12/2025 42,200 0 (0%) 7,467,700 312,070.49 0 0 42,200 45,150 39,250
17/12/2025 42,200 1.5 (3.69%) 13,156,500 547,248.03 1,314,600 55,739.04 40,700 43,500 37,900
16/12/2025 40,700 2.65 (6.96%) 12,467,900 486,150.35 5,404,300 192,956.25 38,050 40,700 35,400
15/12/2025 38,050 -0.95 (-2.44%) 6,924,000 266,790.79 0 0 39,000 41,700 36,300
12/12/2025 39,000 -2.9 (-6.92%) 15,244,000 609,037.84 120,000 4,690 41,900 44,800 39,000
11/12/2025 41,900 0.4 (0.96%) 9,660,000 398,278.62 0 0 41,500 44,400 38,600
10/12/2025 41,500 -1.4 (-3.26%) 9,795,900 410,497.75 5,682,000 239,281 42,900 45,900 39,900
09/12/2025 42,900 -0.2 (-0.46%) 12,940,900 554,104.38 2,100,000 96,600 43,100 46,100 40,100
08/12/2025 43,100 -1.9 (-4.22%) 12,322,400 542,065.94 0 0 45,000 48,150 41,850
05/12/2025 45,000 -1.2 (-2.6%) 8,892,700 405,320.33 0 0 46,200 49,400 43,000
04/12/2025 46,200 0.15 (0.33%) 7,575,700 350,480.01 182,000 8,408.4 46,050 49,250 42,850
03/12/2025 46,050 0.05 (0.11%) 8,492,000 386,128.64 4,500,000 193,500 46,000 49,200 42,800
02/12/2025 46,000 -0.65 (-1.39%) 9,917,600 449,342.83 0 0 46,650 49,900 43,400
01/12/2025 46,650 0.1 (0.21%) 11,316,200 530,515.73 980,000 45,619 46,550 49,800 43,300
28/11/2025 46,550 -1.4 (-2.92%) 14,974,300 699,202.31 2,660,600 127,575.77 47,950 51,300 44,600
27/11/2025 47,950 -0.3 (-0.62%) 8,354,400 403,115.68 22,505,500 1,014,262 48,250 51,600 44,900
26/11/2025 48,250 3.15 (6.98%) 26,226,500 1,246,321.95 0 0 45,100 48,250 41,950
25/11/2025 45,100 1.6 (3.68%) 13,807,700 609,640.3 0 0 43,500 46,500 40,500
24/11/2025 43,500 -0.5 (-1.14%) 3,734,800 163,170.23 2,400,000 105,600 44,000 47,050 40,950
21/11/2025 44,000 -0.65 (-1.46%) 3,930,800 173,613.68 20,000 930 44,650 47,750 41,550
20/11/2025 44,650 0.85 (1.94%) 6,612,100 289,622.21 0 0 43,800 46,850 40,750
19/11/2025 43,800 -1.85 (-4.05%) 7,871,500 349,606.33 28,000 1,366.4 45,650 48,800 42,500
18/11/2025 45,650 0.15 (0.33%) 7,053,500 321,602.58 3,604,800 158,438.28 45,500 48,650 42,350
17/11/2025 45,500 0.4 (0.89%) 7,418,300 334,959.84 0 0 45,100 48,250 41,950
14/11/2025 45,100 0.85 (1.92%) 9,204,400 412,936.7 0 0 44,250 47,300 41,200
13/11/2025 44,250 -0.85 (-1.88%) 9,247,500 408,097.63 148,900 6,806.23 45,100 48,250 41,950
12/11/2025 45,100 1.85 (4.28%) 13,683,600 603,832.1 3,090,000 132,857.5 43,250 46,250 40,250
11/11/2025 43,250 2.35 (5.75%) 13,594,400 562,723.14 2,763,035 105,271.63 40,900 43,750 38,050
10/11/2025 40,900 -3.05 (-6.94%) 14,389,700 600,856.6 0 0 43,950 47,000 40,900
07/11/2025 43,950 -1.15 (-2.55%) 10,500,200 467,754.22 0 0 45,100 48,250 41,950
06/11/2025 45,100 -0.2 (-0.44%) 10,678,200 473,472.83 2,277,600 97,989.84 45,300 48,450 42,150
05/11/2025 45,300 -1.85 (-3.92%) 8,632,000 395,149.07 0 0 47,150 50,400 43,850
04/11/2025 47,150 3.05 (6.92%) 14,858,900 673,071.18 20,000 943 44,100 47,150 41,050
03/11/2025 44,100 0.05 (0.11%) 16,102,600 703,775.4 2,547,800 106,887.1 44,050 47,100 41,000
31/10/2025 44,050 -3.3 (-6.97%) 27,848,100 1,253,691.31 8,442,000 389,359 47,350 50,600 44,050
30/10/2025 47,350 -3.55 (-6.97%) 17,555,600 852,408.05 2,629,000 141,818.82 50,900 54,400 47,350
29/10/2025 50,900 -0.1 (-0.2%) 10,846,000 547,107.99 2,506,900 121,951.9 51,000 54,500 47,450
28/10/2025 51,000 3 (6.25%) 22,852,000 1,105,669.92 0 0 48,000 51,300 44,650
27/10/2025 48,000 -3.6 (-6.98%) 28,387,800 1,397,345.2 50,000 2,675 51,600 55,200 48,000
24/10/2025 51,600 -1.9 (-3.55%) 19,050,900 986,720.81 0 0 53,500 57,200 49,800
23/10/2025 53,500 -2 (-3.6%) 14,561,100 800,058.6 500,000 27,500 55,500 59,300 51,700
22/10/2025 55,500 -0.5 (-0.89%) 15,675,800 845,281.4 0 0 56,000 59,900 52,100
21/10/2025 56,000 -1.2 (-2.1%) 33,939,300 1,850,553.52 485,000 25,850.5 57,200 61,200 53,200
20/10/2025 57,200 -4.3 (-6.99%) 34,359,700 2,048,894.69 0 0 61,500 65,800 57,200
17/10/2025 61,500 -3.9 (-5.96%) 26,960,500 1,705,363.69 64,900 4,218.5 65,400 69,900 60,900
16/10/2025 65,400 2.5 (3.97%) 29,485,800 1,881,616.04 605,600 36,277.44 62,900 67,300 58,500
15/10/2025 62,900 4.1 (6.97%) 29,554,100 1,831,569.78 2,367,300 141,617 58,800 62,900 54,700
14/10/2025 58,800 3.8 (6.91%) 50,224,700 2,926,797.01 680,000 37,114 55,000 58,800 51,200
13/10/2025 55,000 -0.9 (-1.61%) 13,304,100 730,527.33 0 0 55,900 59,800 52,000
10/10/2025 55,900 0.4 (0.72%) 21,396,500 1,198,124.22 30,000 1,695 55,500 59,300 51,700
09/10/2025 55,500 0.3 (0.54%) 19,735,000 1,104,440.85 215,000 11,051 55,200 59,000 51,400
08/10/2025 55,200 0.6 (1.1%) 14,070,200 767,749.9 755,000 40,770 54,600 58,400 50,800
07/10/2025 54,600 -0.6 (-1.09%) 7,742,900 418,417.09 1,740,000 91,943 55,200 59,000 51,400
06/10/2025 55,200 2.7 (5.14%) 6,685,200 359,780.86 139,000 7,628.39 52,500 56,100 48,850
03/10/2025 52,500 -1.7 (-3.14%) 8,382,500 441,033.27 0 0 54,200 57,900 50,500
02/10/2025 54,200 -1.8 (-3.21%) 7,935,000 432,443.98 1,573,200 87,982.2 56,000 59,900 52,100
01/10/2025 56,000 0.5 (0.9%) 13,224,600 748,283.93 0 0 55,500 59,300 51,700
30/09/2025 55,500 0.1 (0.18%) 6,886,000 379,448.68 0 0 55,400 59,200 51,600
29/09/2025 55,400 2.4 (4.53%) 10,053,200 548,449.68 6,824,700 346,870 53,000 56,700 49,300
26/09/2025 53,000 -0.5 (-0.93%) 3,227,800 171,102.3 50,000 2,700 53,500 57,200 49,800
25/09/2025 53,500 1 (1.9%) 3,823,100 205,087.74 1,630,000 79,849 52,500 56,100 48,850
24/09/2025 52,500 -0.3 (-0.57%) 4,725,600 245,520.94 0 0 52,800 56,400 49,150
23/09/2025 52,800 -2 (-3.65%) 4,364,100 232,593.39 7,432,000 425,289 54,800 58,600 51,000
22/09/2025 54,800 -0.2 (-0.36%) 9,499,400 505,622.43 1,560,000 85,700 55,000 58,800 51,200
19/09/2025 55,000 0.4 (0.73%) 9,792,900 542,392.93 0 0 54,600 58,400 50,800
18/09/2025 54,600 0.2 (0.37%) 5,169,800 281,361.67 0 0 54,400 58,200 50,600
17/09/2025 54,400 0.4 (0.74%) 4,954,900 269,039.81 1,977,000 99,764 54,000 57,700 50,300
16/09/2025 54,000 -1.4 (-2.53%) 6,363,500 349,774.8 0 0 55,400 59,200 51,600
15/09/2025 55,400 0.4 (0.73%) 8,781,200 486,920.58 0 0 55,000 58,800 51,200
12/09/2025 55,000 2.1 (3.97%) 16,809,800 918,718.87 2,600,000 130,000 52,900 56,600 49,200
11/09/2025 52,900 0.4 (0.76%) 11,816,400 619,451.81 3,819,000 195,608 52,500 56,100 48,850
10/09/2025 52,500 1.63 (3.19%) 4,427,900 230,755.96 3,000,000 151,700 50,875 54,400 47,350
09/09/2025 51,700 1.5 (2.99%) 6,795,700 346,421.7 8,800,000 437,320 50,200 53,700 46,700
08/09/2025 50,200 -3.7 (-6.86%) 14,403,300 738,887.05 180,000 10,036 53,900 57,600 50,200
05/09/2025 53,900 -0.6 (-1.1%) 11,764,500 646,073.19 60,000 3,498 54,500 58,300 50,700
04/09/2025 54,500 -0.9 (-1.62%) 9,765,200 533,614.2 0 0 55,400 59,200 51,600
03/09/2025 55,400 0.9 (1.65%) 7,142,500 393,833.72 100,000 5,070 54,500 58,300 50,700
29/08/2025 54,500 -1.3 (-2.33%) 8,640,000 477,590.29 820,000 44,897 55,800 59,700 51,900
28/08/2025 55,800 1.8 (3.33%) 11,452,900 638,806.98 830,000 41,830 54,000 57,700 50,300
27/08/2025 54,000 -1.1 (-2.%) 9,779,200 536,745.71 790,000 41,140 55,100 58,900 51,300
26/08/2025 55,100 2.1 (3.96%) 5,728,900 307,525.17 0 0 53,000 56,700 49,300
25/08/2025 53,000 -0.9 (-1.67%) 7,210,300 387,121.41 350,000 17,720 53,900 57,600 50,200
22/08/2025 53,900 -1.1 (-2%) 10,641,300 572,649.76 93,000 5,022 55,000 58,800 51,200
21/08/2025 55,000 0.3 (0.55%) 12,386,100 689,566.51 0 0 54,700 58,500 50,900
20/08/2025 54,700 -0.6 (-1.08%) 19,237,600 1,043,777.31 700,000 36,815 55,300 59,100 51,500
19/08/2025 55,300 -0.7 (-1.25%) 15,926,300 887,109.32 0 0 56,000 59,900 52,100
18/08/2025 56,000 -0.6 (-1.06%) 17,310,600 984,481.16 3,000,000 169,500 56,600 60,500 52,700
15/08/2025 56,600 0.3 (0.53%) 13,537,900 765,311.99 0 0 56,300 60,200 52,400
14/08/2025 56,300 0.3 (0.54%) 12,987,800 731,629.6 245,000 14,332.5 56,000 59,900 52,100
13/08/2025 56,000 -2.8 (-4.76%) 33,056,000 1,856,481.74 0 0 58,800 62,900 54,700
12/08/2025 58,800 -1.2 (-2%) 14,938,300 880,718.27 400,000 22,686 60,000 64,200 55,800
11/08/2025 60,000 -0.3 (-0.5%) 15,043,600 905,356.93 320,000 18,240 60,300 64,500 56,100
08/08/2025 60,300 2.8 (4.87%) 13,007,000 771,086.62 500,000 28,789.2 57,500 61,500 53,500
07/08/2025 57,500 -1.7 (-2.87%) 10,637,000 616,110.49 630,000 35,910 59,200 63,300 55,100
06/08/2025 59,200 0.1 (0.17%) 12,069,300 712,568.83 460,000 27,186 59,100 63,200 55,000
05/08/2025 59,100 2.5 (4.42%) 31,409,900 1,868,552.19 55,000 3,250.5 56,600 60,500 52,700
04/08/2025 56,600 0.7 (1.25%) 14,158,500 778,831.58 3,880,000 216,892 55,900 59,800 52,000
01/08/2025 55,900 -3.8 (-6.37%) 11,447,900 656,223.41 6,350,000 365,500 59,700 63,800 55,600
31/07/2025 59,700 2.8 (4.92%) 11,089,500 645,721.73 3,150,000 183,230 56,900 60,800 53,000
30/07/2025 56,900 3.7 (6.95%) 14,870,300 823,265.89 622,600 31,516.1 53,200 56,900 49,500
29/07/2025 53,200 -4 (-6.99%) 30,717,900 1,805,166.75 1,600,000 95,330 57,200 61,200 53,200
28/07/2025 57,200 3.7 (6.92%) 11,910,300 678,081.19 5,973,895 299,414.75 53,500 57,200 49,800
25/07/2025 53,500 3.5 (7.%) 19,357,400 1,021,171.72 0 0 50,000 53,500 46,500
24/07/2025 50,000 1.1 (2.25%) 10,901,100 533,000.91 0 0 48,900 52,300 45,500
23/07/2025 48,900 1.4 (2.95%) 11,068,900 540,927.48 825,000 36,633.5 47,500 50,800 44,200
22/07/2025 47,500 3.1 (6.98%) 17,289,400 795,929.18 198,200 8,800.08 44,400 47,500 41,300
21/07/2025 44,400 2 (4.72%) 15,588,600 685,446.69 1,639,630 66,009.39 42,400 45,350 39,450
18/07/2025 42,400 -0.5 (-1.17%) 7,590,600 322,462.39 0 0 42,900 45,900 39,900
17/07/2025 42,900 0.2 (0.47%) 12,089,200 518,930.03 310,000 12,322.5 42,700 45,650 39,750
16/07/2025 42,700 0.75 (1.79%) 11,545,500 489,727.23 590,000 25,991.39 41,950 44,850 39,050

Historical Data - BSC

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