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
06/05/2026 45,000 2.6 (6.13%) 1,000 45 0 0 42,400 48,700 36,100
05/05/2026 43,000 -2 (-4.44%) 2,800 118.7 0 0 45,000 51,700 38,300
04/05/2026 45,000 0 (0%) 0 0 0 0 45,000 51,700 38,300
29/04/2026 45,000 2.4 (5.63%) 1,000 45 0 0 42,600 48,900 36,300
28/04/2026 45,000 0 (0%) 2,100 89.5 0 0 45,000 51,700 38,300
24/04/2026 45,000 -0.1 (-0.22%) 400 18 0 0 45,100 51,800 38,400
23/04/2026 43,000 0 (0%) 1,100 49.6 0 0 43,000 49,400 36,600
22/04/2026 43,000 0 (0%) 0 0 0 0 43,000 49,400 36,600
21/04/2026 43,000 0 (0%) 0 0 0 0 43,000 49,400 36,600
20/04/2026 43,000 0 (0%) 0 0 0 0 43,000 49,400 36,600
17/04/2026 43,000 -3.1 (-6.72%) 200 8.6 0 0 46,100 53,000 39,200
16/04/2026 46,100 0.1 (0.22%) 500 23.05 0 0 46,000 52,900 39,100
15/04/2026 46,100 -5.3 (-10.31%) 900 41.42 0 0 51,400 59,100 43,700
14/04/2026 51,400 0 (0%) 0 0 0 0 51,400 59,100 43,700
13/04/2026 51,900 0 (0%) 1,500 77.16 0 0 51,900 59,600 44,200
10/04/2026 51,900 6.3 (13.82%) 200 10.38 0 0 45,600 52,400 38,800
09/04/2026 45,000 1.1 (2.51%) 1,400 63.8 0 0 43,900 50,400 37,400
08/04/2026 51,800 3.3 (6.8%) 1,500 65.84 0 0 48,500 55,700 41,300
07/04/2026 75,000 -2.6 (-3.35%) 1,500 109.11 0 0 77,600 89,200 66,000
06/04/2026 78,000 0.5 (0.65%) 701 54.43 0 0 77,500 89,100 65,900
03/04/2026 80,500 10.5 (15%) 700 54.27 0 0 70,000 80,500 59,500
02/04/2026 70,000 -5 (-6.67%) 500 35.01 0 0 75,000 86,200 63,800
01/04/2026 75,000 -4.2 (-5.3%) 100 7.5 0 0 79,200 91,000 67,400
31/03/2026 79,500 3.8 (5.02%) 1,100 87.08 0 0 75,700 87,000 64,400
30/03/2026 78,000 7.9 (11.27%) 901 68.17 0 0 70,100 80,600 59,600
27/03/2026 71,000 -1.6 (-2.2%) 2,600 182.2 0 0 72,600 83,400 61,800
26/03/2026 72,600 0 (0%) 0 0 0 0 72,600 83,400 61,800
25/03/2026 71,000 -9 (-11.25%) 2,200 159.8 0 0 80,000 92,000 68,000
24/03/2026 80,000 0 (0%) 0 0 0 0 80,000 92,000 68,000
23/03/2026 80,000 -3.8 (-4.53%) 500 40 0 0 83,800 96,300 71,300
20/03/2026 83,800 0 (0%) 0 0 0 0 83,800 96,300 71,300
19/03/2026 80,000 -0.4 (-0.5%) 612 51.21 0 0 80,400 92,400 68,400
18/03/2026 80,000 -7 (-8.05%) 1,600 128.65 0 0 87,000 100,000 74,000
17/03/2026 87,000 0 (0%) 0 0 0 0 87,000 100,000 74,000
16/03/2026 87,000 9.6 (12.4%) 100 8.7 0 0 77,400 89,000 65,800
13/03/2026 82,500 9.8 (13.48%) 1,800 139.4 0 0 72,700 83,600 61,800
12/03/2026 75,000 8.2 (12.28%) 1,525 110.65 0 0 66,800 76,800 56,800
11/03/2026 66,800 0 (0%) 0 0 0 0 66,800 76,800 56,800
10/03/2026 67,000 8 (13.56%) 1,000 66.75 0 0 59,000 67,800 50,200
09/03/2026 59,000 7 (13.46%) 300 17.7 0 0 52,000 59,800 44,200
06/03/2026 52,000 0 (0%) 0 0 0 0 52,000 59,800 44,200
05/03/2026 52,000 0 (0%) 0 0 0 0 52,000 59,800 44,200
04/03/2026 52,000 0 (0%) 0 0 0 0 52,000 59,800 44,200
03/03/2026 52,000 0 (0%) 3 0.16 0 0 52,000 59,800 44,200
02/03/2026 52,000 0 (0%) 0 0 0 0 52,000 59,800 44,200
27/02/2026 52,000 0 (0%) 2 0.09 0 0 52,000 59,800 44,200
26/02/2026 52,000 1 (1.96%) 500 26 0 0 51,000 58,600 43,400
25/02/2026 51,000 0 (0%) 1 0.05 0 0 51,000 58,600 43,400
24/02/2026 51,000 1 (2%) 1,600 81.6 0 0 50,000 57,500 42,500
23/02/2026 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
13/02/2026 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
12/02/2026 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
11/02/2026 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
10/02/2026 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
09/02/2026 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
06/02/2026 50,000 0 (0%) 0 0 0 0 50,000 57,500 42,500
05/02/2026 50,000 1.5 (3.09%) 500 25 0 0 48,500 55,700 41,300
04/02/2026 48,500 0 (0%) 0 0 0 0 48,500 55,700 41,300
03/02/2026 48,500 0 (0%) 0 0 0 0 48,500 55,700 41,300
02/02/2026 48,500 0 (0%) 0 0 0 0 48,500 55,700 41,300
30/01/2026 48,500 0 (0%) 0 0 0 0 48,500 55,700 41,300
29/01/2026 48,500 0 (0%) 0 0 0 0 48,500 55,700 41,300
28/01/2026 48,500 -0.5 (-1.02%) 500 24.25 0 0 49,000 56,300 41,700
27/01/2026 49,000 1.6 (3.38%) 500 24.5 0 0 47,400 54,500 40,300
26/01/2026 47,400 0 (0%) 0 0 0 0 47,400 54,500 40,300
23/01/2026 47,400 0 (0%) 0 0 0 0 47,400 54,500 40,300
22/01/2026 47,400 0 (0%) 1 0.05 0 0 47,400 54,500 40,300
21/01/2026 47,400 0 (0%) 1 0.05 0 0 47,400 54,500 40,300
20/01/2026 47,400 0 (0%) 3 0.13 0 0 47,400 54,500 40,300
19/01/2026 47,400 0 (0%) 2 0.09 0 0 47,400 54,500 40,300
16/01/2026 47,400 0 (0%) 6 0.27 0 0 47,400 54,500 40,300
15/01/2026 47,400 0 (0%) 0 0 0 0 47,400 54,500 40,300
14/01/2026 47,400 0 (0%) 1 0.05 0 0 47,400 54,500 40,300
13/01/2026 47,400 0 (0%) 2 0.09 0 0 47,400 54,500 40,300
12/01/2026 48,500 1 (2.11%) 804 38.88 0 0 47,500 54,600 40,400
09/01/2026 47,500 1 (2.15%) 300 14.25 0 0 46,500 53,400 39,600
08/01/2026 46,500 0 (0%) 13 0.55 0 0 46,500 53,400 39,600
07/01/2026 46,500 -0.2 (-0.43%) 4,100 190.15 0 0 46,700 53,700 39,700
06/01/2026 46,500 0 (0%) 3,503 163.62 0 0 46,500 53,400 39,600
05/01/2026 46,500 0 (0%) 0 0 0 0 46,500 53,400 39,600
31/12/2025 46,500 0 (0%) 0 0 0 0 46,500 53,400 39,600
30/12/2025 47,500 0.5 (1.06%) 1,500 69.75 0 0 47,000 54,000 40,000
29/12/2025 47,000 0 (0%) 0 0 0 0 47,000 54,000 40,000
26/12/2025 47,000 0.9 (1.95%) 500 23.5 0 0 46,100 53,000 39,200
25/12/2025 46,100 0 (0%) 0 0 0 0 46,100 53,000 39,200
24/12/2025 46,100 0 (0%) 0 0 0 0 46,100 53,000 39,200
23/12/2025 46,100 0 (0%) 0 0 0 0 46,100 53,000 39,200
22/12/2025 46,100 0 (0%) 1 0.05 0 0 46,100 53,000 39,200
19/12/2025 46,100 0 (0%) 75 2.94 0 0 46,100 53,000 39,200
18/12/2025 46,100 0 (0%) 0 0 0 0 46,100 53,000 39,200
17/12/2025 46,100 -0.9 (-1.91%) 1,700 78.37 0 0 47,000 54,000 40,000
16/12/2025 47,000 0 (0%) 0 0 0 0 47,000 54,000 40,000
15/12/2025 47,000 0 (0%) 1 0.04 0 0 47,000 54,000 40,000
12/12/2025 47,000 0.9 (1.95%) 1,537 72.24 0 0 46,100 53,000 39,200
11/12/2025 46,100 -0.4 (-0.86%) 2,600 119.86 0 0 46,500 53,400 39,600
10/12/2025 46,500 0 (0%) 0 0 0 0 46,500 53,400 39,600
09/12/2025 46,500 0 (0%) 0 0 0 0 46,500 53,400 39,600
08/12/2025 46,500 0 (0%) 0 0 0 0 46,500 53,400 39,600
05/12/2025 46,500 0 (0%) 0 0 0 0 46,500 53,400 39,600
04/12/2025 46,500 0.4 (0.87%) 200 9.3 0 0 46,100 53,000 39,200
03/12/2025 46,100 0 (0%) 0 0 0 0 46,100 53,000 39,200
02/12/2025 46,100 0 (0%) 0 0 0 0 46,100 53,000 39,200
01/12/2025 46,100 0.1 (0.22%) 2,800 129.08 0 0 46,000 52,900 39,100
28/11/2025 46,000 0 (0%) 3 0.14 0 0 46,000 52,900 39,100
27/11/2025 46,000 0 (0%) 200 9.2 0 0 46,000 52,900 39,100
26/11/2025 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
25/11/2025 46,000 2 (4.55%) 200 9.2 0 0 44,000 50,600 37,400
24/11/2025 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
21/11/2025 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
20/11/2025 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
19/11/2025 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
18/11/2025 44,000 0 (0%) 100 4.4 0 0 44,000 50,600 37,400
17/11/2025 44,000 0 (0%) 0 0 0 0 44,000 50,600 37,400
14/11/2025 44,000 -2 (-4.35%) 100 4.4 0 0 46,000 52,900 39,100
13/11/2025 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
12/11/2025 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
11/11/2025 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
10/11/2025 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100
07/11/2025 46,000 0 (0%) 200 9.2 0 0 46,000 52,900 39,100
06/11/2025 46,000 0 (0%) 0 0 0 0 46,000 52,900 39,100

Historical Data - BSC

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