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
03/04/2026 38,300 -0.1 (-0.26%) 36,800 1,408.7 0 0 38,400 41,050 35,750
02/04/2026 38,400 -0.2 (-0.52%) 36,700 1,406.44 0 0 38,600 41,300 35,900
01/04/2026 38,600 -0.4 (-1.03%) 44,000 1,705.84 0 0 39,000 41,700 36,300
31/03/2026 39,000 1 (2.63%) 50,700 1,963.99 0 0 38,000 40,650 35,350
30/03/2026 38,000 -0.3 (-0.78%) 93,200 3,525.12 0 0 38,300 40,950 35,650
27/03/2026 38,300 -0.2 (-0.52%) 48,400 1,850.27 0 0 38,500 41,150 35,850
26/03/2026 38,500 0.3 (0.79%) 42,500 1,635.9 0 0 38,200 40,850 35,550
25/03/2026 38,200 0.3 (0.79%) 119,100 4,535.72 0 0 37,900 40,550 35,250
24/03/2026 37,900 0.1 (0.26%) 75,200 2,853.08 0 0 37,800 40,400 35,200
23/03/2026 37,800 -1.1 (-2.83%) 251,100 9,354.87 0 0 38,900 41,600 36,200
20/03/2026 38,900 -0.65 (-1.64%) 164,200 6,275.55 0 0 39,550 42,300 36,800
19/03/2026 39,550 -0.35 (-0.88%) 15,300 605.16 0 0 39,900 42,650 37,150
18/03/2026 39,900 -0.5 (-1.24%) 49,700 1,981.08 0 0 40,400 43,200 37,600
17/03/2026 40,400 -0.1 (-0.25%) 145,300 5,834.83 0 0 40,500 43,300 37,700
16/03/2026 40,500 1 (2.53%) 67,200 2,681.97 0 0 39,500 42,250 36,750
13/03/2026 39,500 -0.2 (-0.5%) 184,600 7,228.02 0 0 39,700 42,450 36,950
12/03/2026 39,700 -0.3 (-0.75%) 40,400 1,602.56 0 0 40,000 42,800 37,200
11/03/2026 40,000 0.5 (1.27%) 175,900 6,965.66 0 0 39,500 42,250 36,750
10/03/2026 39,500 1.1 (2.86%) 147,800 5,778.57 0 0 38,400 41,050 35,750
09/03/2026 38,400 -2.85 (-6.91%) 313,100 12,084.56 0 0 41,250 44,100 38,400
06/03/2026 41,250 0.25 (0.61%) 89,800 3,644.71 0 0 41,000 43,850 38,150
05/03/2026 41,000 -0.2 (-0.49%) 54,000 2,219.08 0 0 41,200 44,050 38,350
04/03/2026 41,200 -0.6 (-1.44%) 213,100 8,760.97 0 0 41,800 44,700 38,900
03/03/2026 41,800 0 (0%) 210,800 8,784.07 0 0 41,800 44,700 38,900
02/03/2026 41,800 -0.5 (-1.18%) 324,300 13,481.18 0 0 42,300 45,250 39,350
27/02/2026 42,300 -0.55 (-1.28%) 56,400 2,386.26 0 0 42,850 45,800 39,900
26/02/2026 42,850 1 (2.39%) 273,600 11,563.15 0 0 41,850 44,750 38,950
25/02/2026 41,850 -1 (-2.33%) 545,200 22,927.69 0 0 42,850 45,800 39,900
24/02/2026 42,850 0.1 (0.23%) 219,200 9,388.33 0 0 42,750 45,700 39,800
23/02/2026 42,750 -0.75 (-1.72%) 163,200 6,996.68 0 0 43,500 46,500 40,500
13/02/2026 43,500 0.3 (0.69%) 165,200 7,088.81 0 0 43,200 46,200 40,200
12/02/2026 43,200 -0.3 (-0.69%) 56,300 2,417.95 0 0 43,500 46,500 40,500
11/02/2026 43,500 -0.75 (-1.69%) 300,300 12,910.95 0 0 44,250 47,300 41,200
10/02/2026 44,250 0 (0%) 425,200 18,640.64 0 0 44,250 47,300 41,200
09/02/2026 44,250 1.25 (2.91%) 907,200 39,903.06 37,600 1,575.44 43,000 46,000 40,000
06/02/2026 43,000 1.1 (2.63%) 1,554,400 67,494.07 0 0 41,900 50,200 33,550

Historical Data - BSC

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