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
01/04/2026 55,700 1 (1.83%) 48,900 2,708.18 0 0 54,700 58,500 50,900
31/03/2026 54,700 -0.3 (-0.55%) 11,800 646.22 0 0 55,000 58,800 51,200
30/03/2026 55,000 0.2 (0.36%) 123,000 6,756.2 0 0 54,800 58,600 51,000
27/03/2026 54,800 0.3 (0.55%) 17,600 959.95 0 0 54,500 58,300 50,700
26/03/2026 54,500 -0.7 (-1.27%) 25,600 1,401.9 0 0 55,200 59,000 51,400
25/03/2026 55,200 0.2 (0.36%) 46,500 2,533.85 0 0 55,000 58,800 51,200
24/03/2026 55,000 0.6 (1.1%) 14,100 769.4 0 0 54,400 58,200 50,600
23/03/2026 54,400 -0.1 (-0.18%) 90,700 4,914.85 0 0 54,500 58,300 50,700
20/03/2026 54,500 -0.5 (-0.91%) 70,000 3,820.34 0 0 55,000 58,800 51,200
19/03/2026 55,000 -0.1 (-0.18%) 31,500 1,735.07 0 0 55,100 58,900 51,300
18/03/2026 55,100 -1 (-1.78%) 51,000 2,824.2 0 0 56,100 60,000 52,200
17/03/2026 56,100 0.5 (0.9%) 35,200 1,975.73 0 0 55,600 59,400 51,800
16/03/2026 55,600 0.6 (1.09%) 113,900 6,332.34 0 0 55,000 58,800 51,200
13/03/2026 55,000 -1.1 (-1.96%) 77,000 4,280.59 0 0 56,100 60,000 52,200
12/03/2026 56,100 -0.6 (-1.06%) 50,700 2,832.66 0 0 56,700 60,600 52,800
11/03/2026 56,700 0.3 (0.53%) 267,600 15,177.9 0 0 56,400 60,300 52,500
10/03/2026 56,400 2.7 (5.03%) 187,900 10,547.72 0 0 53,700 57,400 49,950
09/03/2026 53,700 -0.2 (-0.37%) 186,900 10,081.26 0 0 53,900 57,600 50,200
06/03/2026 53,900 -0.4 (-0.74%) 26,800 1,455.05 0 0 54,300 58,100 50,500
05/03/2026 54,300 0.1 (0.18%) 28,000 1,517.58 0 0 54,200 57,900 50,500
04/03/2026 54,200 0.2 (0.37%) 179,600 9,692.31 0 0 54,000 57,700 50,300
03/03/2026 54,000 0 (0%) 22,000 1,188.62 0 0 54,000 57,700 50,300
02/03/2026 54,000 0 (0%) 10,300 554.29 0 0 54,000 57,700 50,300
27/02/2026 54,000 0.1 (0.19%) 44,700 2,415.08 0 0 53,900 57,600 50,200
26/02/2026 53,900 0 (0%) 11,300 610.48 0 0 53,900 57,600 50,200
25/02/2026 53,900 0 (0%) 19,600 1,057.29 0 0 53,900 57,600 50,200
24/02/2026 53,900 0.2 (0.37%) 44,000 2,375.49 0 0 53,700 57,400 49,950
23/02/2026 53,700 0.3 (0.56%) 28,300 1,517.82 0 0 53,400 57,100 49,700
13/02/2026 53,400 -0.4 (-0.74%) 16,800 897.4 0 0 53,800 57,500 50,100
12/02/2026 53,800 -0.1 (-0.19%) 25,800 1,382.38 0 0 53,900 57,600 50,200
11/02/2026 53,900 0.1 (0.19%) 38,800 2,079.04 0 0 53,800 57,500 50,100
10/02/2026 53,800 -0.2 (-0.37%) 44,100 2,368.84 0 0 54,000 57,700 50,300
09/02/2026 54,000 -0.1 (-0.18%) 11,300 609.6 0 0 54,100 57,800 50,400
06/02/2026 54,100 -0.1 (-0.18%) 100,400 5,413.46 0 0 54,200 57,900 50,500
05/02/2026 54,200 0.1 (0.18%) 14,600 790.18 0 0 54,100 57,800 50,400
04/02/2026 54,100 0 (0%) 28,900 1,561.63 0 0 54,100 57,800 50,400
03/02/2026 54,100 0.1 (0.19%) 39,800 2,151.88 0 0 54,000 57,700 50,300
02/02/2026 54,000 -0.2 (-0.37%) 32,300 1,740.97 0 0 54,200 57,900 50,500
30/01/2026 54,200 0.4 (0.74%) 51,500 2,781.33 0 0 53,800 57,500 50,100
29/01/2026 53,800 0 (0%) 47,900 2,569.11 0 0 53,800 57,500 50,100
28/01/2026 53,800 0.1 (0.19%) 31,600 1,696.9 0 0 53,700 57,400 49,950
27/01/2026 53,700 -0.2 (-0.37%) 23,200 1,243.93 0 0 53,900 57,600 50,200
26/01/2026 53,900 0.2 (0.37%) 27,500 1,478.56 0 0 53,700 57,400 49,950
23/01/2026 53,700 0.1 (0.19%) 86,600 4,645.1 0 0 53,600 57,300 49,850
22/01/2026 53,600 0 (0%) 31,000 1,663.06 0 0 53,600 57,300 49,850
21/01/2026 53,600 0 (0%) 83,800 4,493.14 0 0 53,600 57,300 49,850
20/01/2026 53,600 -0.9 (-1.65%) 61,100 3,314.81 0 0 54,500 58,300 50,700
19/01/2026 54,500 0.3 (0.55%) 28,100 1,537.42 0 0 54,200 57,900 50,500
16/01/2026 54,200 0.5 (0.93%) 56,600 3,074.18 0 0 53,700 57,400 49,950
15/01/2026 53,700 0.5 (0.94%) 57,700 3,076.73 0 0 53,200 56,900 49,500
14/01/2026 53,200 0.1 (0.19%) 47,900 2,557.98 0 0 53,100 56,800 49,400
13/01/2026 53,100 0.8 (1.53%) 88,100 4,686.64 0 0 52,300 55,900 48,650
12/01/2026 52,300 -0.2 (-0.38%) 61,400 3,224.44 0 0 52,500 56,100 48,850
09/01/2026 52,500 0 (0%) 43,800 2,298.86 0 0 52,500 56,100 48,850
08/01/2026 52,500 0 (0%) 36,500 1,909.05 0 0 52,500 56,100 48,850
07/01/2026 52,500 0.7 (1.35%) 90,300 4,666.28 0 0 51,800 55,400 48,200
06/01/2026 51,800 -0.3 (-0.58%) 31,400 1,623.93 0 0 52,100 55,700 48,500
05/01/2026 52,100 -0.4 (-0.76%) 69,500 3,601.98 0 0 52,500 56,100 48,850
31/12/2025 52,500 0.8 (1.55%) 96,300 5,056.89 0 0 51,700 55,300 48,100
30/12/2025 51,700 1 (1.97%) 103,500 5,344.36 0 0 50,700 54,200 47,200
29/12/2025 50,700 0.2 (0.4%) 34,000 1,712.31 0 0 50,500 54,000 47,000
26/12/2025 50,500 -0.1 (-0.2%) 71,800 3,615.88 0 0 50,600 54,100 47,100
25/12/2025 50,600 0.5 (1.%) 34,500 1,740.8 0 0 50,100 53,600 46,600
24/12/2025 50,100 -0.1 (-0.2%) 7,300 362.78 0 0 50,200 53,700 46,700
23/12/2025 50,200 -0.1 (-0.2%) 60,900 3,069.76 0 0 50,300 53,800 46,800
22/12/2025 50,300 0.4 (0.8%) 52,100 2,623.85 0 0 49,900 53,300 46,450
19/12/2025 49,900 0.4 (0.81%) 99,600 4,972.31 0 0 49,500 52,900 46,050
18/12/2025 49,500 -0.1 (-0.2%) 13,500 664.13 0 0 49,600 53,000 46,150
17/12/2025 49,600 0.6 (1.22%) 70,300 3,480.92 0 0 49,000 52,400 45,600
16/12/2025 49,000 0.45 (0.93%) 34,100 1,654.36 0 0 48,550 51,900 45,200
15/12/2025 48,550 -0.05 (-0.1%) 34,000 1,640.66 0 0 48,600 52,000 45,200
12/12/2025 48,600 -0.4 (-0.82%) 6,800 329.3 0 0 49,000 52,400 45,600
11/12/2025 49,000 0.3 (0.62%) 21,700 1,050.45 0 0 48,700 52,100 45,300
10/12/2025 48,700 -0.4 (-0.81%) 61,500 2,994.63 0 0 49,100 52,500 45,700
09/12/2025 49,100 -0.1 (-0.2%) 58,600 2,875.18 0 0 49,200 52,600 45,800
08/12/2025 49,200 -1 (-1.99%) 265,500 13,008.67 0 0 50,200 53,700 46,700
05/12/2025 50,200 0.1 (0.2%) 51,100 2,559.67 0 0 50,100 53,600 46,600
04/12/2025 50,100 0 (0%) 33,800 1,688.02 0 0 50,100 53,600 46,600
03/12/2025 50,100 -0.3 (-0.6%) 77,100 3,854.27 0 0 50,400 53,900 46,900
02/12/2025 50,400 1.1 (2.23%) 97,800 4,889.59 0 0 49,300 52,700 45,850
01/12/2025 49,300 1.7 (3.57%) 188,000 9,003.56 0 0 47,600 50,900 44,300
28/11/2025 47,600 0.1 (0.21%) 24,400 1,161.56 0 0 47,500 50,800 44,200
27/11/2025 47,500 0.1 (0.21%) 103,200 4,877.74 0 0 47,400 50,700 44,100
26/11/2025 47,400 0.4 (0.85%) 21,800 1,028.1 0 0 47,000 50,200 43,750
25/11/2025 47,000 -0.3 (-0.63%) 157,600 7,344.48 0 0 47,300 50,600 44,000
24/11/2025 47,300 1.2 (2.6%) 33,800 1,583.24 0 0 46,100 49,300 42,900
21/11/2025 46,100 -1.15 (-2.43%) 128,100 5,959.18 0 0 47,250 50,500 43,950
20/11/2025 47,250 0 (0%) 85,100 4,021.67 0 0 47,250 50,500 43,950
19/11/2025 47,250 -1.15 (-2.38%) 152,600 7,204.04 0 0 48,400 51,700 45,050
18/11/2025 48,400 0.1 (0.21%) 14,900 718.44 0 0 48,300 51,600 44,950
17/11/2025 48,300 -0.4 (-0.82%) 211,700 10,104.52 0 0 48,700 52,100 45,300
14/11/2025 48,700 0.7 (1.46%) 17,400 844.6 0 0 48,000 51,300 44,650
13/11/2025 48,000 -1.45 (-2.93%) 110,900 5,372.91 0 0 49,450 52,900 46,000
12/11/2025 49,450 0.2 (0.41%) 14,600 717.57 0 0 49,250 52,600 45,850
11/11/2025 49,250 -0.05 (-0.1%) 22,900 1,123.76 0 0 49,300 52,700 45,850
10/11/2025 49,300 0.65 (1.34%) 62,000 3,045.13 0 0 48,650 52,000 45,250
07/11/2025 48,650 -0.8 (-1.62%) 37,200 1,819.84 140,000 6,790 49,450 52,900 46,000
06/11/2025 49,450 0.6 (1.23%) 16,600 816.14 0 0 48,850 52,200 45,450
05/11/2025 48,850 -0.1 (-0.2%) 41,200 1,990.98 350,000 16,870 48,950 52,300 45,550
04/11/2025 48,950 -0.55 (-1.11%) 38,400 1,879.03 25,000 1,252.5 49,500 52,900 46,050
03/11/2025 49,500 -0.6 (-1.2%) 61,400 3,011.83 0 0 50,100 53,600 46,600
31/10/2025 50,100 1.55 (3.19%) 54,400 2,668.27 0 0 48,550 51,900 45,200
30/10/2025 48,550 -0.25 (-0.51%) 111,000 5,317.83 0 0 48,800 52,200 45,400
29/10/2025 48,800 -0.15 (-0.31%) 31,200 1,524.56 0 0 48,950 52,300 45,550
28/10/2025 48,950 0 (0%) 69,200 3,308.26 0 0 48,950 52,300 45,550
27/10/2025 48,950 -0.05 (-0.1%) 30,800 1,485.79 0 0 49,000 52,400 45,600
24/10/2025 49,000 -0.5 (-1.01%) 63,300 3,074.73 0 0 49,500 52,900 46,050
23/10/2025 49,500 -0.25 (-0.5%) 16,100 793.73 0 0 49,750 53,200 46,300
22/10/2025 49,750 0.25 (0.51%) 21,900 1,086.38 0 0 49,500 52,900 46,050
21/10/2025 49,500 1.5 (3.13%) 37,800 1,870.07 0 0 48,000 51,300 44,650
20/10/2025 48,000 -2.6 (-5.14%) 71,000 3,488.21 0 0 50,600 54,100 47,100
17/10/2025 50,600 0 (0%) 28,700 1,460.89 0 0 50,600 54,100 47,100
16/10/2025 50,600 -0.4 (-0.78%) 17,900 906.64 0 0 51,000 54,500 47,450
15/10/2025 51,000 0.3 (0.59%) 24,000 1,220.81 0 0 50,700 54,200 47,200
14/10/2025 50,700 -0.3 (-0.59%) 59,200 3,016.51 0 0 51,000 54,500 47,450
13/10/2025 51,000 -0.9 (-1.73%) 42,100 2,153.83 0 0 51,900 55,500 48,300
10/10/2025 51,900 -0.1 (-0.19%) 41,600 2,149.9 0 0 52,000 55,600 48,400
09/10/2025 52,000 -0.1 (-0.19%) 50,900 2,641.63 0 0 52,100 55,700 48,500
08/10/2025 52,100 -0.3 (-0.57%) 34,900 1,826.49 0 0 52,400 56,000 48,750
07/10/2025 52,400 0 (0%) 20,100 1,051.23 0 0 52,400 56,000 48,750
06/10/2025 52,400 -0.1 (-0.19%) 25,100 1,318.96 0 0 52,500 56,100 48,850
03/10/2025 52,500 0 (0%) 10,900 572.56 0 0 52,500 56,100 48,850
02/10/2025 52,500 -0.5 (-0.94%) 31,400 1,649.78 0 0 53,000 56,700 49,300
01/10/2025 53,000 0.1 (0.19%) 21,400 1,129.44 0 0 52,900 56,600 49,200

Historical Data - BSC

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