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
27/05/2026 48,100 0.05 (0.1%) 124,500 6,004.68 0 0 48,050 51,400 44,700
26/05/2026 48,050 -0.35 (-0.72%) 366,000 17,667.87 0 0 48,400 51,700 45,050
25/05/2026 48,400 0 (0%) 784,500 38,016.18 125,000 6,050 48,400 51,700 45,050
22/05/2026 48,400 -0.1 (-0.21%) 237,500 11,453.6 0 0 48,500 51,800 45,150
21/05/2026 48,500 0.2 (0.41%) 549,700 26,633.3 1,065,000 51,484.5 48,300 51,600 44,950
20/05/2026 48,300 -0.2 (-0.41%) 456,100 22,122.28 1,299,000 63,001.5 48,500 51,800 45,150
19/05/2026 48,500 0.1 (0.21%) 913,400 44,526.65 1,350,000 65,340 48,400 51,700 45,050
18/05/2026 48,400 -0.2 (-0.41%) 384,600 18,547.92 1,300,000 63,180 48,600 52,000 45,200
15/05/2026 48,600 0.1 (0.21%) 1,313,400 64,022.01 215,000 10,427.5 48,500 51,800 45,150
14/05/2026 48,500 0.7 (1.46%) 1,511,300 73,164.65 1,280,000 61,440 47,800 51,100 44,500
13/05/2026 47,800 -0.1 (-0.21%) 175,700 8,362.31 2,680,300 128,461.37 47,900 51,200 44,550
12/05/2026 47,900 0.2 (0.42%) 470,800 22,317.75 1,827,000 87,147.9 47,700 51,000 44,400
11/05/2026 47,700 -0.2 (-0.42%) 1,202,700 57,261.43 0 0 47,900 51,200 44,550
08/05/2026 47,900 0 (0%) 989,800 47,133.32 0 0 47,900 51,200 44,550
07/05/2026 47,900 0.4 (0.84%) 1,386,200 65,832.57 0 0 47,500 50,800 44,200
06/05/2026 47,500 2 (4.4%) 753,600 34,598.83 300,000 13,650 45,500 48,650 42,350
05/05/2026 45,500 -0.45 (-0.98%) 805,100 36,519.28 0 0 45,950 49,150 42,750
04/05/2026 45,950 2.15 (4.91%) 533,200 23,864.84 0 0 43,800 46,850 40,750
29/04/2026 43,800 2.2 (5.29%) 2,645,900 105,060.95 0 0 41,600 44,500 38,700
28/04/2026 41,600 -3.1 (-6.94%) 762,900 31,736.64 0 0 44,700 47,800 41,600
24/04/2026 44,700 -2.1 (-4.49%) 1,150,900 50,997.05 0 0 46,800 50,000 43,550
23/04/2026 46,800 -0.7 (-1.47%) 472,200 22,026.47 0 0 47,500 50,800 44,200
22/04/2026 47,500 0 (0%) 464,000 21,804.98 0 0 47,500 50,800 44,200
21/04/2026 47,500 -0.6 (-1.25%) 513,700 24,106.82 0 0 48,100 51,400 44,750
20/04/2026 48,100 0.1 (0.21%) 293,300 13,992.37 0 0 48,000 51,300 44,650
17/04/2026 48,000 0.1 (0.21%) 229,200 10,970.35 0 0 47,900 51,200 44,550
16/04/2026 47,900 -0.55 (-1.14%) 165,200 7,936.66 300,000 15,000 48,450 51,800 45,100
15/04/2026 48,450 -0.4 (-0.82%) 392,300 18,897.22 0 0 48,850 52,200 45,450
14/04/2026 48,850 0.15 (0.31%) 210,300 10,280.48 0 0 48,700 52,100 45,300
13/04/2026 48,700 -0.1 (-0.2%) 275,800 13,363.35 0 0 48,800 52,200 45,400
10/04/2026 48,800 0 (0%) 199,600 9,743.09 250,000 12,200 48,800 52,200 45,400
09/04/2026 48,800 0 (0%) 102,200 4,977.05 435,000 21,315 48,800 52,200 45,400
08/04/2026 48,800 1 (2.09%) 336,200 16,263.04 275,000 13,285 47,800 51,100 44,500
07/04/2026 47,800 -0.6 (-1.24%) 93,800 4,507.64 90,000 4,398 48,400 51,700 45,050
06/04/2026 48,400 -0.55 (-1.12%) 251,500 12,129.46 0 0 48,950 52,300 45,550
03/04/2026 48,950 0.15 (0.31%) 145,000 7,097.41 76,000 3,708.8 48,800 52,200 45,400
02/04/2026 48,800 -0.4 (-0.81%) 110,900 5,432.58 0 0 49,200 52,600 45,800
01/04/2026 49,200 0.4 (0.82%) 109,900 5,402.21 283,000 13,913.05 48,800 52,200 45,400
31/03/2026 48,800 -0.2 (-0.41%) 163,000 7,922.51 2,498,000 122,402 49,000 52,400 45,600
30/03/2026 49,000 -0.35 (-0.71%) 153,600 7,499.74 63,000 3,109.05 49,350 52,800 45,900
27/03/2026 49,350 -0.05 (-0.1%) 130,600 6,426.78 24,000 1,176 49,400 52,800 45,950
26/03/2026 49,400 -0.2 (-0.4%) 87,900 4,333.08 87,990 4,364.3 49,600 53,000 46,150
25/03/2026 49,600 1.55 (3.23%) 386,500 18,732.89 164,000 7,941 48,050 51,400 44,700
24/03/2026 48,050 -1.45 (-2.93%) 109,700 5,344.15 0 0 49,500 52,900 46,050
23/03/2026 49,500 -0.45 (-0.9%) 170,800 8,398.13 0 0 49,950 53,400 46,500
20/03/2026 49,950 -0.05 (-0.1%) 477,800 23,800.17 0 0 50,000 53,500 46,500
19/03/2026 50,000 -0.5 (-0.99%) 209,000 10,485.26 0 0 50,500 54,000 47,000
18/03/2026 50,500 -0.1 (-0.2%) 228,100 11,478.22 645,000 32,877 50,600 54,100 47,100
17/03/2026 50,600 -0.2 (-0.39%) 237,900 11,983.14 1,506,500 76,530.2 50,800 54,300 47,250
16/03/2026 50,800 -0.4 (-0.78%) 259,200 13,141.48 1,620,000 82,920 51,200 54,700 47,650
13/03/2026 51,200 -0.1 (-0.19%) 156,400 7,951.73 1,300,000 66,690 51,300 54,800 47,750
12/03/2026 51,300 0 (0%) 177,500 9,016.62 410,000 21,033 51,300 54,800 47,750
11/03/2026 51,300 0.5 (0.98%) 197,200 10,032.22 2,275,000 115,510 50,800 54,300 47,250
10/03/2026 50,800 1.1 (2.21%) 223,500 11,144.92 465,000 23,250 49,700 53,100 46,250
09/03/2026 49,700 -0.6 (-1.19%) 191,000 9,355.2 400,000 20,000 50,300 53,800 46,800
06/03/2026 50,300 -0.1 (-0.2%) 224,500 11,275.85 0 0 50,400 53,900 46,900
05/03/2026 50,400 -0.2 (-0.4%) 262,400 13,193.38 20,000 1,020 50,600 54,100 47,100
04/03/2026 50,600 0.1 (0.2%) 314,200 15,750.49 0 0 50,500 54,000 47,000
03/03/2026 50,500 -0.4 (-0.79%) 325,500 16,437.1 20,000 1,020 50,900 54,400 47,350
02/03/2026 50,900 -0.4 (-0.78%) 357,800 18,185.32 0 0 51,300 54,800 47,750
27/02/2026 51,300 -0.7 (-1.35%) 367,500 18,953.66 665,000 34,580 52,000 55,600 48,400
26/02/2026 52,000 -0.2 (-0.38%) 279,800 14,495.83 364,000 18,988.6 52,200 55,800 48,550
25/02/2026 52,200 0 (0%) 314,700 16,332.88 0 0 52,200 55,800 48,550
24/02/2026 52,200 0 (0%) 324,900 16,917.48 202,000 10,564.6 52,200 55,800 48,550
23/02/2026 52,200 0.1 (0.19%) 320,000 16,606.57 0 0 52,100 55,700 48,500
13/02/2026 52,100 0.1 (0.19%) 350,300 18,222.94 1,105,000 57,460 52,000 55,600 48,400
12/02/2026 52,000 0.1 (0.19%) 313,400 16,204.89 0 0 51,900 55,500 48,300
11/02/2026 51,900 0 (0%) 400,200 20,638.75 1,515,000 79,548 51,900 55,500 48,300
10/02/2026 51,900 0 (0%) 239,700 12,408.68 2,163,000 112,437.5 51,900 55,500 48,300
09/02/2026 51,900 -0.2 (-0.38%) 290,500 15,048.52 4,322,000 226,889 52,100 55,700 48,500
06/02/2026 52,100 -0.4 (-0.76%) 256,700 13,362.43 0 0 52,500 56,100 48,850
05/02/2026 52,500 -0.2 (-0.38%) 327,700 17,134.03 0 0 52,700 56,300 49,050
04/02/2026 52,700 -0.1 (-0.19%) 316,300 16,595.59 0 0 52,800 56,400 49,150
03/02/2026 52,800 0.8 (1.54%) 276,600 14,453.26 0 0 52,000 55,600 48,400
02/02/2026 52,000 2 (4%) 296,000 14,948.92 0 0 50,000 53,500 46,500
30/01/2026 50,000 0 (0%) 188,600 9,402.46 0 0 50,000 53,500 46,500
29/01/2026 50,000 0 (0%) 193,600 9,647.51 1,350,000 67,500 50,000 53,500 46,500
28/01/2026 50,000 0 (0%) 221,600 11,022.93 302,000 15,065 50,000 53,500 46,500
27/01/2026 50,000 0 (0%) 161,700 8,043.05 390,000 18,135 50,000 53,500 46,500
26/01/2026 50,000 -0.1 (-0.2%) 185,100 9,224.88 0 0 50,100 53,600 46,600
23/01/2026 50,100 -0.1 (-0.2%) 197,400 9,865.32 0 0 50,200 53,700 46,700
22/01/2026 50,200 -0.2 (-0.4%) 200,200 10,016.98 0 0 50,400 53,900 46,900
21/01/2026 50,400 0.2 (0.4%) 214,700 10,715.61 0 0 50,200 53,700 46,700
20/01/2026 50,200 0.2 (0.4%) 279,400 13,895.53 0 0 50,000 53,500 46,500
19/01/2026 50,000 -0.3 (-0.6%) 203,800 10,166.74 0 0 50,300 53,800 46,800
16/01/2026 50,300 0 (0%) 210,500 10,525.63 20,000 1,006 50,300 53,800 46,800
15/01/2026 50,300 -0.1 (-0.2%) 278,900 13,934.55 60,000 3,024 50,400 53,900 46,900
14/01/2026 50,400 0.4 (0.8%) 261,000 13,038.68 20,000 1,000 50,000 53,500 46,500
13/01/2026 50,000 -0.1 (-0.2%) 347,100 17,323.69 42,000 2,108.4 50,100 53,600 46,600
12/01/2026 51,300 -0.2 (-0.39%) 283,800 14,506.47 465,163 23,272.82 51,500 55,100 47,900
09/01/2026 51,500 -0.2 (-0.39%) 286,200 14,615.95 1,075,000 55,709.5 51,700 55,300 48,100
08/01/2026 51,700 2.1 (4.23%) 346,900 17,606.21 316,326 15,102.79 49,600 53,000 46,150
07/01/2026 49,600 -1.8 (-3.5%) 315,400 15,880.36 0 0 51,400 54,900 47,850
06/01/2026 51,400 -0.6 (-1.15%) 282,300 14,496.65 222,000 11,004 52,000 55,600 48,400
05/01/2026 52,000 0 (0%) 242,900 12,548.92 0 0 52,000 55,600 48,400
31/12/2025 52,000 0 (0%) 277,500 14,347.69 3,197,600 166,275.2 52,000 55,600 48,400
30/12/2025 52,000 0.1 (0.19%) 251,900 13,017.73 0 0 51,900 55,500 48,300
29/12/2025 51,900 -0.1 (-0.19%) 273,600 14,147.67 961,000 49,972 52,000 55,600 48,400
26/12/2025 52,000 -0.3 (-0.57%) 217,800 11,212.12 0 0 52,300 55,900 48,650
25/12/2025 52,300 0.6 (1.16%) 313,800 16,132.97 0 0 51,700 55,300 48,100
24/12/2025 51,700 -0.4 (-0.77%) 304,800 15,763.43 0 0 52,100 55,700 48,500
23/12/2025 52,100 -0.4 (-0.76%) 301,700 15,712.3 457,000 23,992.5 52,500 56,100 48,850
22/12/2025 52,500 -0.3 (-0.57%) 263,400 13,770.68 27,000 1,425.6 52,800 56,400 49,150
19/12/2025 52,800 0.5 (0.96%) 310,300 16,168.07 2,249,000 116,948 52,300 55,900 48,650
18/12/2025 52,300 0.1 (0.19%) 289,500 15,023.98 0 0 52,200 55,800 48,550
17/12/2025 52,200 0.2 (0.38%) 284,100 14,710.17 24,000 1,248 52,000 55,600 48,400
16/12/2025 52,000 0 (0%) 218,900 11,333.48 0 0 52,000 55,600 48,400
15/12/2025 52,000 0.8 (1.56%) 234,300 12,023.09 896,000 45,965.5 51,200 54,700 47,650
12/12/2025 51,200 -1.2 (-2.29%) 266,500 13,767.1 0 0 52,400 56,000 48,750
11/12/2025 52,400 0.1 (0.19%) 283,100 14,714.66 502,000 26,254.6 52,300 55,900 48,650
10/12/2025 52,300 0.3 (0.58%) 284,400 14,714.29 0 0 52,000 55,600 48,400
09/12/2025 52,000 0 (0%) 337,900 17,440.03 65,000 3,380 52,000 55,600 48,400
08/12/2025 52,000 -0.1 (-0.19%) 318,300 16,486.61 0 0 52,100 55,700 48,500
05/12/2025 52,100 0.1 (0.19%) 235,700 12,199.59 435,000 22,620 52,000 55,600 48,400
04/12/2025 52,000 0.2 (0.39%) 283,300 14,622.6 20,000 1,036 51,800 55,400 48,200
03/12/2025 51,800 0.5 (0.97%) 279,300 14,405.98 0 0 51,300 54,800 47,750
02/12/2025 51,300 -1.1 (-2.1%) 273,100 14,125.58 0 0 52,400 56,000 48,750
01/12/2025 52,400 0.4 (0.77%) 328,800 17,120.68 0 0 52,000 55,600 48,400
28/11/2025 52,000 -0.9 (-1.7%) 324,400 17,045.1 23,000 1,216.7 52,900 56,600 49,200
27/11/2025 52,900 0 (0%) 361,900 19,043.41 2,909,900 153,933.71 52,900 56,600 49,200

Historical Data - BSC

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