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
11/05/2026 36,300 0 (0%) 0 0 0 0 36,300 38,800 33,800
08/05/2026 36,300 0.3 (0.83%) 2,100 73.63 0 0 36,000 38,500 33,500
07/05/2026 36,000 0.15 (0.42%) 200 7.23 0 0 35,850 38,350 33,350
06/05/2026 35,850 0.85 (2.43%) 3,300 116.34 0 0 35,000 37,450 32,550
05/05/2026 35,000 0.4 (1.16%) 400 14.02 0 0 34,600 37,000 32,200
04/05/2026 35,200 0.5 (1.44%) 2,300 80.69 0 0 34,700 37,100 32,300
29/04/2026 34,700 1.4 (4.2%) 4,200 143.65 0 0 33,300 35,600 31,000
28/04/2026 33,300 -2.5 (-6.98%) 25,700 856.66 0 0 35,800 38,300 33,300
24/04/2026 35,800 -0.1 (-0.28%) 32,100 1,080.24 0 0 35,900 38,400 33,400
23/04/2026 35,900 -2.65 (-6.87%) 10,200 366.75 0 0 38,550 41,200 35,900
22/04/2026 38,550 -0.95 (-2.41%) 7,700 283.16 0 0 39,500 42,250 36,750
21/04/2026 39,500 2.5 (6.76%) 54,700 2,149.88 0 0 37,000 39,550 34,450
20/04/2026 37,000 -1.45 (-3.77%) 6,000 223.4 0 0 38,450 41,100 35,800
17/04/2026 38,450 -0.35 (-0.9%) 11,400 425.34 0 0 38,800 41,500 36,100
16/04/2026 38,800 -0.2 (-0.51%) 6,800 253.78 0 0 39,000 41,700 36,300
15/04/2026 39,000 0.1 (0.26%) 3,100 120.76 0 0 38,900 41,600 36,200
14/04/2026 38,900 -1 (-2.51%) 21,900 813.76 0 0 39,900 42,650 37,150
13/04/2026 39,900 2 (5.28%) 700 27.1 0 0 37,900 40,550 35,250
10/04/2026 37,900 -2.8 (-6.88%) 10,400 394.17 0 0 40,700 43,500 37,900
09/04/2026 40,700 0 (0%) 0 0 0 0 40,700 43,500 37,900
08/04/2026 40,700 2.55 (6.68%) 100 4.07 0 0 38,150 40,800 35,500
07/04/2026 38,150 -2.85 (-6.95%) 18,900 723.14 0 0 41,000 43,850 38,150
06/04/2026 41,000 0 (0%) 0 0 0 0 41,000 43,850 38,150
03/04/2026 41,000 -2.2 (-5.09%) 700 28.89 0 0 43,200 46,200 40,200
02/04/2026 43,200 2.7 (6.67%) 200 8.27 0 0 40,500 43,300 37,700
01/04/2026 40,500 -1.9 (-4.48%) 1,800 73.4 0 0 42,400 45,350 39,450
31/03/2026 42,400 0.8 (1.92%) 100 4.24 0 0 41,600 44,500 38,700
30/03/2026 41,600 -0.35 (-0.83%) 100 4.16 0 0 41,950 44,850 39,050
27/03/2026 41,950 1.75 (4.35%) 300 12.59 0 0 40,200 43,000 37,400
26/03/2026 40,200 0 (0%) 9,500 373.83 0 0 40,200 43,000 37,400
25/03/2026 40,200 0 (0%) 7,100 285.93 0 0 40,200 43,000 37,400
24/03/2026 40,200 0 (0%) 5,800 233.81 0 0 40,200 43,000 37,400
23/03/2026 40,200 -0.25 (-0.62%) 3,900 154.34 0 0 40,450 43,250 37,650
20/03/2026 40,450 1.9 (4.93%) 15,000 616.18 0 0 38,550 41,200 35,900
19/03/2026 38,550 -1.95 (-4.81%) 100 3.86 0 0 40,500 43,300 37,700
18/03/2026 40,500 0 (0%) 3,600 145.79 0 0 40,500 43,300 37,700
17/03/2026 40,500 1.6 (4.11%) 12,100 493.94 0 0 38,900 41,600 36,200
16/03/2026 38,900 0.35 (0.91%) 10,800 415.42 0 0 38,550 41,200 35,900
13/03/2026 38,550 -0.55 (-1.41%) 7,600 294.96 0 0 39,100 41,800 36,400
12/03/2026 39,100 -2.9 (-6.9%) 15,300 598.28 0 0 42,000 44,900 39,100
11/03/2026 42,000 0 (0%) 300 12.89 0 0 42,000 44,900 39,100
10/03/2026 42,000 0 (0%) 0 0 0 0 42,000 44,900 39,100
09/03/2026 42,000 -2.4 (-5.41%) 600 25.2 0 0 44,400 47,500 41,300
06/03/2026 44,400 0 (0%) 0 0 0 0 44,400 47,500 41,300
05/03/2026 44,400 0.45 (1.02%) 100 4.44 0 0 43,950 47,000 40,900
04/03/2026 43,950 1.4 (3.29%) 2,800 114.31 0 0 42,550 45,500 39,600
03/03/2026 42,550 -3.2 (-6.99%) 600 26.71 0 0 45,750 48,950 42,550
02/03/2026 45,750 2.95 (6.89%) 1,700 75.32 0 0 42,800 45,750 39,850
27/02/2026 42,800 -2.1 (-4.68%) 4,800 208.74 0 0 44,900 48,000 41,800
26/02/2026 44,900 0 (0%) 0 0 0 0 44,900 48,000 41,800
25/02/2026 44,900 2.9 (6.9%) 12,200 544.15 0 0 42,000 44,900 39,100
24/02/2026 42,000 2.1 (5.26%) 18,000 721.4 0 0 39,900 42,650 37,150
23/02/2026 39,900 0 (0%) 22,100 881.74 0 0 39,900 42,650 37,150
13/02/2026 39,900 0 (0%) 0 0 0 0 39,900 42,650 37,150
12/02/2026 39,900 0 (0%) 0 0 0 0 39,900 42,650 37,150
11/02/2026 39,900 0.5 (1.27%) 2,900 113.39 0 0 39,400 42,150 36,650
10/02/2026 39,400 -0.1 (-0.25%) 500 19.7 0 0 39,500 42,250 36,750
09/02/2026 39,500 -0.3 (-0.75%) 500 19.06 0 0 39,800 42,550 37,050
06/02/2026 39,800 -1.45 (-3.52%) 22,400 861.08 0 0 41,250 44,100 38,400
05/02/2026 41,250 0 (0%) 0 0 0 0 41,250 44,100 38,400
04/02/2026 41,250 -0.05 (-0.12%) 10,700 420.4 0 0 41,300 44,150 38,450
03/02/2026 41,300 -0.2 (-0.48%) 28,500 1,142.94 0 0 41,500 44,400 38,600
02/02/2026 41,500 -1.5 (-3.49%) 71,600 2,864.94 0 0 43,000 46,000 40,000
30/01/2026 43,000 0 (0%) 21,500 878.64 0 0 43,000 46,000 40,000
29/01/2026 43,000 1.45 (3.49%) 18,200 771.1 0 0 41,550 44,450 38,650
28/01/2026 41,550 2.7 (6.95%) 158,800 6,598.14 0 0 38,850 41,550 36,150
27/01/2026 38,850 2.5 (6.88%) 95,900 3,725.72 0 0 36,350 38,850 33,850
26/01/2026 36,350 2.35 (6.91%) 147,500 5,361.63 0 0 34,000 36,350 31,650
23/01/2026 34,000 0 (0%) 0 0 0 0 34,000 36,350 31,650
22/01/2026 34,000 0 (0%) 0 0 0 0 34,000 36,350 31,650
21/01/2026 34,000 0 (0%) 22,900 778.78 0 0 34,000 36,350 31,650
20/01/2026 34,000 1 (3.03%) 300 10.1 0 0 33,000 35,300 30,700
19/01/2026 33,000 2 (6.45%) 2,300 73.9 0 0 31,000 33,150 28,850
16/01/2026 31,000 0 (0%) 500 15.5 0 0 31,000 33,150 28,850
15/01/2026 31,000 0 (0%) 0 0 0 0 31,000 33,150 28,850
14/01/2026 31,000 0 (0%) 1,100 35.25 0 0 31,000 33,150 28,850
13/01/2026 31,000 0 (0%) 0 0 0 0 31,000 33,150 28,850
12/01/2026 31,000 0 (0%) 4,400 136.4 0 0 31,000 33,150 28,850
09/01/2026 31,000 0 (0%) 0 0 0 0 31,000 33,150 28,850
08/01/2026 31,000 0.25 (0.81%) 100 3.1 0 0 30,750 32,900 28,600
07/01/2026 30,750 2 (6.96%) 20,100 618.04 0 0 28,750 30,750 26,750
06/01/2026 28,750 1.75 (6.48%) 2,700 73.62 0 0 27,000 28,850 25,150
05/01/2026 27,000 0.2 (0.75%) 5,000 135 0 0 26,800 28,650 24,950
31/12/2025 26,800 0 (0%) 0 0 0 0 26,800 28,650 24,950
30/12/2025 26,800 0 (0%) 0 0 0 0 26,800 28,650 24,950
29/12/2025 26,800 1.75 (6.99%) 2,000 53.24 0 0 25,050 26,800 23,300
26/12/2025 25,050 0 (0%) 0 0 0 0 25,050 26,800 23,300
25/12/2025 25,050 0 (0%) 8,200 205.41 0 0 25,050 26,800 23,300
24/12/2025 25,050 0 (0%) 37,100 929.36 0 0 25,050 26,800 23,300
23/12/2025 25,050 -1.55 (-5.83%) 8,200 203. 0 0 26,600 28,450 24,750
22/12/2025 26,600 1.7 (6.83%) 100 2.66 0 0 24,900 26,600 23,200
19/12/2025 24,900 1.6 (6.87%) 11,800 293.82 0 0 23,300 24,900 21,700
18/12/2025 23,300 0 (0%) 0 0 0 0 23,300 24,900 21,700
17/12/2025 23,300 0 (0%) 0 0 0 0 23,300 24,900 21,700
16/12/2025 23,300 -1.7 (-6.8%) 100 2.33 0 0 25,000 26,750 23,250
15/12/2025 25,000 0.95 (3.95%) 200 5 0 0 24,050 25,700 22,400
12/12/2025 24,050 1.55 (6.89%) 100 2.41 0 0 22,500 24,050 20,950
11/12/2025 22,500 0 (0%) 0 0 0 0 22,500 24,050 20,950
10/12/2025 22,500 0 (0%) 0 0 0 0 22,500 24,050 20,950
09/12/2025 22,500 0.5 (2.27%) 3,500 78.75 0 0 22,000 23,500 20,500
08/12/2025 22,000 0 (0%) 0 0 0 0 22,000 23,500 20,500
05/12/2025 22,000 0 (0%) 300 6.6 0 0 22,000 23,500 20,500
04/12/2025 22,000 0 (0%) 0 0 0 0 22,000 23,500 20,500
03/12/2025 22,000 0.5 (2.33%) 10,100 222.15 0 0 21,500 23,000 20,000
02/12/2025 21,500 0 (0%) 0 0 0 0 21,500 23,000 20,000
01/12/2025 21,500 0 (0%) 0 0 0 0 21,500 23,000 20,000
28/11/2025 21,500 0 (0%) 0 0 0 0 21,500 23,000 20,000
27/11/2025 21,500 0 (0%) 0 0 0 0 21,500 23,000 20,000
26/11/2025 21,500 0 (0%) 100 2.15 0 0 21,500 23,000 20,000
25/11/2025 21,500 0 (0%) 0 0 0 0 21,500 23,000 20,000
24/11/2025 21,500 0.5 (2.38%) 300 6.45 0 0 21,000 22,450 19,550
21/11/2025 21,000 0 (0%) 0 0 0 0 21,000 22,450 19,550
20/11/2025 21,000 0 (0%) 400 8.4 0 0 21,000 22,450 19,550
19/11/2025 21,000 0 (0%) 7,500 157.5 0 0 21,000 22,450 19,550
18/11/2025 21,000 0 (0%) 0 0 0 0 21,000 22,450 19,550
17/11/2025 21,000 0 (0%) 400 8.4 0 0 21,000 22,450 19,550
14/11/2025 21,000 0 (0%) 0 0 0 0 21,000 22,450 19,550
13/11/2025 21,000 0 (0%) 0 0 0 0 21,000 22,450 19,550
12/11/2025 21,000 0 (0%) 0 0 0 0 21,000 22,450 19,550
11/11/2025 21,000 0 (0%) 0 0 0 0 21,000 22,450 19,550

Historical Data - BSC

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