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
05/05/2026 35,000 0.1 (0.29%) 1,200 42.08 0 0 34,900 40,100 29,700
04/05/2026 34,900 0 (0%) 10,101 352.62 0 0 34,900 40,100 29,700
29/04/2026 35,000 -0.1 (-0.28%) 8,700 303.56 0 0 35,100 40,300 29,900
28/04/2026 34,900 0 (0%) 6,100 214.19 0 0 34,900 40,100 29,700
24/04/2026 34,800 -0.2 (-0.57%) 8,576 299.64 0 0 35,000 40,200 29,800
23/04/2026 34,700 -0.3 (-0.86%) 5,554 194.45 0 0 35,000 40,200 29,800
22/04/2026 35,200 0.2 (0.57%) 9,239 323.43 0 0 35,000 40,200 29,800
21/04/2026 34,900 -0.2 (-0.57%) 11,902 416.6 0 0 35,100 40,300 29,900
20/04/2026 34,900 -0.3 (-0.85%) 12,803 449.07 0 0 35,200 40,400 30,000
17/04/2026 35,500 -0.2 (-0.56%) 17,925 630.5 0 0 35,700 41,000 30,400
16/04/2026 35,800 0.1 (0.28%) 5,585 199.23 0 0 35,700 41,000 30,400
15/04/2026 35,600 -0.4 (-1.11%) 8,242 294.44 0 0 36,000 41,400 30,600
14/04/2026 35,800 -0.1 (-0.28%) 9,340 336.14 0 0 35,900 41,200 30,600
13/04/2026 36,000 -0.2 (-0.55%) 6,700 240.34 0 0 36,200 41,600 30,800
10/04/2026 35,900 -0.3 (-0.83%) 20,734 750.41 0 0 36,200 41,600 30,800
09/04/2026 36,400 0.3 (0.83%) 9,451 342.21 0 0 36,100 41,500 30,700
08/04/2026 36,100 0.8 (2.27%) 14,893 537.52 0 0 35,300 40,500 30,100
07/04/2026 34,800 -0.1 (-0.29%) 4,339 153.37 0 0 34,900 40,100 29,700
06/04/2026 34,700 -1.1 (-3.07%) 8,151 284.72 0 0 35,800 41,100 30,500
03/04/2026 35,400 -0.7 (-1.94%) 9,411 336.98 0 0 36,100 41,500 30,700
02/04/2026 35,600 -0.5 (-1.39%) 8,688 313.24 0 0 36,100 41,500 30,700
01/04/2026 35,800 -0.3 (-0.83%) 9,869 356.3 0 0 36,100 41,500 30,700
31/03/2026 36,000 -0.4 (-1.1%) 9,918 358.43 0 0 36,400 41,800 31,000
30/03/2026 35,700 -0.6 (-1.65%) 18,608 677.08 0 0 36,300 41,700 30,900
27/03/2026 36,800 0.4 (1.1%) 17,240 626.14 0 0 36,400 41,800 31,000
26/03/2026 36,400 0.7 (1.96%) 29,315 1,067.33 0 0 35,700 41,000 30,400
25/03/2026 35,400 0.4 (1.14%) 22,501 803.09 0 0 35,000 40,200 29,800
24/03/2026 35,100 1.9 (5.72%) 22,906 800.63 0 0 33,200 38,100 28,300
23/03/2026 34,500 -0.5 (-1.43%) 20,853 691.82 0 0 35,000 40,200 29,800
20/03/2026 34,500 -1.5 (-4.17%) 21,156 741.04 0 0 36,000 41,400 30,600
19/03/2026 35,700 -0.7 (-1.92%) 8,360 301.14 0 0 36,400 41,800 31,000
18/03/2026 36,000 -0.2 (-0.55%) 39,961 1,453.74 0 0 36,200 41,600 30,800
17/03/2026 35,000 -0.2 (-0.57%) 18,771 679.45 0 0 35,200 40,400 30,000
16/03/2026 34,500 0.5 (1.47%) 8,152 287.3 0 0 34,000 39,100 28,900
13/03/2026 38,500 4.4 (12.9%) 38,111 1,295.44 0 0 34,100 39,200 29,000
12/03/2026 34,200 0 (0%) 36,431 1,243.17 0 0 34,200 39,300 29,100
11/03/2026 34,200 0.1 (0.29%) 17,701 604.96 0 0 34,100 39,200 29,000
10/03/2026 33,100 1 (3.12%) 22,055 753.08 0 0 32,100 36,900 27,300
09/03/2026 31,400 -5.3 (-14.44%) 88,587 2,842.17 0 0 36,700 42,200 31,200
06/03/2026 36,200 -1.2 (-3.21%) 13,800 506.32 0 0 37,400 43,000 31,800
05/03/2026 37,800 1.6 (4.42%) 16,133 603.28 0 0 36,200 41,600 30,800
04/03/2026 36,200 -1.1 (-2.95%) 61,654 2,233.44 0 0 37,300 42,800 31,800
03/03/2026 37,100 -0.9 (-2.37%) 49,444 1,843.45 0 0 38,000 43,700 32,300
02/03/2026 37,800 -1.2 (-3.08%) 46,518 1,767.94 0 0 39,000 44,800 33,200
27/02/2026 39,000 -0.1 (-0.26%) 45,615 1,778.1 0 0 39,100 44,900 33,300
26/02/2026 39,000 0.1 (0.26%) 25,606 1,002.37 0 0 38,900 44,700 33,100
25/02/2026 39,000 -0.1 (-0.26%) 31,315 1,217.34 0 0 39,100 44,900 33,300
24/02/2026 39,600 -0.2 (-0.5%) 24,234 947.64 0 0 39,800 45,700 33,900
23/02/2026 40,000 1 (2.56%) 26,152 1,040.98 0 0 39,000 44,800 33,200
13/02/2026 39,000 0.1 (0.26%) 16,105 628.22 0 0 38,900 44,700 33,100
12/02/2026 39,100 0.9 (2.36%) 14,248 554.38 0 0 38,200 43,900 32,500
11/02/2026 38,500 0.4 (1.05%) 23,994 916.82 0 0 38,100 43,800 32,400
10/02/2026 37,800 -0.4 (-1.05%) 15,546 592.82 0 0 38,200 43,900 32,500
09/02/2026 38,400 0.4 (1.05%) 15,050 575.2 0 0 38,000 43,700 32,300
06/02/2026 37,500 -2.1 (-5.3%) 74,201 2,821.14 0 0 39,600 45,500 33,700
05/02/2026 39,400 -0.9 (-2.23%) 39,972 1,583.19 0 0 40,300 46,300 34,300
04/02/2026 40,400 -0.1 (-0.25%) 42,358 1,706.45 0 0 40,500 46,500 34,500
03/02/2026 40,600 0 (0%) 23,200 939.72 0 0 40,600 46,600 34,600
02/02/2026 40,200 -0.4 (-0.99%) 30,028 1,217.68 0 0 40,600 46,600 34,600
30/01/2026 40,500 0.2 (0.5%) 52,883 2,146.69 0 0 40,300 46,300 34,300
29/01/2026 40,400 -0.3 (-0.74%) 35,098 1,415.1 0 0 40,700 46,800 34,600
28/01/2026 40,800 0.8 (2%) 40,135 1,632.99 0 0 40,000 46,000 34,000
27/01/2026 39,600 -0.3 (-0.75%) 41,005 1,641.92 0 0 39,900 45,800 34,000
26/01/2026 39,200 -2.5 (-6.%) 89,904 3,585.79 0 0 41,700 47,900 35,500
23/01/2026 40,900 -2.1 (-4.88%) 110,301 4,596.98 0 0 43,000 49,400 36,600
22/01/2026 42,000 -0.5 (-1.18%) 90,257 3,876.94 0 0 42,500 48,800 36,200
21/01/2026 42,400 -2.8 (-6.19%) 134,797 5,729.91 0 0 45,200 51,900 38,500
20/01/2026 44,800 -4.3 (-8.76%) 237,043 10,712.06 0 0 49,100 56,400 41,800
19/01/2026 47,000 0.9 (1.95%) 145,832 7,153.24 0 0 46,100 53,000 39,200
16/01/2026 47,200 5 (11.85%) 445,084 20,529.49 0 0 42,200 48,500 35,900
15/01/2026 42,000 0.4 (0.96%) 68,809 2,903.54 0 0 41,600 47,800 35,400
14/01/2026 42,000 0.7 (1.69%) 97,541 4,054.69 0 0 41,300 47,400 35,200
13/01/2026 41,600 -3 (-6.73%) 106,625 4,407.09 0 0 44,600 51,200 38,000
12/01/2026 43,600 2.3 (5.57%) 130,069 5,805.93 0 0 41,300 47,400 35,200
09/01/2026 42,300 5.4 (14.63%) 237,486 9,804.11 0 0 36,900 42,400 31,400
08/01/2026 37,000 0.5 (1.37%) 13,072 482.26 0 0 36,500 41,900 31,100
07/01/2026 36,700 0.7 (1.94%) 14,375 525.09 0 0 36,000 41,400 30,600
06/01/2026 37,500 2 (5.63%) 14,999 539.57 0 0 35,500 40,800 30,200
05/01/2026 35,500 -0.3 (-0.84%) 8,182 290.48 0 0 35,800 41,100 30,500
31/12/2025 35,900 0.4 (1.13%) 3,525 126.08 0 0 35,500 40,800 30,200
30/12/2025 35,300 -0.2 (-0.56%) 966 34.3 0 0 35,500 40,800 30,200
29/12/2025 35,800 0.1 (0.28%) 10,300 366.17 0 0 35,700 41,000 30,400
26/12/2025 36,100 0.1 (0.28%) 5,665 202.12 0 0 36,000 41,400 30,600
25/12/2025 35,900 0 (0%) 3,613 130.07 0 0 35,900 41,200 30,600
24/12/2025 36,000 0.1 (0.28%) 4,370 156.88 0 0 35,900 41,200 30,600
23/12/2025 35,800 -0.1 (-0.28%) 1,619 58.11 0 0 35,900 41,200 30,600
22/12/2025 36,100 0.3 (0.84%) 5,358 192.4 0 0 35,800 41,100 30,500
19/12/2025 35,900 -0.1 (-0.28%) 10,708 383.5 0 0 36,000 41,400 30,600
18/12/2025 35,800 -0.6 (-1.65%) 4,621 166.53 0 0 36,400 41,800 31,000
17/12/2025 36,200 0.1 (0.28%) 5,197 188.98 0 0 36,100 41,500 30,700
16/12/2025 36,600 0 (0%) 11,560 417.37 0 0 36,600 42,000 31,200
15/12/2025 36,500 -0.3 (-0.82%) 5,450 199.57 0 0 36,800 42,300 31,300
12/12/2025 37,100 0.5 (1.37%) 12,038 443.55 0 0 36,600 42,000 31,200
11/12/2025 36,900 0.2 (0.54%) 5,249 191.84 0 0 36,700 42,200 31,200
10/12/2025 36,400 -0.1 (-0.27%) 12,721 467.23 0 0 36,500 41,900 31,100
09/12/2025 36,100 -0.9 (-2.43%) 40,968 1,495.73 0 0 37,000 42,500 31,500
08/12/2025 36,800 -0.2 (-0.54%) 15,871 586.76 0 0 37,000 42,500 31,500
05/12/2025 36,800 -0.7 (-1.87%) 54,327 2,011.71 0 0 37,500 43,100 31,900
04/12/2025 37,700 0.1 (0.27%) 16,524 618.96 0 0 37,600 43,200 32,000
03/12/2025 37,300 -0.2 (-0.53%) 8,934 336.4 0 0 37,500 43,100 31,900
02/12/2025 37,700 0.1 (0.27%) 6,401 239.91 0 0 37,600 43,200 32,000
01/12/2025 37,400 0.3 (0.81%) 18,319 688.64 0 0 37,100 42,600 31,600
28/11/2025 37,400 -0.2 (-0.53%) 7,309 271.03 0 0 37,600 43,200 32,000
27/11/2025 37,700 1 (2.72%) 8,731 327.94 0 0 36,700 42,200 31,200
26/11/2025 37,700 0 (0%) 11,201 411.34 0 0 37,700 43,300 32,100
25/11/2025 38,000 0.1 (0.26%) 9,882 372.74 0 0 37,900 43,500 32,300
24/11/2025 37,900 -0.4 (-1.04%) 6,419 243.5 0 0 38,300 44,000 32,600
21/11/2025 38,200 -0.6 (-1.55%) 8,371 320.42 0 0 38,800 44,600 33,000
20/11/2025 38,100 0 (0%) 9,928 385.08 0 0 38,100 43,800 32,400
19/11/2025 38,400 0.3 (0.79%) 17,123 652.18 0 0 38,100 43,800 32,400
18/11/2025 38,000 0 (0%) 13,064 497.24 0 0 38,000 43,700 32,300
17/11/2025 38,400 0.6 (1.59%) 11,189 425.52 0 0 37,800 43,400 32,200
14/11/2025 37,600 -0.3 (-0.79%) 11,771 445.46 0 0 37,900 43,500 32,300
13/11/2025 37,800 0.1 (0.27%) 5,656 214.44 0 0 37,700 43,300 32,100
12/11/2025 37,800 0 (0%) 12,554 473.59 0 0 37,800 43,400 32,200
11/11/2025 37,800 -0.2 (-0.53%) 10,526 398.36 0 0 38,000 43,700 32,300
10/11/2025 38,500 0 (0%) 30,161 1,145.06 0 0 38,500 44,200 32,800
07/11/2025 38,400 -0.6 (-1.54%) 48,301 1,860.52 0 0 39,000 44,800 33,200
06/11/2025 39,000 -0.4 (-1.02%) 15,110 589.02 0 0 39,400 45,300 33,500
05/11/2025 39,300 0.2 (0.51%) 35,027 1,381.11 0 0 39,100 44,900 33,300

Historical Data - BSC

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