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
26/03/2026 47,500 0.05 (0.11%) 914,700 43,067.31 0 0 47,450 50,700 44,150
25/03/2026 47,450 -1.1 (-2.27%) 743,300 35,521.64 55,000 2,486 48,550 51,900 45,200
24/03/2026 48,550 -0.3 (-0.61%) 610,300 29,723.6 0 0 48,850 52,200 45,450
23/03/2026 48,850 -0.25 (-0.51%) 767,900 37,543.42 0 0 49,100 52,500 45,700
20/03/2026 49,100 1.25 (2.61%) 1,368,900 65,368.7 0 0 47,850 51,100 44,550
19/03/2026 47,850 -0.55 (-1.14%) 905,900 43,550.3 0 0 48,400 51,700 45,050
18/03/2026 48,400 2.95 (6.49%) 1,235,500 57,033.03 0 0 45,450 48,600 42,300
17/03/2026 45,450 0.2 (0.44%) 569,900 25,716.3 0 0 45,250 48,400 42,100
16/03/2026 45,250 -0.1 (-0.22%) 566,300 25,591.23 0 0 45,350 48,500 42,200
13/03/2026 45,350 1.15 (2.6%) 1,093,100 49,104.83 0 0 44,200 47,250 41,150
12/03/2026 44,200 1.6 (3.76%) 975,600 41,967.72 0 0 42,600 45,550 39,650
11/03/2026 42,600 -0.35 (-0.81%) 1,286,900 53,553.61 1,600,000 64,000 42,950 45,950 39,950
10/03/2026 42,950 0.05 (0.12%) 489,200 21,048.06 400,000 16,000 42,900 45,900 39,900
09/03/2026 42,900 -1.35 (-3.05%) 893,000 37,873.94 0 0 44,250 47,300 41,200
06/03/2026 44,250 0.2 (0.45%) 698,100 30,740.61 0 0 44,050 47,100 41,000
05/03/2026 44,050 0 (0%) 941,200 41,368.01 0 0 44,050 47,100 41,000
04/03/2026 44,050 0.85 (1.97%) 1,376,000 59,784.14 0 0 43,200 46,200 40,200
03/03/2026 43,200 0.2 (0.47%) 1,001,800 43,113.82 0 0 43,000 46,000 40,000
02/03/2026 43,000 0.75 (1.78%) 1,084,200 46,242.09 0 0 42,250 45,200 39,300
27/02/2026 42,250 -0.25 (-0.59%) 939,200 39,488.72 0 0 42,500 45,450 39,550
26/02/2026 42,500 -0.5 (-1.16%) 1,032,600 43,922.56 0 0 43,000 46,000 40,000
25/02/2026 43,000 -0.2 (-0.46%) 723,000 31,028.72 0 0 43,200 46,200 40,200
24/02/2026 43,200 0.15 (0.35%) 607,100 26,206.65 0 0 43,050 46,050 40,050
23/02/2026 43,050 0.35 (0.82%) 441,100 18,876.07 0 0 42,700 45,650 39,750
13/02/2026 42,700 0.3 (0.71%) 430,600 18,287.86 0 0 42,400 45,350 39,450
12/02/2026 42,400 -0.3 (-0.7%) 539,000 22,787.75 0 0 42,700 45,650 39,750
11/02/2026 42,700 -0.8 (-1.84%) 1,007,700 43,098.23 0 0 43,500 46,500 40,500
10/02/2026 43,500 1.4 (3.33%) 752,900 32,266.28 100,000 4,200 42,100 45,000 39,200
09/02/2026 42,100 0.6 (1.45%) 565,300 23,750.11 0 0 41,500 44,400 38,600
06/02/2026 41,500 -0.05 (-0.12%) 536,300 22,232.12 0 0 41,550 44,450 38,650
05/02/2026 41,550 1.3 (3.23%) 768,100 31,380.74 0 0 40,250 43,050 37,450
04/02/2026 40,250 -0.25 (-0.62%) 747,400 29,889.41 0 0 40,500 43,300 37,700
03/02/2026 40,500 -1 (-2.41%) 1,074,000 43,487.37 0 0 41,500 44,400 38,600
02/02/2026 41,500 -0.95 (-2.24%) 801,800 33,159.07 0 0 42,450 45,400 39,500
30/01/2026 42,450 0.3 (0.71%) 549,000 23,231.18 100,000 3,980 42,150 45,100 39,200
29/01/2026 42,150 -0.35 (-0.82%) 650,500 27,453.06 0 0 42,500 45,450 39,550
28/01/2026 42,500 1 (2.41%) 1,058,800 44,289.62 0 0 41,500 44,400 38,600
27/01/2026 41,500 1.3 (3.23%) 894,300 36,584.69 0 0 40,200 43,000 37,400
26/01/2026 40,200 1.35 (3.47%) 939,100 37,162.49 0 0 38,850 41,550 36,150
23/01/2026 38,850 0.2 (0.52%) 571,400 22,186.36 20,000 773 38,650 41,350 35,950
22/01/2026 38,650 0.35 (0.91%) 434,800 16,713.84 80,000 2,852 38,300 40,950 35,650
21/01/2026 38,300 -0.05 (-0.13%) 416,100 15,918.45 0 0 38,350 41,000 35,700
20/01/2026 38,350 -0.2 (-0.52%) 448,300 17,160.41 0 0 38,550 41,200 35,900
19/01/2026 38,550 -0.65 (-1.66%) 1,854,000 69,991.61 0 0 39,200 41,900 36,500
16/01/2026 39,200 0.1 (0.26%) 607,200 23,637.53 0 0 39,100 41,800 36,400
15/01/2026 39,100 0.05 (0.13%) 543,700 21,134.16 20,000 727 39,050 41,750 36,350
14/01/2026 39,050 0.75 (1.96%) 786,400 30,643.96 0 0 38,300 40,950 35,650
13/01/2026 38,300 -0.15 (-0.39%) 521,900 19,912.84 0 0 38,450 41,100 35,800
12/01/2026 38,450 0.8 (2.12%) 607,000 23,083.78 0 0 37,650 40,250 35,050
09/01/2026 37,650 0.3 (0.8%) 731,400 27,238.56 100,000 3,650 37,350 39,950 34,750
08/01/2026 37,350 0.15 (0.4%) 969,000 35,407.64 0 0 37,200 39,800 34,600
07/01/2026 37,200 -0.3 (-0.8%) 975,100 36,090.36 0 0 37,500 40,100 34,900
06/01/2026 37,500 -0.65 (-1.7%) 666,600 25,060.78 0 0 38,150 40,800 35,500
05/01/2026 38,150 0.2 (0.53%) 533,300 20,166.03 0 0 37,950 40,600 35,300
31/12/2025 37,950 0.8 (2.15%) 828,000 31,128.2 540,000 21,465 37,150 39,750 34,550
30/12/2025 37,150 -0.05 (-0.13%) 532,700 19,794.83 160,000 5,920 37,200 39,800 34,600
29/12/2025 37,200 0.7 (1.92%) 640,600 23,502.45 0 0 36,500 39,050 33,950
26/12/2025 36,500 -0.2 (-0.54%) 815,500 29,714.86 0 0 36,700 39,250 34,150
25/12/2025 36,700 0.15 (0.41%) 512,400 18,778.68 0 0 36,550 39,100 34,000
24/12/2025 36,550 -0.05 (-0.14%) 643,800 23,410.65 0 0 36,600 39,150 34,050
23/12/2025 36,600 0.5 (1.39%) 692,900 25,113.22 0 0 36,100 38,600 33,600
22/12/2025 36,100 0.2 (0.56%) 533,600 19,202.07 0 0 35,900 38,400 33,400
19/12/2025 35,900 -0.1 (-0.28%) 360,500 12,912.17 0 0 36,000 38,500 33,500
18/12/2025 36,000 -0.4 (-1.1%) 686,500 24,632.05 0 0 36,400 38,900 33,900
17/12/2025 36,400 1.65 (4.75%) 1,085,000 38,599.16 0 0 34,750 37,150 32,350
16/12/2025 34,750 0.4 (1.16%) 618,400 21,378.01 300,000 9,585 34,350 36,750 31,950
15/12/2025 34,350 -0.05 (-0.15%) 441,900 15,146.32 0 0 34,400 36,800 32,000
12/12/2025 34,400 -0.5 (-1.43%) 580,800 20,096.89 0 0 34,900 37,300 32,500
11/12/2025 34,900 0.55 (1.6%) 604,700 20,920.99 0 0 34,350 36,750 31,950
10/12/2025 34,350 0.4 (1.18%) 478,600 16,337.62 0 0 33,950 36,300 31,600
09/12/2025 33,950 1.2 (3.66%) 1,380,800 45,459.67 0 0 32,750 35,000 30,500
08/12/2025 32,750 0.15 (0.46%) 694,900 22,582.47 0 0 32,600 34,850 30,350
05/12/2025 32,600 0.15 (0.46%) 589,300 19,068.13 0 0 32,450 34,700 30,200
04/12/2025 32,450 0 (0%) 445,200 14,341.56 0 0 32,450 34,700 30,200
03/12/2025 32,450 0.05 (0.15%) 602,500 19,374.57 0 0 32,400 34,650 30,150
02/12/2025 32,400 0.1 (0.31%) 463,800 14,924.6 0 0 32,300 34,550 30,050
01/12/2025 32,300 0.05 (0.16%) 444,500 14,250.26 0 0 32,250 34,500 30,000
28/11/2025 32,250 -0.45 (-1.38%) 1,096,200 34,303.35 0 0 32,700 34,950 30,450
27/11/2025 32,700 -1 (-2.97%) 690,400 21,963. 0 0 33,700 36,050 31,350
26/11/2025 33,700 -0.45 (-1.32%) 624,900 20,472.36 0 0 34,150 36,500 31,800
25/11/2025 34,150 0.15 (0.44%) 291,400 9,903.6 0 0 34,000 36,350 31,650
24/11/2025 34,000 0 (0%) 438,000 14,890.82 143,000 4,533.1 34,000 36,350 31,650
21/11/2025 34,000 0 (0%) 418,800 14,190.31 20,000 633 34,000 36,350 31,650
20/11/2025 34,000 0.05 (0.15%) 186,800 6,320.03 0 0 33,950 36,300 31,600
19/11/2025 33,950 0.15 (0.44%) 254,200 8,566.83 0 0 33,800 36,150 31,450
18/11/2025 33,800 0 (0%) 216,000 7,278.41 0 0 33,800 36,150 31,450
17/11/2025 33,800 -0.05 (-0.15%) 447,000 15,086.99 35,000 1,102.5 33,850 36,200 31,500
14/11/2025 33,850 -0.6 (-1.74%) 567,700 19,404.53 0 0 34,450 36,850 32,050
13/11/2025 34,450 -0.05 (-0.14%) 537,300 18,510.51 0 0 34,500 36,900 32,100
12/11/2025 34,500 -0.1 (-0.29%) 497,800 17,171.67 50,000 1,850 34,600 37,000 32,200
11/11/2025 34,600 0 (0%) 555,800 19,188.72 0 0 34,600 37,000 32,200
10/11/2025 34,600 0 (0%) 516,400 17,843.47 0 0 34,600 37,000 32,200
07/11/2025 34,600 -0.1 (-0.29%) 559,100 19,365.03 0 0 34,700 37,100 32,300
06/11/2025 34,700 -0.05 (-0.14%) 510,400 17,675.76 0 0 34,750 37,150 32,350
05/11/2025 34,750 0.1 (0.29%) 528,000 18,315.79 165,000 5,321.25 34,650 37,050 32,250
04/11/2025 34,650 -0.2 (-0.57%) 637,000 22,027.62 0 0 34,850 37,250 32,450
03/11/2025 34,850 -0.1 (-0.29%) 565,700 19,736.45 0 0 34,950 37,350 32,550
31/10/2025 34,950 0.1 (0.29%) 610,200 21,288.64 0 0 34,850 37,250 32,450
30/10/2025 34,850 0.15 (0.43%) 529,600 18,409.44 0 0 34,700 37,100 32,300
29/10/2025 34,700 0.2 (0.58%) 633,200 21,923.44 0 0 34,500 36,900 32,100
28/10/2025 34,500 -0.1 (-0.29%) 620,100 21,430.03 0 0 34,600 37,000 32,200
27/10/2025 34,600 0.4 (1.17%) 690,200 23,803.26 0 0 34,200 36,550 31,850
24/10/2025 34,200 0 (0%) 545,300 18,656.58 0 0 34,200 36,550 31,850
23/10/2025 34,200 0.35 (1.03%) 661,300 22,428.03 200,000 6,300 33,850 36,200 31,500
22/10/2025 33,850 0.2 (0.59%) 521,700 17,586.69 100,000 3,130 33,650 36,000 31,300
21/10/2025 33,650 0.35 (1.05%) 658,100 21,889.38 200,000 6,200 33,300 35,600 31,000
20/10/2025 33,300 -0.4 (-1.19%) 650,700 21,885.05 0 0 33,700 36,050 31,350
17/10/2025 33,700 -0.3 (-0.88%) 757,200 25,709.99 0 0 34,000 36,350 31,650
16/10/2025 34,000 -0.1 (-0.29%) 534,100 18,214.18 0 0 34,100 36,450 31,750
15/10/2025 34,100 0.35 (1.04%) 526,800 17,926.3 0 0 33,750 36,100 31,400
14/10/2025 33,750 0.3 (0.9%) 562,900 18,948.79 0 0 33,450 35,750 31,150
13/10/2025 33,450 0.35 (1.06%) 574,000 19,166.28 0 0 33,100 35,400 30,800
10/10/2025 33,100 0.4 (1.22%) 506,500 16,713.63 0 0 32,700 34,950 30,450
09/10/2025 32,700 -0.05 (-0.15%) 526,600 17,220.6 0 0 32,750 35,000 30,500
08/10/2025 36,050 -0.25 (-0.69%) 1,475,100 53,173.09 0 0 36,300 38,800 33,800
07/10/2025 36,300 0.8 (2.25%) 760,000 27,255.45 0 0 35,500 37,950 33,050
06/10/2025 35,500 0.1 (0.28%) 552,600 19,560.07 0 0 35,400 37,850 32,950
03/10/2025 35,400 0.05 (0.14%) 636,200 22,512.81 400,000 13,160 35,350 37,800 32,900
02/10/2025 35,350 2.3 (6.96%) 720,700 24,828.5 0 0 33,050 35,350 30,750
01/10/2025 33,050 0.05 (0.15%) 510,600 16,866.09 0 0 33,000 35,300 30,700
30/09/2025 33,000 -0.05 (-0.15%) 524,100 17,303.3 50,000 1,537.5 33,050 35,350 30,750
29/09/2025 33,050 0 (0%) 525,900 17,370.99 0 0 33,050 35,350 30,750
26/09/2025 33,050 -0.05 (-0.15%) 551,000 18,240.74 0 0 33,100 35,400 30,800

Historical Data - BSC

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