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
10/04/2026 45,200 0.9 (2.03%) 46,100 2,067.09 0 0 44,300 47,400 41,200
09/04/2026 44,300 0.8 (1.84%) 41,000 1,770.9 0 0 43,500 46,500 40,500
08/04/2026 43,500 0.25 (0.58%) 111,800 4,764.79 0 0 43,250 46,250 40,250
07/04/2026 43,250 -3.25 (-6.99%) 134,700 5,875.46 0 0 46,500 49,750 43,250
06/04/2026 46,500 -3.5 (-7.%) 96,100 4,561.16 0 0 50,000 53,500 46,500
03/04/2026 50,000 -1 (-1.96%) 67,700 3,333.05 0 0 51,000 54,500 47,450
02/04/2026 51,000 -1 (-1.92%) 37,400 1,916.82 0 0 52,000 55,600 48,400
01/04/2026 52,000 -0.4 (-0.76%) 37,900 1,966.19 0 0 52,400 56,000 48,750
31/03/2026 52,400 -0.5 (-0.95%) 62,800 3,265.61 0 0 52,900 56,600 49,200
30/03/2026 52,900 -0.1 (-0.19%) 59,300 3,102.22 0 0 53,000 56,700 49,300
27/03/2026 53,000 -0.2 (-0.38%) 54,200 2,848.95 0 0 53,200 56,900 49,500
26/03/2026 53,200 -0.2 (-0.37%) 27,100 1,440.75 0 0 53,400 57,100 49,700
25/03/2026 53,400 0.7 (1.33%) 55,300 2,936.21 0 0 52,700 56,300 49,050
24/03/2026 52,700 0 (0%) 31,900 1,661.73 0 0 52,700 56,300 49,050
23/03/2026 52,700 -0.8 (-1.5%) 67,200 3,522.31 0 0 53,500 57,200 49,800
20/03/2026 53,500 -0.1 (-0.19%) 77,300 4,125.73 0 0 53,600 57,300 49,850
19/03/2026 53,600 -0.1 (-0.19%) 84,400 4,443.23 0 0 53,700 57,400 49,950
18/03/2026 53,700 0.3 (0.56%) 72,500 3,871.82 0 0 53,400 57,100 49,700
17/03/2026 53,400 0.9 (1.71%) 80,500 4,222.76 0 0 52,500 56,100 48,850
16/03/2026 52,500 0.5 (0.96%) 61,500 3,202.13 0 0 52,000 55,600 48,400
13/03/2026 52,000 1.8 (3.59%) 48,300 2,447.98 0 0 50,200 53,700 46,700
12/03/2026 50,200 0.9 (1.83%) 52,000 2,559.87 0 0 49,300 52,700 45,850
11/03/2026 49,300 1.1 (2.28%) 84,400 4,029.2 0 0 48,200 51,500 44,850
10/03/2026 48,200 -1.9 (-3.79%) 97,000 4,775.14 0 0 50,100 53,600 46,600
09/03/2026 50,100 -3.7 (-6.88%) 41,400 2,079.06 0 0 53,800 57,500 50,100
06/03/2026 53,800 1.3 (2.48%) 67,200 3,581.11 0 0 52,500 56,100 48,850
05/03/2026 52,500 -0.3 (-0.57%) 116,500 6,040.72 0 0 52,800 56,400 49,150
04/03/2026 52,800 -1.2 (-2.22%) 106,200 5,596.24 0 0 54,000 57,700 50,300
03/03/2026 54,000 -0.6 (-1.1%) 81,200 4,345.16 0 0 54,600 58,400 50,800
02/03/2026 54,600 -0.7 (-1.27%) 104,400 5,597.64 0 0 55,300 59,100 51,500
27/02/2026 55,300 -0.3 (-0.54%) 48,000 2,632.86 0 0 55,600 59,400 51,800
26/02/2026 55,600 0 (0%) 37,900 2,092.25 0 0 55,600 59,400 51,800
25/02/2026 55,600 0.1 (0.18%) 48,700 2,691.75 0 0 55,500 59,300 51,700
24/02/2026 55,500 0.4 (0.73%) 40,300 2,216.97 0 0 55,100 58,900 51,300
23/02/2026 55,100 1.1 (2.04%) 24,300 1,317.62 0 0 54,000 57,700 50,300
13/02/2026 54,000 0.5 (0.93%) 25,700 1,380.72 0 0 53,500 57,200 49,800
12/02/2026 53,500 0.2 (0.38%) 42,600 2,263.28 0 0 53,300 57,000 49,600
11/02/2026 53,300 0.3 (0.57%) 58,900 3,091.43 0 0 53,000 56,700 49,300
10/02/2026 53,000 -0.7 (-1.3%) 72,300 3,804.25 0 0 53,700 57,400 49,950
09/02/2026 53,700 -0.5 (-0.92%) 136,300 7,211.59 0 0 54,200 57,900 50,500
06/02/2026 54,200 -0.4 (-0.73%) 73,800 3,943.86 0 0 54,600 58,400 50,800
05/02/2026 54,600 -1.3 (-2.33%) 40,600 2,222.35 0 0 55,900 59,800 52,000
04/02/2026 55,900 0.4 (0.72%) 38,200 2,102.81 0 0 55,500 59,300 51,700
03/02/2026 55,500 0.4 (0.73%) 56,900 3,162.62 0 0 55,100 58,900 51,300
02/02/2026 55,100 0.2 (0.36%) 81,100 4,423.76 0 0 54,900 58,700 51,100
30/01/2026 54,900 -0.3 (-0.54%) 182,200 9,913.09 0 0 55,200 59,000 51,400
29/01/2026 55,200 -0.3 (-0.54%) 70,600 3,871.06 0 0 55,500 59,300 51,700
28/01/2026 55,500 0 (0%) 109,600 6,005.01 0 0 55,500 59,300 51,700
27/01/2026 55,500 0.3 (0.54%) 86,900 4,740.28 0 0 55,200 59,000 51,400
26/01/2026 55,200 -0.3 (-0.54%) 183,800 9,939.38 0 0 55,500 59,300 51,700
23/01/2026 55,500 -0.8 (-1.42%) 61,700 3,416.46 0 0 56,300 60,200 52,400
22/01/2026 56,300 -0.9 (-1.57%) 245,300 13,420.85 0 0 57,200 61,200 53,200
21/01/2026 57,200 -4.2 (-6.84%) 37,500 2,145 0 0 61,400 65,600 57,200
20/01/2026 61,400 -4.6 (-6.97%) 21,900 1,344.66 0 0 66,000 70,600 61,400
19/01/2026 66,000 -0.4 (-0.6%) 33,200 2,130.09 0 0 66,400 71,000 61,800
16/01/2026 66,400 0.1 (0.15%) 58,900 3,851.89 0 0 66,300 70,900 61,700
15/01/2026 66,300 3.8 (6.08%) 103,800 6,751.78 0 0 62,500 66,800 58,200
14/01/2026 62,500 0.6 (0.97%) 36,400 2,261.58 0 0 61,900 66,200 57,600
13/01/2026 61,900 1.2 (1.98%) 70,100 4,230.95 0 0 60,700 64,900 56,500
12/01/2026 60,700 0.7 (1.17%) 46,200 2,742.37 0 0 60,000 64,200 55,800
09/01/2026 60,000 -0.7 (-1.15%) 185,600 10,811.85 0 0 60,700 64,900 56,500
08/01/2026 60,700 -4.5 (-6.9%) 62,900 3,923.98 0 0 65,200 69,700 60,700
07/01/2026 65,200 3.8 (6.19%) 101,900 6,242.86 0 0 61,400 65,600 57,200
06/01/2026 61,400 -4.6 (-6.97%) 110,100 6,923.81 0 0 66,000 70,600 61,400
05/01/2026 66,000 -0.3 (-0.45%) 104,100 6,647.2 0 0 66,300 70,900 61,700
31/12/2025 66,300 -4.9 (-6.88%) 193,000 12,857.14 0 0 71,200 76,100 66,300
30/12/2025 71,200 -5.3 (-6.93%) 128,900 9,582.32 0 0 76,500 81,800 71,200
29/12/2025 76,500 0.5 (0.66%) 103,500 7,900.86 0 0 76,000 81,300 70,700
26/12/2025 76,000 0.4 (0.53%) 45,000 3,410.23 0 0 75,600 80,800 70,400
25/12/2025 75,600 3.6 (5%) 47,300 3,568.46 0 0 72,000 77,000 67,000
24/12/2025 72,000 0.7 (0.98%) 94,300 6,696.72 0 0 71,300 76,200 66,400
23/12/2025 71,300 0.3 (0.42%) 113,800 8,026.14 0 0 71,000 75,900 66,100
22/12/2025 71,000 1.2 (1.72%) 69,500 4,866.27 0 0 69,800 74,600 65,000
19/12/2025 69,800 -0.1 (-0.14%) 112,200 7,722.76 0 0 69,900 74,700 65,100
18/12/2025 69,900 1.3 (1.9%) 50,700 3,495.73 0 0 68,600 73,400 63,800
17/12/2025 68,600 -0.1 (-0.15%) 65,600 4,462.45 0 0 68,700 73,500 63,900
16/12/2025 68,700 3.5 (5.37%) 113,000 7,733.13 0 0 65,200 69,700 60,700
15/12/2025 65,200 3.3 (5.33%) 63,400 3,998.02 0 0 61,900 66,200 57,600
12/12/2025 61,900 2.7 (4.56%) 109,100 6,745.16 0 0 59,200 63,300 55,100
11/12/2025 59,200 -0.2 (-0.34%) 97,700 5,759.17 0 0 59,400 63,500 55,300
10/12/2025 59,400 0.1 (0.17%) 106,100 6,219.97 0 0 59,300 63,400 55,200
09/12/2025 59,300 0.1 (0.17%) 114,800 6,720.3 0 0 59,200 63,300 55,100
08/12/2025 59,200 1.2 (2.07%) 47,000 2,780.87 0 0 58,000 62,000 54,000
05/12/2025 58,000 0 (0%) 85,200 4,885.76 0 0 58,000 62,000 54,000
04/12/2025 58,000 0.1 (0.17%) 63,500 3,653.51 0 0 57,900 61,900 53,900
03/12/2025 57,900 -0.1 (-0.17%) 92,300 5,290.78 0 0 58,000 62,000 54,000
02/12/2025 58,000 0.4 (0.69%) 42,200 2,423.43 0 0 57,600 61,600 53,600
01/12/2025 57,600 3.7 (6.86%) 155,500 8,869.68 0 0 53,900 57,600 50,200
28/11/2025 53,900 0 (0%) 105,100 5,610.91 0 0 53,900 57,600 50,200
27/11/2025 53,900 0.1 (0.19%) 85,500 4,557.36 0 0 53,800 57,500 50,100
26/11/2025 53,800 0 (0%) 67,400 3,590.78 0 0 53,800 57,500 50,100
25/11/2025 53,800 -0.2 (-0.37%) 58,600 3,132.73 0 0 54,000 57,700 50,300
24/11/2025 54,000 0.3 (0.56%) 61,200 3,279.78 0 0 53,700 57,400 49,950
21/11/2025 53,700 0 (0%) 72,300 3,838.03 0 0 53,700 57,400 49,950
20/11/2025 53,700 0.1 (0.19%) 50,900 2,711.99 0 0 53,600 57,300 49,850
19/11/2025 53,600 -0.3 (-0.56%) 53,800 2,860.56 0 0 53,900 57,600 50,200
18/11/2025 53,900 0 (0%) 70,400 3,749.65 0 0 53,900 57,600 50,200
17/11/2025 53,900 0.1 (0.19%) 43,400 2,314.13 0 0 53,800 57,500 50,100
14/11/2025 53,800 0.2 (0.37%) 63,300 3,363.42 0 0 53,600 57,300 49,850
13/11/2025 53,600 0.2 (0.37%) 53,600 2,822.65 0 0 53,400 57,100 49,700
12/11/2025 53,400 2.7 (5.33%) 43,700 2,290.54 0 0 50,700 54,200 47,200
11/11/2025 50,700 -0.3 (-0.59%) 47,400 2,352.74 0 0 51,000 54,500 47,450
10/11/2025 51,000 -0.5 (-0.97%) 42,800 2,165.78 0 0 51,500 55,100 47,900
07/11/2025 51,500 -0.3 (-0.58%) 40,900 2,098.38 0 0 51,800 55,400 48,200
06/11/2025 51,800 -0.1 (-0.19%) 74,200 3,818.46 0 0 51,900 55,500 48,300
05/11/2025 51,900 -0.5 (-0.95%) 64,500 3,328.52 0 0 52,400 56,000 48,750
04/11/2025 52,400 -0.3 (-0.57%) 50,200 2,602.24 0 0 52,700 56,300 49,050
03/11/2025 52,700 0.1 (0.19%) 51,500 2,675.09 0 0 52,600 56,200 48,950
31/10/2025 52,600 0.1 (0.19%) 56,000 2,907.98 0 0 52,500 56,100 48,850
30/10/2025 52,500 0.4 (0.77%) 22,000 1,141.61 0 0 52,100 55,700 48,500
29/10/2025 52,100 -0.2 (-0.38%) 46,500 2,405.46 0 0 52,300 55,900 48,650
28/10/2025 52,300 0.1 (0.19%) 24,100 1,241.02 0 0 52,200 55,800 48,550
27/10/2025 52,200 -0.2 (-0.38%) 71,800 3,652.22 0 0 52,400 56,000 48,750
24/10/2025 52,400 -0.2 (-0.38%) 27,900 1,426.85 0 0 52,600 56,200 48,950
23/10/2025 52,600 0.1 (0.19%) 41,800 2,181.92 0 0 52,500 56,100 48,850
22/10/2025 52,500 0.5 (0.96%) 37,100 1,916.05 0 0 52,000 55,600 48,400
21/10/2025 52,000 0.1 (0.19%) 68,500 3,460.96 0 0 51,900 55,500 48,300
20/10/2025 51,900 -0.8 (-1.52%) 71,300 3,753.6 0 0 52,700 56,300 49,050
17/10/2025 52,700 -0.1 (-0.19%) 103,600 5,420.86 0 0 52,800 56,400 49,150
16/10/2025 52,800 -0.4 (-0.75%) 8,200 427.95 0 0 53,200 56,900 49,500
15/10/2025 53,200 0.6 (1.14%) 28,300 1,493.2 0 0 52,600 56,200 48,950
14/10/2025 52,600 0.7 (1.35%) 17,300 896 0 0 51,900 55,500 48,300
13/10/2025 51,900 1.2 (2.37%) 17,300 872.6 0 0 50,700 54,200 47,200
10/10/2025 50,700 0 (0%) 21,000 1,050.83 0 0 50,700 54,200 47,200

Historical Data - BSC

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