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
01/04/2026 57,300 1.2 (2.14%) 73,691 4,207.25 105,000 6,468 56,100 61,700 50,500
31/03/2026 56,100 1.1 (2%) 213,887 12,002.12 0 0 55,000 60,500 49,500
30/03/2026 55,000 -0.5 (-0.9%) 154,156 8,480.74 0 0 55,500 61,000 50,000
27/03/2026 55,500 0.8 (1.46%) 259,414 14,350.37 0 0 54,700 60,100 49,300
26/03/2026 54,700 -1.3 (-2.32%) 110,752 6,101.43 0 0 56,000 61,600 50,400
25/03/2026 56,000 1.1 (2.%) 321,635 17,803.33 0 0 54,900 60,300 49,500
24/03/2026 54,900 0.4 (0.73%) 238,962 13,140.28 0 0 54,500 59,900 49,100
23/03/2026 54,500 -2.9 (-5.05%) 192,439 10,645.8 0 0 57,400 63,100 51,700
20/03/2026 57,400 0 (0%) 221,780 12,714.14 0 0 57,400 63,100 51,700
19/03/2026 57,400 -0.8 (-1.37%) 174,732 10,062.85 0 0 58,200 64,000 52,400
18/03/2026 58,200 0.1 (0.17%) 59,608 3,469.72 0 0 58,100 63,900 52,300
17/03/2026 58,100 0.2 (0.35%) 62,787 3,667.9 13,800 869.4 57,900 63,600 52,200
16/03/2026 57,900 0.1 (0.17%) 91,678 5,318.79 0 0 57,800 63,500 52,100
13/03/2026 57,800 -0.4 (-0.69%) 203,563 11,826.95 0 0 58,200 64,000 52,400
12/03/2026 58,200 -1.2 (-2.02%) 216,711 12,582.14 0 0 59,400 65,300 53,500
11/03/2026 59,400 2.4 (4.21%) 94,802 5,580.49 0 0 57,000 62,700 51,300
10/03/2026 57,000 1 (1.79%) 289,755 16,720.29 0 0 56,000 61,600 50,400
09/03/2026 56,000 -6.2 (-9.97%) 999,979 56,310.18 0 0 62,200 68,400 56,000
06/03/2026 62,200 -0.4 (-0.64%) 218,700 13,617.36 0 0 62,600 68,800 56,400
05/03/2026 62,600 -0.5 (-0.79%) 136,653 8,601.61 0 0 63,100 69,400 56,800
04/03/2026 63,100 -0.9 (-1.41%) 410,751 25,773.21 0 0 64,000 70,400 57,600
03/03/2026 64,000 0.3 (0.47%) 291,176 18,660.6 0 0 63,700 70,000 57,400
02/03/2026 63,700 0.1 (0.16%) 603,298 38,174.46 0 0 63,600 69,900 57,300
27/02/2026 63,600 0.1 (0.16%) 231,620 14,672.17 0 0 63,500 69,800 57,200
26/02/2026 63,500 -1.3 (-2.01%) 243,492 15,538.28 0 0 64,800 71,200 58,400
25/02/2026 64,800 0.1 (0.15%) 189,067 12,223.86 0 0 64,700 71,100 58,300
24/02/2026 64,700 1.3 (2.05%) 276,076 17,747.33 0 0 63,400 69,700 57,100
23/02/2026 63,400 0.3 (0.48%) 170,800 10,819.21 0 0 63,100 69,400 56,800
13/02/2026 63,100 0.1 (0.16%) 77,536 4,890.06 0 0 63,000 69,300 56,700
12/02/2026 63,000 0.1 (0.16%) 69,807 4,409.93 0 0 62,900 69,100 56,700
11/02/2026 62,900 0 (0%) 110,171 6,939.98 0 0 62,900 69,100 56,700
10/02/2026 62,900 -0.5 (-0.79%) 260,342 16,389.35 0 0 63,400 69,700 57,100
09/02/2026 63,400 0.7 (1.12%) 172,549 10,961.37 0 0 62,700 68,900 56,500
06/02/2026 62,700 -0.4 (-0.63%) 328,096 20,625.13 0 0 63,100 69,400 56,800
05/02/2026 63,100 -1.7 (-2.62%) 367,428 23,297.19 0 0 64,800 71,200 58,400
04/02/2026 64,800 -0.2 (-0.31%) 282,139 18,269.31 0 0 65,000 71,500 58,500
03/02/2026 65,000 2.2 (3.5%) 888,700 58,203.15 0 0 62,800 69,000 56,600
02/02/2026 62,800 -0.4 (-0.63%) 179,894 11,285.68 0 0 63,200 69,500 56,900
30/01/2026 63,200 0.5 (0.8%) 192,197 12,119.47 0 0 62,700 68,900 56,500
29/01/2026 62,700 -0.3 (-0.48%) 180,594 11,361.97 0 0 63,000 69,300 56,700
28/01/2026 63,000 -0.1 (-0.16%) 178,678 11,257.35 0 0 63,100 69,400 56,800
27/01/2026 63,100 1 (1.61%) 205,400 12,907.95 0 0 62,100 68,300 55,900
26/01/2026 62,100 -1.5 (-2.36%) 924,996 58,138.95 0 0 63,600 69,900 57,300
23/01/2026 63,600 -0.4 (-0.63%) 752,426 47,982.86 9,730 560.45 64,000 70,400 57,600
22/01/2026 64,000 0.1 (0.16%) 931,835 59,705.68 0 0 63,900 70,200 57,600
21/01/2026 63,900 -2.5 (-3.77%) 1,567,053 100,733.35 0 0 66,400 73,000 59,800
20/01/2026 66,400 -4.1 (-5.82%) 1,543,885 106,546.7 0 0 70,500 77,500 63,500
19/01/2026 70,500 -1.1 (-1.54%) 348,751 24,798.94 0 0 71,600 78,700 64,500
16/01/2026 71,600 -1.2 (-1.65%) 847,102 62,297.79 0 0 72,800 80,000 65,600
15/01/2026 72,800 -1.1 (-1.49%) 676,672 49,810.79 0 0 73,900 81,200 66,600
14/01/2026 73,900 6.7 (9.97%) 1,956,153 141,260.89 20,000 1,478 67,200 73,900 60,500
13/01/2026 67,200 0.6 (0.9%) 496,178 33,142.8 0 0 66,600 73,200 60,000
12/01/2026 66,600 2.3 (3.58%) 657,108 43,944.39 40,000 2,480 64,300 70,700 57,900
09/01/2026 65,800 -0.5 (-0.75%) 535,002 35,646.24 0 0 66,300 72,900 59,700
08/01/2026 66,300 1.6 (2.47%) 836,282 55,574.84 40,000 2,452 64,700 71,100 58,300
07/01/2026 64,700 1 (1.57%) 254,690 16,401.13 0 0 63,700 70,000 57,400
06/01/2026 63,700 -0.2 (-0.31%) 225,624 14,320.82 0 0 63,900 70,200 57,600
05/01/2026 63,900 -2 (-3.03%) 141,806 9,107.91 0 0 65,900 72,400 59,400
31/12/2025 65,900 2.5 (3.94%) 206,430 13,353.32 0 0 63,400 69,700 57,100
30/12/2025 63,400 -0.1 (-0.16%) 115,771 7,319.56 0 0 63,500 69,800 57,200
29/12/2025 63,500 0.4 (0.63%) 88,357 5,611.09 0 0 63,100 69,400 56,800
26/12/2025 63,100 -0.6 (-0.94%) 492,865 31,056.16 0 0 63,700 70,000 57,400
25/12/2025 63,700 -0.1 (-0.16%) 112,774 7,204.89 0 0 63,800 70,100 57,500
24/12/2025 63,800 -0.4 (-0.62%) 164,553 10,538.64 0 0 64,200 70,600 57,800
23/12/2025 64,200 -0.3 (-0.47%) 195,841 12,679.85 0 0 64,500 70,900 58,100
22/12/2025 64,500 0.5 (0.78%) 109,824 7,024.78 0 0 64,000 70,400 57,600
19/12/2025 64,000 -0.9 (-1.39%) 295,519 18,868.44 0 0 64,900 71,300 58,500
18/12/2025 64,900 -0.6 (-0.92%) 105,300 6,846.5 0 0 65,500 72,000 59,000
17/12/2025 65,500 1.8 (2.83%) 314,706 20,460.87 0 0 63,700 70,000 57,400
16/12/2025 63,700 0.4 (0.63%) 198,639 12,645.25 0 0 63,300 69,600 57,000
15/12/2025 63,300 -1.7 (-2.62%) 249,582 15,898.75 0 0 65,000 71,500 58,500
12/12/2025 65,000 -0.7 (-1.07%) 403,758 26,860.75 0 0 65,700 72,200 59,200
11/12/2025 65,700 2.1 (3.3%) 502,547 32,992.26 0 0 63,600 69,900 57,300
10/12/2025 63,600 -0.1 (-0.16%) 51,847 3,296.15 0 0 63,700 70,000 57,400
09/12/2025 63,700 -0.2 (-0.31%) 199,820 12,665.71 0 0 63,900 70,200 57,600
08/12/2025 63,900 -0.4 (-0.62%) 155,454 9,982.98 0 0 64,300 70,700 57,900
05/12/2025 64,300 -0.2 (-0.31%) 132,472 8,595.55 0 0 64,500 70,900 58,100
04/12/2025 64,500 0 (0%) 186,074 12,074.77 0 0 64,500 70,900 58,100
03/12/2025 64,500 0.3 (0.47%) 107,219 6,883.64 0 0 64,200 70,600 57,800
02/12/2025 64,200 -0.3 (-0.47%) 133,614 8,639.55 0 0 64,500 70,900 58,100
01/12/2025 64,500 0.5 (0.78%) 212,814 13,899.05 0 0 64,000 70,400 57,600
28/11/2025 64,000 0.5 (0.79%) 87,778 5,593.07 0 0 63,500 69,800 57,200
27/11/2025 63,500 0.4 (0.63%) 39,839 2,521.74 0 0 63,100 69,400 56,800
26/11/2025 63,100 0.5 (0.8%) 106,507 6,711.27 0 0 62,600 68,800 56,400
25/11/2025 62,600 -1 (-1.57%) 128,830 8,125.16 0 0 63,600 69,900 57,300
24/11/2025 63,600 -0.4 (-0.63%) 147,460 9,404.63 0 0 64,000 70,400 57,600
21/11/2025 64,000 -1 (-1.54%) 117,994 7,564.71 0 0 65,000 71,500 58,500
20/11/2025 65,000 1 (1.56%) 406,576 26,656.63 0 0 64,000 70,400 57,600
19/11/2025 64,000 0.8 (1.27%) 237,358 15,166.77 0 0 63,200 69,500 56,900
18/11/2025 63,200 -0.3 (-0.47%) 127,818 8,103.42 0 0 63,500 69,800 57,200
17/11/2025 63,500 -0.3 (-0.47%) 75,102 4,779.8 0 0 63,800 70,100 57,500
14/11/2025 63,800 0.3 (0.47%) 93,198 5,957.59 0 0 63,500 69,800 57,200
13/11/2025 63,500 0.8 (1.28%) 100,564 6,388.74 0 0 62,700 68,900 56,500
12/11/2025 62,700 0.6 (0.97%) 49,408 3,090.25 0 0 62,100 68,300 55,900
11/11/2025 62,100 -0.1 (-0.16%) 172,434 10,706.66 0 0 62,200 68,400 56,000
10/11/2025 62,200 -0.8 (-1.27%) 78,936 4,942.63 0 0 63,000 69,300 56,700
07/11/2025 63,000 -1.5 (-2.33%) 76,886 4,923.81 0 0 64,500 70,900 58,100
06/11/2025 64,500 1.5 (2.38%) 156,777 10,031.91 0 0 63,000 69,300 56,700
05/11/2025 63,000 -0.2 (-0.32%) 96,090 6,075.17 0 0 63,200 69,500 56,900
04/11/2025 63,200 0.2 (0.32%) 342,278 21,337.95 0 0 63,000 69,300 56,700
03/11/2025 63,000 -1 (-1.56%) 398,626 25,359.08 0 0 64,000 70,400 57,600
31/10/2025 64,000 -0.8 (-1.23%) 231,221 14,891.25 0 0 64,800 71,200 58,400
30/10/2025 64,800 -0.1 (-0.15%) 438,840 28,923.43 30,000 1,875 64,900 71,300 58,500
29/10/2025 64,900 -1 (-1.52%) 333,138 21,758.03 0 0 65,900 72,400 59,400
28/10/2025 65,900 1.4 (2.17%) 220,204 14,177.48 0 0 64,500 70,900 58,100
27/10/2025 64,500 -1.5 (-2.27%) 231,649 15,095.33 0 0 66,000 72,600 59,400
24/10/2025 66,000 -0.9 (-1.35%) 318,666 21,147.07 0 0 66,900 73,500 60,300
23/10/2025 66,900 0.8 (1.21%) 380,443 25,521.14 0 0 66,100 72,700 59,500
22/10/2025 66,100 0.7 (1.07%) 574,452 38,180.7 0 0 65,400 71,900 58,900
21/10/2025 65,400 2.2 (3.48%) 358,019 23,290.47 0 0 63,200 69,500 56,900
20/10/2025 63,200 -3.4 (-5.11%) 224,732 14,728.72 0 0 66,600 73,200 60,000
17/10/2025 66,600 1.5 (2.3%) 913,452 61,383.58 30,000 1,860 65,100 71,600 58,600
16/10/2025 65,100 2.1 (3.33%) 387,321 25,182.97 30,000 1,800 63,000 69,300 56,700
15/10/2025 63,000 0 (0%) 228,884 14,382.24 0 0 63,000 69,300 56,700
14/10/2025 63,000 0 (0%) 298,259 18,858.65 0 0 63,000 69,300 56,700
13/10/2025 63,000 -0.6 (-0.94%) 125,936 7,923.15 0 0 63,600 69,900 57,300
10/10/2025 63,600 -0.3 (-0.47%) 100,850 6,464.2 0 0 63,900 70,200 57,600
09/10/2025 63,900 1.3 (2.08%) 162,536 10,330.47 0 0 62,600 68,800 56,400
08/10/2025 62,600 -0.4 (-0.63%) 41,451 2,605.85 0 0 63,000 69,300 56,700
07/10/2025 63,000 -0.9 (-1.41%) 45,698 2,888.22 0 0 63,900 70,200 57,600
06/10/2025 63,900 1.7 (2.73%) 92,561 5,854.67 0 0 62,200 68,400 56,000
03/10/2025 62,200 -1 (-1.58%) 73,263 4,572.53 0 0 63,200 69,500 56,900
02/10/2025 63,200 0.6 (0.96%) 246,965 15,626.95 0 0 62,600 68,800 56,400
01/10/2025 62,600 0.4 (0.64%) 32,851 2,056.83 0 0 62,200 68,400 56,000

Historical Data - BSC

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