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 45,800 0.3 (0.66%) 8,200 375.66 0 0 45,500 52,300 38,700
08/05/2026 45,500 -0.1 (-0.22%) 17,100 778.21 0 0 45,600 52,400 38,800
07/05/2026 45,600 0.1 (0.22%) 18,500 843.82 0 0 45,500 52,300 38,700
06/05/2026 45,400 -0.1 (-0.22%) 16,400 746.5 0 0 45,500 52,300 38,700
05/05/2026 45,600 -0.1 (-0.22%) 17,101 778.34 0 0 45,700 52,500 38,900
04/05/2026 45,500 -0.1 (-0.22%) 18,000 821.99 0 0 45,600 52,400 38,800
29/04/2026 45,600 -0.1 (-0.22%) 14,300 652.5 0 0 45,700 52,500 38,900
28/04/2026 45,800 0 (0%) 14,600 666.91 0 0 45,800 52,600 39,000
24/04/2026 45,600 -0.4 (-0.87%) 13,000 595.51 0 0 46,000 52,900 39,100
23/04/2026 46,100 0.1 (0.22%) 16,400 754.15 0 0 46,000 52,900 39,100
22/04/2026 45,900 -0.2 (-0.43%) 14,800 680.08 0 0 46,100 53,000 39,200
21/04/2026 46,000 0.2 (0.44%) 19,100 879.73 0 0 45,800 52,600 39,000
20/04/2026 45,800 -0.1 (-0.22%) 15,100 691.98 0 0 45,900 52,700 39,100
17/04/2026 45,900 0.1 (0.22%) 17,500 803.55 0 0 45,800 52,600 39,000
16/04/2026 46,100 0.5 (1.1%) 21,400 980.97 0 0 45,600 52,400 38,800
15/04/2026 45,700 0.4 (0.88%) 19,700 898.47 0 0 45,300 52,000 38,600
14/04/2026 45,200 0.1 (0.22%) 12,700 575.03 0 0 45,100 51,800 38,400
13/04/2026 45,100 -0.2 (-0.44%) 18,400 830.09 0 0 45,300 52,000 38,600
10/04/2026 45,300 0.2 (0.44%) 18,100 819.48 0 0 45,100 51,800 38,400
09/04/2026 45,100 -0.2 (-0.44%) 19,704 889.41 0 0 45,300 52,000 38,600
08/04/2026 45,400 0.3 (0.67%) 18,700 847.77 0 0 45,100 51,800 38,400
07/04/2026 45,200 0.1 (0.22%) 21,198 956.34 0 0 45,100 51,800 38,400
06/04/2026 44,800 -0.1 (-0.22%) 12,900 581.34 0 0 44,900 51,600 38,200
03/04/2026 44,700 -0.2 (-0.45%) 18,400 825.26 0 0 44,900 51,600 38,200
02/04/2026 44,800 -0.2 (-0.44%) 19,000 853 0 0 45,000 51,700 38,300
01/04/2026 45,000 0.4 (0.9%) 20,600 926.1 0 0 44,600 51,200 38,000
31/03/2026 44,600 0.5 (1.13%) 16,900 752.96 0 0 44,100 50,700 37,500
30/03/2026 44,100 -0.1 (-0.23%) 16,600 731.77 0 0 44,200 50,800 37,600
27/03/2026 44,300 0.2 (0.45%) 15,502 685.21 0 0 44,100 50,700 37,500
26/03/2026 44,000 -0.2 (-0.45%) 18,100 798.39 0 0 44,200 50,800 37,600
25/03/2026 44,100 -1 (-2.22%) 19,000 840.01 0 0 45,100 51,800 38,400
24/03/2026 45,100 0.2 (0.45%) 19,800 892.84 0 0 44,900 51,600 38,200
23/03/2026 44,900 -0.1 (-0.22%) 16,200 727.2 0 0 45,000 51,700 38,300
20/03/2026 45,000 -0.4 (-0.88%) 15,800 711.64 0 0 45,400 52,200 38,600
19/03/2026 45,300 -0.5 (-1.09%) 16,400 743.9 0 0 45,800 52,600 39,000
18/03/2026 45,700 -0.4 (-0.87%) 14,800 677.9 0 0 46,100 53,000 39,200
17/03/2026 46,100 0.2 (0.44%) 15,300 705.14 0 0 45,900 52,700 39,100
16/03/2026 45,900 -0.2 (-0.43%) 19,100 876.7 0 0 46,100 53,000 39,200
13/03/2026 46,000 -0.1 (-0.22%) 12,800 589.78 0 0 46,100 53,000 39,200
12/03/2026 46,000 -0.1 (-0.22%) 19,300 888.95 0 0 46,100 53,000 39,200
11/03/2026 46,200 0.3 (0.65%) 18,000 829.05 0 0 45,900 52,700 39,100
10/03/2026 46,000 0.2 (0.44%) 21,600 991.78 0 0 45,800 52,600 39,000
09/03/2026 45,700 -0.3 (-0.65%) 17,500 800.83 0 0 46,000 52,900 39,100
06/03/2026 45,900 0 (0%) 17,300 794.95 0 0 45,900 52,700 39,100
05/03/2026 46,000 0.1 (0.22%) 19,200 882.21 0 0 45,900 52,700 39,100
04/03/2026 45,800 -0.2 (-0.43%) 20,300 931.44 0 0 46,000 52,900 39,100
03/03/2026 45,900 -0.2 (-0.43%) 22,200 1,021.86 0 0 46,100 53,000 39,200
02/03/2026 46,000 -0.4 (-0.86%) 22,500 1,037.19 0 0 46,400 53,300 39,500
27/02/2026 46,200 0 (0%) 18,800 871.6 0 0 46,200 53,100 39,300
26/02/2026 46,300 0.1 (0.22%) 19,900 919.93 0 0 46,200 53,100 39,300
25/02/2026 46,200 -0.1 (-0.22%) 21,000 969.92 0 0 46,300 53,200 39,400
24/02/2026 46,400 0.2 (0.43%) 21,600 999.34 0 0 46,200 53,100 39,300
23/02/2026 46,300 0.2 (0.43%) 23,300 1,076.8 0 0 46,100 53,000 39,200
13/02/2026 46,100 -0.2 (-0.43%) 23,600 1,087.2 0 0 46,300 53,200 39,400
12/02/2026 46,300 0.1 (0.22%) 20,304 940.84 0 0 46,200 53,100 39,300
11/02/2026 46,300 0.1 (0.22%) 52,500 2,427.8 0 0 46,200 53,100 39,300
10/02/2026 46,200 0.2 (0.43%) 29,200 1,348.56 0 0 46,000 52,900 39,100
09/02/2026 46,100 0.3 (0.66%) 32,200 1,482.49 0 0 45,800 52,600 39,000
06/02/2026 45,800 -0.1 (-0.22%) 18,600 852.09 0 0 45,900 52,700 39,100
05/02/2026 45,800 -0.1 (-0.22%) 18,400 844.77 0 0 45,900 52,700 39,100
04/02/2026 45,900 0 (0%) 3,600 165.13 0 0 45,900 52,700 39,100
03/02/2026 45,800 0 (0%) 16,300 748.26 0 0 45,800 52,600 39,000
02/02/2026 45,800 -0.2 (-0.43%) 14,700 672.74 0 0 46,000 52,900 39,100
30/01/2026 46,000 0.1 (0.22%) 20,800 956.94 0 0 45,900 52,700 39,100
29/01/2026 46,000 0.1 (0.22%) 19,000 872.54 0 0 45,900 52,700 39,100
28/01/2026 45,700 -0.2 (-0.44%) 18,600 853.7 0 0 45,900 52,700 39,100
27/01/2026 45,900 -0.2 (-0.43%) 19,200 881.97 0 0 46,100 53,000 39,200
26/01/2026 46,100 -0.1 (-0.22%) 15,100 695.86 0 0 46,200 53,100 39,300
23/01/2026 46,000 -0.3 (-0.65%) 18,700 863.9 0 0 46,300 53,200 39,400
22/01/2026 46,400 0.1 (0.22%) 18,700 866.67 0 0 46,300 53,200 39,400
21/01/2026 46,200 -0.4 (-0.86%) 17,200 796.74 0 0 46,600 53,500 39,700
20/01/2026 46,500 0 (0%) 19,600 912.51 0 0 46,500 53,400 39,600
19/01/2026 46,400 -0.1 (-0.22%) 18,500 860.15 0 0 46,500 53,400 39,600
16/01/2026 46,600 0.3 (0.65%) 17,800 827.14 0 0 46,300 53,200 39,400
15/01/2026 46,200 -0.2 (-0.43%) 15,700 726.16 0 0 46,400 53,300 39,500
14/01/2026 46,300 -0.1 (-0.22%) 18,400 853.18 0 0 46,400 53,300 39,500
13/01/2026 46,500 0.1 (0.22%) 19,800 919.68 0 0 46,400 53,300 39,500
12/01/2026 46,400 -0.1 (-0.22%) 15,900 738.26 0 0 46,500 53,400 39,600
09/01/2026 46,600 0 (0%) 18,000 837.73 0 0 46,600 53,500 39,700
08/01/2026 46,600 0.1 (0.22%) 18,600 866.36 0 0 46,500 53,400 39,600
07/01/2026 46,500 0.1 (0.22%) 15,300 711.99 0 0 46,400 53,300 39,500
06/01/2026 46,400 0.2 (0.43%) 19,600 908.91 0 0 46,200 53,100 39,300
05/01/2026 46,200 0 (0%) 20,000 924.02 0 0 46,200 53,100 39,300
31/12/2025 46,300 0.1 (0.22%) 19,600 905.8 0 0 46,200 53,100 39,300
30/12/2025 46,100 -0.1 (-0.22%) 18,000 831.24 0 0 46,200 53,100 39,300
29/12/2025 46,300 0.1 (0.22%) 17,500 808.85 0 0 46,200 53,100 39,300
26/12/2025 46,200 -0.1 (-0.22%) 18,500 854.9 0 0 46,300 53,200 39,400
25/12/2025 46,300 0 (0%) 18,500 856.46 0 0 46,300 53,200 39,400
24/12/2025 46,200 0 (0%) 17,500 810.28 0 0 46,200 53,100 39,300
23/12/2025 46,300 0.3 (0.65%) 18,100 835.95 0 0 46,000 52,900 39,100
22/12/2025 46,100 0.2 (0.44%) 20,200 930.19 0 0 45,900 52,700 39,100
19/12/2025 46,100 0.3 (0.66%) 18,500 849.81 0 0 45,800 52,600 39,000
18/12/2025 45,700 -0.1 (-0.22%) 19,703 901.76 0 0 45,800 52,600 39,000
17/12/2025 45,900 0.2 (0.44%) 19,400 889.38 0 0 45,700 52,500 38,900
16/12/2025 45,800 0 (0%) 19,404 887.32 0 0 45,800 52,600 39,000
15/12/2025 45,700 -0.2 (-0.44%) 14,500 663.4 0 0 45,900 52,700 39,100
12/12/2025 45,800 0 (0%) 17,500 803.58 0 0 45,800 52,600 39,000
11/12/2025 45,900 0.1 (0.22%) 19,300 883.55 0 0 45,800 52,600 39,000
10/12/2025 45,800 -0.3 (-0.65%) 19,800 906.97 0 0 46,100 53,000 39,200
09/12/2025 46,000 -0.3 (-0.65%) 17,200 793.03 0 0 46,300 53,200 39,400
08/12/2025 46,300 0 (0%) 18,401 852.39 0 0 46,300 53,200 39,400
05/12/2025 46,200 -0.2 (-0.43%) 16,800 778.18 0 0 46,400 53,300 39,500
04/12/2025 46,600 0.2 (0.43%) 16,200 752.42 0 0 46,400 53,300 39,500
03/12/2025 46,400 0.2 (0.43%) 19,100 886.06 0 0 46,200 53,100 39,300
02/12/2025 46,300 0.2 (0.43%) 18,800 868.91 0 0 46,100 53,000 39,200
01/12/2025 46,100 -0.1 (-0.22%) 14,800 682.77 0 0 46,200 53,100 39,300
28/11/2025 46,100 -0.3 (-0.65%) 18,900 874.01 0 0 46,400 53,300 39,500
27/11/2025 46,400 0.1 (0.22%) 20,200 937.52 0 0 46,300 53,200 39,400
26/11/2025 46,400 0.1 (0.22%) 15,600 722.77 0 0 46,300 53,200 39,400
25/11/2025 46,500 0.4 (0.87%) 19,000 880.58 0 0 46,100 53,000 39,200
24/11/2025 46,200 0.2 (0.43%) 20,300 936.76 0 0 46,000 52,900 39,100
21/11/2025 45,900 -0.1 (-0.22%) 15,500 713.3 0 0 46,000 52,900 39,100
20/11/2025 46,000 0.1 (0.22%) 17,900 822.57 0 0 45,900 52,700 39,100
19/11/2025 45,900 0 (0%) 20,100 922.25 0 0 45,900 52,700 39,100
18/11/2025 45,900 0.1 (0.22%) 18,700 857.62 0 0 45,800 52,600 39,000
17/11/2025 45,800 0 (0%) 19,700 901.65 0 0 45,800 52,600 39,000
14/11/2025 45,800 -0.1 (-0.22%) 21,200 971.69 0 0 45,900 52,700 39,100
13/11/2025 45,900 0.1 (0.22%) 16,000 734.46 0 0 45,800 52,600 39,000
12/11/2025 45,900 0.2 (0.44%) 20,000 916.47 0 0 45,700 52,500 38,900
11/11/2025 45,800 0.3 (0.66%) 23,304 1,065.68 0 0 45,500 52,300 38,700

Historical Data - BSC

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