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
29/04/2026 61,400 0.2 (0.33%) 126,700 7,762.46 0 0 61,200 65,400 57,000
28/04/2026 61,200 0.5 (0.82%) 88,800 5,483.58 0 0 60,700 64,900 56,500
24/04/2026 60,700 0 (0%) 70,800 4,304 0 0 60,700 64,900 56,500
23/04/2026 60,700 -0.8 (-1.3%) 181,200 10,947.3 0 0 61,500 65,800 57,200
22/04/2026 61,500 -0.5 (-0.81%) 143,700 8,823.54 0 0 62,000 66,300 57,700
21/04/2026 62,000 0 (0%) 181,500 11,320.58 0 0 62,000 66,300 57,700
20/04/2026 62,000 0.1 (0.16%) 121,700 7,534.94 0 0 61,900 66,200 57,600
17/04/2026 61,900 0.4 (0.65%) 222,400 13,812.55 0 0 61,500 65,800 57,200
16/04/2026 61,500 -0.3 (-0.49%) 139,900 8,610.16 0 0 61,800 66,100 57,500
15/04/2026 61,800 -0.5 (-0.8%) 130,800 8,148.86 0 0 62,300 66,600 58,000
14/04/2026 62,300 0 (0%) 129,800 8,081.2 0 0 62,300 66,600 58,000
13/04/2026 62,300 -0.4 (-0.64%) 341,900 21,386.43 0 0 62,700 67,000 58,400
10/04/2026 62,700 -0.8 (-1.26%) 240,100 15,187.24 0 0 63,500 67,900 59,100
09/04/2026 63,500 0.5 (0.79%) 336,500 21,335.56 0 0 63,000 67,400 58,600
08/04/2026 63,000 2.5 (4.13%) 314,700 19,669.6 0 0 60,500 64,700 56,300
07/04/2026 60,500 -0.1 (-0.17%) 218,900 13,264.29 0 0 60,600 64,800 56,400
06/04/2026 60,600 -2.2 (-3.5%) 247,400 15,154.08 0 0 62,800 67,100 58,500
03/04/2026 62,800 -0.2 (-0.32%) 175,300 11,004.58 0 0 63,000 67,400 58,600
02/04/2026 63,000 0.8 (1.29%) 290,500 18,186.89 0 0 62,200 66,500 57,900
01/04/2026 62,200 0.3 (0.48%) 120,500 7,518.57 0 0 61,900 66,200 57,600
31/03/2026 61,900 -0.6 (-0.96%) 240,900 14,966.4 395,000 26,070 62,500 66,800 58,200
30/03/2026 62,500 0.7 (1.13%) 224,600 14,015.98 0 0 61,800 66,100 57,500
27/03/2026 61,800 1.3 (2.15%) 500,200 31,005.31 0 0 60,500 64,700 56,300
26/03/2026 60,500 1 (1.68%) 178,000 10,683.39 0 0 59,500 63,600 55,400
25/03/2026 59,500 1.7 (2.94%) 132,800 7,838.76 0 0 57,800 61,800 53,800
24/03/2026 57,800 1 (1.76%) 113,000 6,547.16 0 0 56,800 60,700 52,900
23/03/2026 56,800 -1.7 (-2.91%) 313,400 17,976.86 0 0 58,500 62,500 54,500
20/03/2026 58,500 -2.5 (-4.1%) 240,300 14,292.33 0 0 61,000 65,200 56,800
19/03/2026 61,000 -1 (-1.61%) 206,200 12,541.05 230,000 13,989.29 62,000 66,300 57,700
18/03/2026 62,000 1 (1.64%) 224,300 13,810.45 0 0 61,000 65,200 56,800
17/03/2026 61,000 -1.2 (-1.93%) 239,500 14,787.9 0 0 62,200 66,500 57,900
16/03/2026 62,200 0.8 (1.3%) 515,500 31,892.31 0 0 61,400 65,600 57,200
13/03/2026 61,400 -0.1 (-0.16%) 388,300 23,851.79 0 0 61,500 65,800 57,200
12/03/2026 61,500 1.2 (1.99%) 460,600 28,318.66 0 0 60,300 64,500 56,100
11/03/2026 60,300 2.1 (3.61%) 254,300 15,252.77 0 0 58,200 62,200 54,200
10/03/2026 58,200 1.2 (2.11%) 506,100 29,208.44 0 0 57,000 60,900 53,100
09/03/2026 57,000 -4.2 (-6.86%) 482,400 27,507.28 0 0 61,200 65,400 57,000
06/03/2026 61,200 -0.8 (-1.29%) 415,700 25,794.56 0 0 62,000 66,300 57,700
05/03/2026 62,000 -3.9 (-5.92%) 800,100 51,295.55 0 0 65,900 70,500 61,300
04/03/2026 65,900 -3.1 (-4.49%) 1,395,900 91,941.91 844,700 62,338.86 69,000 73,800 64,200
03/03/2026 69,000 1.6 (2.37%) 1,239,500 83,266.11 0 0 67,400 72,100 62,700
02/03/2026 67,400 4.3 (6.81%) 1,881,900 123,671.82 0 0 63,100 67,500 58,700
27/02/2026 63,100 -0.6 (-0.94%) 454,000 28,985.83 0 0 63,700 68,100 59,300
26/02/2026 63,700 0 (0%) 569,200 36,060.83 0 0 63,700 68,100 59,300
25/02/2026 63,700 0.5 (0.79%) 931,600 59,667.15 0 0 63,200 67,600 58,800
24/02/2026 63,200 1.7 (2.76%) 1,168,100 73,347.33 35,000 2,123.8 61,500 65,800 57,200
23/02/2026 61,500 1.1 (1.82%) 628,000 38,634.81 0 0 60,400 64,600 56,200
13/02/2026 60,400 1.4 (2.37%) 483,000 28,893.73 0 0 59,000 63,100 54,900
12/02/2026 59,000 1 (1.72%) 269,200 15,892.38 0 0 58,000 62,000 54,000
11/02/2026 58,000 0.2 (0.35%) 706,000 41,398.2 0 0 57,800 61,800 53,800
10/02/2026 57,800 -0.7 (-1.2%) 598,900 34,810.41 0 0 58,500 62,500 54,500
09/02/2026 58,500 -0.3 (-0.51%) 428,500 25,309.6 0 0 58,800 62,900 54,700
06/02/2026 58,800 -4.3 (-6.81%) 1,759,300 107,028.94 0 0 63,100 67,500 58,700
05/02/2026 63,100 -3.9 (-5.82%) 1,273,900 82,443.96 0 0 67,000 71,600 62,400
04/02/2026 67,000 -0.9 (-1.33%) 1,301,600 88,031.5 0 0 67,900 72,600 63,200
03/02/2026 67,900 4.4 (6.93%) 2,256,300 149,825.29 0 0 63,500 67,900 59,100
02/02/2026 63,500 -0.8 (-1.24%) 957,700 60,981.84 0 0 64,300 68,800 59,800
30/01/2026 64,300 2.3 (3.71%) 763,700 48,646.86 0 0 62,000 66,300 57,700
29/01/2026 62,000 -0.7 (-1.12%) 799,000 49,556.07 799,800 51,987 62,700 67,000 58,400
28/01/2026 62,700 -1.3 (-2.03%) 643,800 41,044.25 0 0 64,000 68,400 59,600
27/01/2026 64,000 1.5 (2.4%) 595,800 37,796.42 0 0 62,500 66,800 58,200
26/01/2026 62,500 0.3 (0.48%) 667,100 41,645.23 0 0 62,200 66,500 57,900
23/01/2026 62,200 -1.8 (-2.81%) 793,200 50,043.28 0 0 64,000 68,400 59,600
22/01/2026 64,000 1.4 (2.24%) 840,400 53,811.54 0 0 62,600 66,900 58,300
21/01/2026 62,600 -3.4 (-5.15%) 1,573,700 99,815.34 0 0 66,000 70,600 61,400
20/01/2026 66,000 -2.1 (-3.08%) 1,227,100 82,232.3 866,700 62,219.36 68,100 72,800 63,400
19/01/2026 68,100 2.1 (3.18%) 1,205,800 81,744.26 0 0 66,000 70,600 61,400
16/01/2026 66,000 -1.9 (-2.8%) 917,100 61,061.93 0 0 67,900 72,600 63,200
15/01/2026 67,900 4.4 (6.93%) 2,265,300 150,702.26 50,000 3,194 63,500 67,900 59,100
14/01/2026 63,500 0 (0%) 2,066,700 133,227.79 82,000 5,022.5 63,500 67,900 59,100
13/01/2026 63,500 0.7 (1.11%) 1,302,900 81,641.88 0 0 62,800 67,100 58,500
12/01/2026 62,800 0.4 (0.64%) 1,017,600 64,699.61 0 0 62,400 66,700 58,100
09/01/2026 62,400 4 (6.85%) 1,903,200 116,444.11 500,000 29,030 58,400 62,400 54,400
08/01/2026 58,400 -1.6 (-2.67%) 1,067,300 63,571.19 0 0 60,000 64,200 55,800
07/01/2026 60,000 1.7 (2.92%) 1,433,500 85,610.65 60,000 3,401.4 58,300 62,300 54,300
06/01/2026 58,300 1.5 (2.64%) 730,400 42,770.42 20,000 1,112.4 56,800 60,700 52,900
05/01/2026 56,800 -1.7 (-2.91%) 664,000 37,960.24 0 0 58,500 62,500 54,500
31/12/2025 58,500 -0.5 (-0.85%) 150,700 8,856.47 0 0 59,000 63,100 54,900
30/12/2025 59,000 2.8 (4.98%) 1,500,500 88,786.4 0 0 56,200 60,100 52,300
29/12/2025 56,200 0.3 (0.54%) 97,500 5,501.03 0 0 55,900 59,800 52,000
26/12/2025 55,900 -0.1 (-0.18%) 271,100 15,046.9 0 0 56,000 59,900 52,100
25/12/2025 56,000 -0.3 (-0.53%) 259,600 14,552.67 0 0 56,300 60,200 52,400
24/12/2025 56,300 -0.4 (-0.71%) 174,600 9,857.88 0 0 56,700 60,600 52,800
23/12/2025 56,700 -1.3 (-2.24%) 262,000 15,024.58 0 0 58,000 62,000 54,000
22/12/2025 58,000 0.2 (0.35%) 197,400 11,433.58 0 0 57,800 61,800 53,800
19/12/2025 57,800 0.8 (1.4%) 211,800 12,177.51 0 0 57,000 60,900 53,100
18/12/2025 57,000 -0.6 (-1.04%) 104,800 6,001.02 0 0 57,600 61,600 53,600
17/12/2025 57,600 0.6 (1.05%) 250,500 14,477.46 0 0 57,000 60,900 53,100
16/12/2025 57,000 1 (1.79%) 227,800 12,944.29 0 0 56,000 59,900 52,100
15/12/2025 56,000 1.5 (2.75%) 297,500 16,582.63 0 0 54,500 58,300 50,700
12/12/2025 54,500 -1.7 (-3.02%) 454,800 25,589.54 0 0 56,200 60,100 52,300
11/12/2025 56,200 -0.9 (-1.58%) 127,600 7,275.46 0 0 57,100 61,000 53,200
10/12/2025 57,100 0.1 (0.18%) 136,000 7,757.79 0 0 57,000 60,900 53,100
09/12/2025 57,000 -0.2 (-0.35%) 223,500 12,671.29 0 0 57,200 61,200 53,200
08/12/2025 57,200 -0.8 (-1.38%) 252,500 14,523.29 0 0 58,000 62,000 54,000
05/12/2025 58,000 -0.2 (-0.34%) 322,100 18,719.44 0 0 58,200 62,200 54,200
04/12/2025 58,200 0.2 (0.34%) 856,400 50,605.18 0 0 58,000 62,000 54,000
03/12/2025 58,000 1 (1.75%) 704,700 40,605.21 0 0 57,000 60,900 53,100
02/12/2025 57,000 1.8 (3.26%) 314,100 17,679.48 0 0 55,200 59,000 51,400
01/12/2025 55,200 -0.4 (-0.72%) 216,200 12,006.56 0 0 55,600 59,400 51,800
28/11/2025 55,600 -1 (-1.77%) 251,200 14,101.76 0 0 56,600 60,500 52,700
27/11/2025 56,600 1 (1.8%) 309,800 17,468.49 0 0 55,600 59,400 51,800
26/11/2025 55,600 0.4 (0.72%) 49,600 2,753.27 0 0 55,200 59,000 51,400
25/11/2025 55,200 -0.5 (-0.9%) 194,400 10,836.51 0 0 55,700 59,500 51,900
24/11/2025 55,700 -0.4 (-0.71%) 95,900 5,366.69 0 0 56,100 60,000 52,200
21/11/2025 56,100 -0.4 (-0.71%) 142,400 7,953.22 0 0 56,500 60,400 52,600
20/11/2025 56,500 0.1 (0.18%) 96,500 5,466.11 0 0 56,400 60,300 52,500
19/11/2025 56,400 -0.1 (-0.18%) 121,900 6,924.31 0 0 56,500 60,400 52,600
18/11/2025 56,500 -0.8 (-1.4%) 179,500 10,180.6 0 0 57,300 61,300 53,300
17/11/2025 57,300 0.2 (0.35%) 299,900 17,247.36 0 0 57,100 61,000 53,200
14/11/2025 57,100 0.6 (1.06%) 382,100 21,777.66 0 0 56,500 60,400 52,600
13/11/2025 56,500 1.1 (1.99%) 274,300 15,432.03 0 0 55,400 59,200 51,600
12/11/2025 55,400 1.4 (2.59%) 83,400 4,594.59 0 0 54,000 57,700 50,300
11/11/2025 54,000 -0.2 (-0.37%) 108,400 5,882.02 0 0 54,200 57,900 50,500
10/11/2025 54,200 0.1 (0.18%) 62,000 3,378.08 0 0 54,100 57,800 50,400
07/11/2025 54,100 -1.7 (-3.05%) 128,000 7,039.22 0 0 55,800 59,700 51,900
06/11/2025 55,800 0.9 (1.64%) 137,000 7,662.01 0 0 54,900 58,700 51,100
05/11/2025 54,900 -0.4 (-0.72%) 91,200 5,027.89 0 0 55,300 59,100 51,500
04/11/2025 55,300 -0.2 (-0.36%) 265,300 14,516.17 550,000 30,250 55,500 59,300 51,700
03/11/2025 55,500 -0.4 (-0.72%) 144,800 8,087.99 0 0 55,900 59,800 52,000
31/10/2025 55,900 -0.6 (-1.06%) 219,100 12,387.11 0 0 56,500 60,400 52,600
30/10/2025 56,500 0.6 (1.07%) 203,300 11,402.25 0 0 55,900 59,800 52,000

Historical Data - BSC

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