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
06/03/2026 45,600 -0.05 (-0.11%) 804,600 36,876.21 0 0 45,650 48,800 42,500
05/03/2026 45,650 -0.35 (-0.76%) 768,200 35,316.93 0 0 46,000 49,200 42,800
04/03/2026 46,000 0 (0%) 1,327,100 60,705.25 35,000 1,596 46,000 49,200 42,800
03/03/2026 46,000 -1.2 (-2.54%) 2,424,900 112,556.58 30,000 1,515 47,200 50,500 43,900
02/03/2026 47,200 -1.2 (-2.48%) 1,618,800 76,666.58 35,000 1,611.75 48,400 51,700 45,050
27/02/2026 48,400 -0.7 (-1.43%) 1,197,000 58,225.78 125,000 6,111.5 49,100 52,500 45,700
26/02/2026 49,100 -0.1 (-0.2%) 1,107,900 54,357.13 980,400 51,392.5 49,200 52,600 45,800
25/02/2026 49,200 0.4 (0.82%) 1,341,700 66,266.77 125,000 5,675 48,800 52,200 45,400
24/02/2026 48,800 -0.05 (-0.1%) 812,400 39,659.91 55,000 2,571.25 48,850 52,200 45,450
23/02/2026 48,850 0.35 (0.72%) 747,400 36,557.67 125,000 5,930.3 48,500 51,800 45,150
16/02/2026 48,500 0 (0%) 0 0 0 0 48,500 0 0
13/02/2026 48,500 -0.3 (-0.61%) 758,900 36,873.94 155,000 7,660.8 48,800 52,200 45,400
12/02/2026 48,800 0.1 (0.21%) 508,400 24,772.25 717,400 34,785.6 48,700 52,100 45,300
11/02/2026 48,700 0.35 (0.72%) 675,500 32,746.64 55,000 2,644 48,350 51,700 45,000
10/02/2026 48,350 -1.1 (-2.22%) 1,278,300 62,028.25 125,000 6,612.5 49,450 52,900 46,000
09/02/2026 49,450 0.7 (1.44%) 519,800 25,567.56 55,000 2,854.5 48,750 52,100 45,350
06/02/2026 48,750 -1.35 (-2.69%) 1,886,100 92,686.21 125,000 6,170.95 50,100 53,600 46,600
05/02/2026 50,100 -1.6 (-3.09%) 1,682,000 85,155.27 55,000 2,847 51,700 55,300 48,100
04/02/2026 51,700 -0.4 (-0.77%) 1,558,600 81,269.4 125,000 6,515 52,100 55,700 48,500
03/02/2026 52,100 2.2 (4.41%) 2,564,900 132,127.96 0 0 49,900 53,300 46,450
02/02/2026 49,900 0 (0%) 1,193,500 59,507.18 125,000 6,529 49,900 53,300 46,450
30/01/2026 49,900 -0.4 (-0.8%) 1,724,800 87,340.65 55,000 2,738.45 50,300 53,800 46,800
29/01/2026 50,300 1.35 (2.76%) 1,623,900 81,241.04 125,000 6,441.5 48,950 52,300 45,550
28/01/2026 48,950 -0.6 (-1.21%) 1,151,800 56,950.55 55,000 2,695 49,550 53,000 46,100
27/01/2026 49,550 1.05 (2.16%) 1,290,400 62,973.35 125,000 6,434.6 48,500 51,800 45,150
26/01/2026 48,500 -0.8 (-1.62%) 1,694,200 83,203.46 55,000 2,898.5 49,300 52,700 45,850
23/01/2026 49,300 -1.3 (-2.57%) 2,328,200 115,829.69 0 0 50,600 54,100 47,100
22/01/2026 50,600 0 (0%) 1,396,700 71,210.02 180,000 9,347.4 50,600 54,100 47,100
21/01/2026 50,600 -1.7 (-3.25%) 2,222,400 113,016.57 0 0 52,300 55,900 48,650
20/01/2026 52,300 1.2 (2.35%) 3,633,500 192,216.07 180,000 9,828 51,100 54,600 47,550
19/01/2026 51,100 -1.4 (-2.67%) 2,768,200 141,856.46 222,800 11,607.08 52,500 56,100 48,850
16/01/2026 52,500 -0.2 (-0.38%) 2,852,800 150,804.56 180,000 9,010 52,700 56,300 49,050
15/01/2026 52,700 -1 (-1.86%) 6,078,400 330,448.51 0 0 53,700 57,400 49,950
14/01/2026 53,700 3.5 (6.97%) 4,550,700 241,228.43 206,000 10,966 50,200 53,700 46,700
13/01/2026 50,200 3.2 (6.81%) 3,322,400 164,506.06 0 0 47,000 50,200 43,750
12/01/2026 47,000 0.05 (0.11%) 1,678,300 78,853.55 26,000 1,300 46,950 50,200 43,700
09/01/2026 48,950 0.65 (1.35%) 2,041,500 100,548.73 520,000 26,780 48,300 51,600 44,950
08/01/2026 48,300 -0.2 (-0.41%) 1,599,300 77,843.2 0 0 48,500 51,800 45,150
07/01/2026 48,500 0.95 (2.%) 2,000,300 96,295.28 0 0 47,550 50,800 44,250
06/01/2026 47,550 -0.55 (-1.14%) 1,942,000 92,538 0 0 48,100 51,400 44,750
05/01/2026 48,100 -0.9 (-1.84%) 1,623,700 78,704.77 0 0 49,000 52,400 45,600
31/12/2025 49,000 -0.6 (-1.21%) 579,700 28,486.55 259,000 12,043.5 49,600 53,000 46,150
30/12/2025 49,600 0.8 (1.64%) 1,279,000 62,852.07 0 0 48,800 52,200 45,400
29/12/2025 48,800 0.05 (0.1%) 882,900 43,138.43 0 0 48,750 52,100 45,350
26/12/2025 48,750 0.55 (1.14%) 1,433,800 69,758.21 0 0 48,200 51,500 44,850
25/12/2025 48,200 -0.6 (-1.23%) 1,145,900 55,750.63 180,000 8,874 48,800 52,200 45,400
24/12/2025 48,800 -0.7 (-1.41%) 997,100 48,864.24 40,000 2,116 49,500 52,900 46,050
23/12/2025 49,500 -0.1 (-0.2%) 1,429,100 70,464.45 410,000 21,416.1 49,600 53,000 46,150
22/12/2025 49,600 -0.1 (-0.2%) 995,900 49,587.47 0 0 49,700 53,100 46,250
19/12/2025 49,700 -0.5 (-1.%) 1,138,800 56,769.28 53,000 2,554.6 50,200 53,700 46,700
18/12/2025 50,200 0.1 (0.2%) 1,042,600 52,263.51 0 0 50,100 53,600 46,600
17/12/2025 50,100 -1.6 (-3.09%) 1,555,300 78,790.73 53,000 2,930.9 51,700 55,300 48,100
16/12/2025 51,700 1.2 (2.38%) 2,083,100 106,009.65 0 0 50,500 54,000 47,000
15/12/2025 50,500 0.5 (1%) 1,509,700 76,785.1 127,500 6,496. 50,000 53,500 46,500
12/12/2025 50,000 -2.3 (-4.4%) 2,534,500 128,979.63 99,500 5,036.63 52,300 55,900 48,650
11/12/2025 52,300 0.8 (1.55%) 1,643,600 86,064.9 44,000 2,270.4 51,500 55,100 47,900
10/12/2025 51,500 -1.8 (-3.38%) 2,433,700 126,806.82 136,000 6,848.3 53,300 57,000 49,600
09/12/2025 53,300 0.1 (0.19%) 4,328,800 234,269.11 44,000 2,193.4 53,200 56,900 49,500
08/12/2025 53,200 3.4 (6.83%) 5,248,000 276,864.07 286,000 14,857.85 49,800 53,200 46,350
05/12/2025 49,800 -1.1 (-2.16%) 2,542,700 127,660.35 44,000 2,167 50,900 54,400 47,350
04/12/2025 50,900 -1 (-1.93%) 2,805,000 143,215.58 136,000 6,790.15 51,900 55,500 48,300
03/12/2025 51,900 -0.5 (-0.95%) 3,231,900 171,234 44,000 2,184.6 52,400 56,000 48,750
02/12/2025 52,400 3.4 (6.94%) 5,646,800 286,585.36 186,000 9,028.35 49,000 52,400 45,600
01/12/2025 49,000 2.6 (5.6%) 4,104,800 199,121.29 44,000 2,068 46,400 49,600 43,200
28/11/2025 46,400 0 (0%) 381,200 17,717.31 136,000 6,307.45 46,400 49,600 43,200
27/11/2025 46,400 -0.1 (-0.22%) 301,100 14,009.53 44,000 2,162.6 46,500 49,750 43,250
26/11/2025 46,500 0.2 (0.43%) 374,600 17,458.01 136,000 6,444.3 46,300 49,500 43,100
25/11/2025 46,300 0.15 (0.33%) 435,300 20,122.63 44,000 2,169.2 46,150 49,350 42,950
24/11/2025 46,150 -0.55 (-1.18%) 863,800 40,279.28 136,000 6,355.65 46,700 49,950 43,450
21/11/2025 46,700 -0.35 (-0.74%) 542,300 25,294.84 44,000 1,931.6 47,050 50,300 43,800
20/11/2025 47,050 0.05 (0.11%) 776,700 36,695.63 136,000 6,508.5 47,000 50,200 43,750
19/11/2025 47,000 -0.2 (-0.42%) 665,000 31,285.22 44,000 2,079 47,200 50,500 43,900
18/11/2025 47,200 -0.05 (-0.11%) 623,200 29,381.6 136,000 6,268.45 47,250 50,500 43,950
17/11/2025 47,250 0.15 (0.32%) 1,032,700 48,870.27 44,000 2,096.8 47,100 50,300 43,850
14/11/2025 47,100 -0.3 (-0.63%) 842,800 39,854 136,000 6,270.5 47,400 50,700 44,100
13/11/2025 47,400 0.45 (0.96%) 1,122,200 53,002.95 44,000 2,071.6 46,950 50,200 43,700
12/11/2025 46,950 0.15 (0.32%) 753,600 35,313.79 136,000 6,286.85 46,800 50,000 43,550
11/11/2025 46,800 0.8 (1.74%) 1,271,900 59,424.39 44,000 2,147.2 46,000 49,200 42,800
10/11/2025 46,000 -0.1 (-0.22%) 515,600 23,787.94 136,000 6,197.6 46,100 49,300 42,900
07/11/2025 46,100 -0.05 (-0.11%) 560,000 25,848.74 44,000 2,081.2 46,150 49,350 42,950
06/11/2025 46,150 -0.05 (-0.11%) 543,600 25,079.79 136,000 6,222.25 46,200 49,400 43,000
05/11/2025 46,200 -0.05 (-0.11%) 566,500 26,112.68 44,000 1,955.8 46,250 49,450 43,050
04/11/2025 46,250 -0.05 (-0.11%) 851,500 39,145.61 136,000 6,378.95 46,300 49,500 43,100
03/11/2025 46,300 0.45 (0.98%) 858,900 39,706.98 44,000 1,878.8 45,850 49,050 42,650
31/10/2025 45,850 0.15 (0.33%) 575,000 26,317.76 136,000 6,314.8 45,700 48,850 42,550
30/10/2025 45,700 -0.05 (-0.11%) 623,700 28,406.76 44,000 1,975.6 45,750 48,950 42,550
29/10/2025 45,750 0.3 (0.66%) 762,700 34,928.04 136,000 6,414.9 45,450 48,600 42,300
28/10/2025 45,450 0 (0%) 405,600 18,446.79 44,000 2,046 45,450 48,600 42,300
27/10/2025 45,450 0.3 (0.66%) 691,600 31,540.88 76,000 3,555.5 45,150 48,300 42,000
24/10/2025 45,150 -0.3 (-0.66%) 354,200 16,039.29 104,000 4,784 45,450 48,600 42,300
23/10/2025 45,450 0.65 (1.45%) 730,200 33,146.34 76,000 3,430.15 44,800 47,900 41,700
22/10/2025 44,800 0.35 (0.79%) 390,300 17,353.19 104,000 4,814.8 44,450 47,550 41,350
21/10/2025 44,450 0.45 (1.02%) 806,800 35,694.64 76,000 3,477.75 44,000 47,050 40,950
20/10/2025 44,000 -1.25 (-2.76%) 961,100 43,013.04 104,000 4,740.6 45,250 48,400 42,100
17/10/2025 45,250 0.05 (0.11%) 825,800 37,216.4 76,000 3,241.4 45,200 48,350 42,050
16/10/2025 45,200 -0.05 (-0.11%) 467,500 21,167.9 104,000 4,737.6 45,250 48,400 42,100
15/10/2025 45,250 -0.15 (-0.33%) 544,100 24,710.73 323,000 14,012.75 45,400 48,550 42,250
14/10/2025 45,400 -0.55 (-1.2%) 579,100 26,377.87 104,000 4,595.2 45,950 49,150 42,750
13/10/2025 45,950 0.1 (0.22%) 521,600 23,766.33 76,000 3,340.8 45,850 49,050 42,650
10/10/2025 45,850 0.25 (0.55%) 481,500 22,002.62 104,000 4,733.9 45,600 48,750 42,450
09/10/2025 45,600 -0.35 (-0.76%) 557,300 25,493.17 76,000 3,474.8 45,950 49,150 42,750
08/10/2025 45,950 -0.05 (-0.11%) 517,900 23,844.78 104,000 4,665.8 46,000 49,200 42,800
07/10/2025 46,000 -0.15 (-0.33%) 690,800 31,912 76,000 3,327 46,150 49,350 42,950
06/10/2025 46,150 0.6 (1.32%) 894,200 41,128.86 104,000 4,635.2 45,550 48,700 42,400
03/10/2025 45,550 0.15 (0.33%) 425,600 19,396.67 76,000 3,619 45,400 48,550 42,250
02/10/2025 45,400 0.1 (0.22%) 696,400 31,751.2 144,000 6,392.8 45,300 48,450 42,150
01/10/2025 45,300 0.1 (0.22%) 324,100 14,703.37 76,000 3,477 45,200 48,350 42,050
30/09/2025 45,200 -0.3 (-0.66%) 553,000 25,046.23 104,000 4,657.45 45,500 48,650 42,350
29/09/2025 45,500 -0.15 (-0.33%) 571,100 25,983.92 0 0 45,650 48,800 42,500
26/09/2025 45,650 -0.2 (-0.44%) 480,800 21,994.92 180,000 8,112.95 45,850 49,050 42,650
25/09/2025 45,850 -0.25 (-0.54%) 468,600 21,550.75 0 0 46,100 49,300 42,900
24/09/2025 46,100 0.3 (0.66%) 503,600 23,049.28 180,000 8,252.75 45,800 49,000 42,600
23/09/2025 45,800 0.1 (0.22%) 447,500 20,496.3 0 0 45,700 48,850 42,550
22/09/2025 45,700 -0.3 (-0.65%) 1,354,200 61,930.69 180,000 8,367.8 46,000 49,200 42,800
19/09/2025 46,000 -0.8 (-1.71%) 1,385,500 64,215.53 0 0 46,800 50,000 43,550
18/09/2025 46,800 -0.5 (-1.06%) 1,010,400 47,431.07 180,000 8,414.9 47,300 50,600 44,000
17/09/2025 47,300 -0.5 (-1.05%) 983,000 46,772.52 0 0 47,800 51,100 44,500
16/09/2025 47,800 1.1 (2.36%) 2,744,100 130,578.24 180,000 8,053.3 46,700 49,950 43,450
15/09/2025 46,700 0.05 (0.11%) 507,500 23,740.59 0 0 46,650 49,900 43,400
12/09/2025 46,650 0.25 (0.54%) 1,050,800 49,264.15 167,000 7,375.6 46,400 49,600 43,200
11/09/2025 46,400 0.15 (0.32%) 705,600 32,499.67 94,000 4,267.5 46,250 49,450 43,050
10/09/2025 46,250 -0.05 (-0.11%) 506,700 23,496.22 86,000 3,955.4 46,300 49,500 43,100
09/09/2025 46,300 -0.5 (-1.07%) 858,200 39,836.63 94,000 4,403.2 46,800 50,000 43,550
08/09/2025 46,800 -0.5 (-1.06%) 869,100 40,956.29 86,000 4,040.85 47,300 50,600 44,000

Historical Data - BSC

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