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 47,500 -1 (-2.06%) 590,700 28,215.81 53,000 2,561.6 48,500 51,800 45,150
28/04/2026 48,500 1.5 (3.19%) 1,524,700 73,979.87 186,000 9,088.96 47,000 50,200 43,750
24/04/2026 47,000 -1.2 (-2.49%) 825,900 38,968.72 90,000 4,155.35 48,200 51,500 44,850
23/04/2026 48,200 3.15 (6.99%) 3,372,800 158,080.34 81,000 3,793.49 45,050 48,200 41,900
22/04/2026 45,050 -0.1 (-0.22%) 621,600 27,962.26 90,000 3,943.3 45,150 48,300 42,000
21/04/2026 45,150 -0.35 (-0.77%) 486,700 22,112.04 46,000 2,006.1 45,500 48,650 42,350
20/04/2026 45,500 0 (0%) 249,100 11,355.24 90,000 3,903.75 45,500 48,650 42,350
17/04/2026 45,500 -0.25 (-0.55%) 676,000 30,957.77 90,000 3,921.7 45,750 48,950 42,550
16/04/2026 45,750 -0.4 (-0.87%) 349,400 15,977.24 90,000 3,944.8 46,150 49,350 42,950
15/04/2026 46,150 1 (2.21%) 805,700 37,030.7 1,021,000 42,979.5 45,150 48,300 42,000
14/04/2026 45,150 -0.3 (-0.66%) 554,900 25,249.69 154,000 6,889.8 45,450 48,600 42,300
13/04/2026 45,450 -0.35 (-0.76%) 427,500 19,501.07 26,000 1,216.8 45,800 49,000 42,600
10/04/2026 45,800 0.7 (1.55%) 627,600 28,691.31 234,000 10,967.9 45,100 48,250 41,950
09/04/2026 45,100 -0.3 (-0.66%) 510,700 23,058.57 26,000 1,262.3 45,400 48,550 42,250
08/04/2026 45,400 1.35 (3.06%) 901,300 40,548.88 114,000 5,149.3 44,050 47,100 41,000
07/04/2026 44,050 -0.35 (-0.79%) 408,500 18,037.39 66,000 2,725.8 44,400 47,500 41,300
06/04/2026 44,400 0.3 (0.68%) 640,800 28,449.4 114,000 4,835.25 44,100 47,150 41,050
03/04/2026 44,100 -0.1 (-0.23%) 543,600 24,074.22 66,000 2,804.1 44,200 47,250 41,150
02/04/2026 44,200 -0.3 (-0.67%) 401,600 17,788.43 114,000 5,118.4 44,500 47,600 41,400
01/04/2026 44,500 0.2 (0.45%) 469,200 20,913.93 46,000 1,999.4 44,300 47,400 41,200
31/03/2026 44,300 0.15 (0.34%) 413,500 18,381.87 134,000 6,009.15 44,150 47,200 41,100
30/03/2026 44,150 0 (0%) 668,100 29,230.02 46,000 2,019.4 44,150 47,200 41,100
27/03/2026 44,150 0.4 (0.91%) 346,700 15,283.13 47,000 2,036.25 43,750 46,800 40,700
26/03/2026 43,750 -1 (-2.23%) 472,100 20,707.96 133,000 6,004 44,750 47,850 41,650
25/03/2026 44,750 -0.35 (-0.78%) 817,400 36,549.24 47,000 2,239.75 45,100 48,250 41,950
24/03/2026 45,100 2.2 (5.13%) 779,500 34,374.47 133,000 6,104.7 42,900 45,900 39,900
23/03/2026 42,900 0.3 (0.7%) 789,200 33,819.39 0 0 42,600 45,550 39,650
20/03/2026 42,600 -1.75 (-3.95%) 1,019,800 44,186.66 63,000 2,862.3 44,350 47,450 41,250
19/03/2026 44,350 -0.1 (-0.22%) 840,600 36,949.57 117,000 5,297.8 44,450 47,550 41,350
18/03/2026 44,450 0.1 (0.23%) 577,100 25,617.35 63,000 2,859.95 44,350 47,450 41,250
17/03/2026 44,350 -0.15 (-0.34%) 700,800 31,287.7 90,000 4,049.1 44,500 47,600 41,400
16/03/2026 44,500 0.1 (0.23%) 465,900 20,713.92 90,000 4,080.2 44,400 47,500 41,300
13/03/2026 44,400 0.65 (1.49%) 599,500 26,533.13 22,000 1,001 43,750 46,800 40,700
12/03/2026 43,750 -1.05 (-2.34%) 824,200 36,248.27 70,000 3,192 44,800 47,900 41,700
11/03/2026 44,800 0.05 (0.11%) 966,300 43,088.63 0 0 44,750 47,850 41,650
10/03/2026 44,750 2.3 (5.42%) 1,473,200 64,592.3 0 0 42,450 45,400 39,500
09/03/2026 42,450 -3.15 (-6.91%) 3,538,000 150,661.23 0 0 45,600 48,750 42,450
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
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

Historical Data - BSC

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