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 54,500 0.5 (0.93%) 2,101 114.5 0 0 54,000 59,400 48,600
31/03/2026 54,000 0 (0%) 4,201 226.85 0 0 54,000 59,400 48,600
30/03/2026 54,000 0 (0%) 3,100 167.98 0 0 54,000 59,400 48,600
27/03/2026 54,000 0 (0%) 2,601 140.45 0 0 54,000 59,400 48,600
26/03/2026 54,000 -0.5 (-0.92%) 4,900 264.6 0 0 54,500 59,900 49,100
25/03/2026 54,500 -0.5 (-0.91%) 6,600 359.7 0 0 55,000 60,500 49,500
24/03/2026 55,000 0.5 (0.92%) 3,301 181.55 0 0 54,500 59,900 49,100
23/03/2026 54,500 -0.5 (-0.91%) 4,100 223.45 0 0 55,000 60,500 49,500
20/03/2026 55,000 0.5 (0.92%) 4,224 232.3 0 0 54,500 59,900 49,100
19/03/2026 54,500 1.4 (2.64%) 4,104 223.67 0 0 53,100 58,400 47,800
18/03/2026 53,100 -1.9 (-3.45%) 100 5.31 0 0 55,000 60,500 49,500
17/03/2026 55,000 -0.5 (-0.9%) 4,900 269.5 0 0 55,500 61,000 50,000
16/03/2026 55,500 1.5 (2.78%) 3,200 177.6 0 0 54,000 59,400 48,600
13/03/2026 54,000 -2 (-3.57%) 2,100 113.4 0 0 56,000 61,600 50,400
12/03/2026 56,000 3 (5.66%) 2,500 139.9 0 0 53,000 58,300 47,700
11/03/2026 53,000 -2 (-3.64%) 101 5.36 0 0 55,000 60,500 49,500
10/03/2026 55,000 2.3 (4.36%) 1,300 71.5 0 0 52,700 57,900 47,500
09/03/2026 52,700 -3.3 (-5.89%) 1,705 89.87 0 0 56,000 61,600 50,400
06/03/2026 56,000 -0.5 (-0.88%) 3,000 168 0 0 56,500 62,100 50,900
05/03/2026 56,500 -0.5 (-0.88%) 4,901 276.91 0 0 57,000 62,700 51,300
04/03/2026 57,000 3 (5.56%) 7,900 450.3 0 0 54,000 59,400 48,600
03/03/2026 54,000 -1 (-1.82%) 3,200 169.7 0 0 55,000 60,500 49,500
02/03/2026 55,000 -0.5 (-0.9%) 4,600 253 0 0 55,500 61,000 50,000
27/02/2026 55,500 0.5 (0.91%) 5,308 294.59 0 0 55,000 60,500 49,500
26/02/2026 55,000 -0.5 (-0.9%) 4,100 225.5 0 0 55,500 61,000 50,000
25/02/2026 55,500 -0.3 (-0.54%) 4,502 249.86 0 0 55,800 61,300 50,300
24/02/2026 55,800 -0.7 (-1.24%) 2,802 156.35 0 0 56,500 62,100 50,900
23/02/2026 56,500 0 (0%) 1 0.06 0 0 56,500 62,100 50,900
13/02/2026 56,500 -0.5 (-0.88%) 3,902 220.47 0 0 57,000 62,700 51,300
12/02/2026 57,000 4.5 (8.57%) 2,200 125.4 0 0 52,500 57,700 47,300
11/02/2026 52,500 0 (0%) 400 21 0 0 52,500 57,700 47,300
10/02/2026 52,500 -4.5 (-7.89%) 4,400 231.11 0 0 57,000 62,700 51,300
09/02/2026 57,000 0 (0%) 1,902 108.41 0 0 57,000 62,700 51,300
06/02/2026 57,000 -0.5 (-0.87%) 3,006 171.36 0 0 57,500 63,200 51,800
05/02/2026 57,500 1.5 (2.68%) 4,000 229.96 0 0 56,000 61,600 50,400
04/02/2026 56,000 -0.5 (-0.88%) 4,301 240.86 0 0 56,500 62,100 50,900
03/02/2026 56,500 1.5 (2.73%) 6,400 361.6 0 0 55,000 60,500 49,500
02/02/2026 55,000 0.5 (0.92%) 3,600 201.5 0 0 54,500 59,900 49,100
30/01/2026 54,500 0 (0%) 5,700 310.65 0 0 54,500 59,900 49,100
29/01/2026 54,500 0.5 (0.93%) 3,300 179.85 0 0 54,000 59,400 48,600
28/01/2026 54,000 0.5 (0.93%) 1,002 54.11 0 0 53,500 58,800 48,200
27/01/2026 53,500 0 (0%) 4,518 241.69 0 0 53,500 58,800 48,200
26/01/2026 53,500 -2 (-3.6%) 6,204 333.93 0 0 55,500 61,000 50,000
23/01/2026 55,500 2.5 (4.72%) 18,500 1,037.3 0 0 53,000 58,300 47,700
22/01/2026 53,000 -2 (-3.64%) 11,301 604.85 0 0 55,000 60,500 49,500
21/01/2026 55,000 1.9 (3.58%) 6,639 365.07 0 0 53,100 58,400 47,800
20/01/2026 53,100 -1.4 (-2.57%) 2,513 131.23 0 0 54,500 59,900 49,100
19/01/2026 54,500 -2.5 (-4.39%) 4,000 218 0 0 57,000 62,700 51,300
16/01/2026 57,000 4 (7.55%) 4,472 254.64 0 0 53,000 58,300 47,700
15/01/2026 53,000 -1 (-1.85%) 5,200 279.17 0 0 54,000 59,400 48,600
14/01/2026 54,000 -0.9 (-1.64%) 3,860 208.5 0 0 54,900 60,300 49,500
13/01/2026 54,900 -0.7 (-1.26%) 8,210 449.08 0 0 55,600 61,100 50,100
12/01/2026 55,600 -0.4 (-0.71%) 4,001 222.45 0 0 56,000 61,600 50,400
09/01/2026 56,000 -1 (-1.75%) 7,391 413.49 0 0 57,000 62,700 51,300
08/01/2026 57,000 2.5 (4.59%) 4,100 233.7 0 0 54,500 59,900 49,100
07/01/2026 54,500 2.1 (4.01%) 6,329 344.64 0 0 52,400 57,600 47,200
06/01/2026 52,400 0 (0%) 2 0.1 0 0 52,400 57,600 47,200
05/01/2026 52,400 0.3 (0.58%) 900 47.16 0 0 52,100 57,300 46,900
31/12/2025 52,100 -0.2 (-0.38%) 3,302 171.71 0 0 52,300 57,500 47,100
30/12/2025 52,300 -0.1 (-0.19%) 3,902 204.07 0 0 52,400 57,600 47,200
29/12/2025 52,400 0.4 (0.77%) 5,300 277.72 0 0 52,000 57,200 46,800
26/12/2025 52,000 0 (0%) 553 28.68 0 0 52,000 57,200 46,800
25/12/2025 52,000 -0.7 (-1.33%) 7,900 413.8 0 0 52,700 57,900 47,500
24/12/2025 52,700 0.7 (1.35%) 3,501 184.5 0 0 52,000 57,200 46,800
23/12/2025 52,000 -0.4 (-0.76%) 5,800 305.2 0 0 52,400 57,600 47,200
22/12/2025 52,400 0 (0%) 0 0 0 0 52,400 57,600 47,200
19/12/2025 52,400 0.4 (0.77%) 3,300 172.92 0 0 52,000 57,200 46,800
18/12/2025 52,000 -0.5 (-0.95%) 3,500 182 0 0 52,500 57,700 47,300
17/12/2025 52,500 0.9 (1.74%) 5,300 278.25 0 0 51,600 56,700 46,500
16/12/2025 51,600 -0.5 (-0.96%) 7,211 371.42 0 0 52,100 57,300 46,900
15/12/2025 52,100 0 (0%) 200 10.42 0 0 52,100 57,300 46,900
12/12/2025 52,100 -0.8 (-1.51%) 2,900 157.81 0 0 52,900 58,100 47,700
11/12/2025 52,900 0 (0%) 110 5.81 0 0 52,900 58,100 47,700
10/12/2025 52,900 0.1 (0.19%) 3,700 195.71 0 0 52,800 58,000 47,600
09/12/2025 52,800 0.3 (0.57%) 3,700 195.36 0 0 52,500 57,700 47,300
08/12/2025 52,500 0 (0%) 4,400 231 0 0 52,500 57,700 47,300
05/12/2025 52,500 0.5 (0.96%) 4,510 236.77 0 0 52,000 57,200 46,800
04/12/2025 52,000 0 (0%) 3,205 166.39 0 0 52,000 57,200 46,800
03/12/2025 52,000 -0.5 (-0.95%) 2,502 130.1 0 0 52,500 57,700 47,300
02/12/2025 52,500 -0.5 (-0.94%) 5,513 289.43 0 0 53,000 58,300 47,700
01/12/2025 53,000 -1 (-1.85%) 4,533 240.22 0 0 54,000 59,400 48,600
28/11/2025 54,000 2 (3.85%) 7,600 408.3 0 0 52,000 57,200 46,800
27/11/2025 52,000 0 (0%) 3,521 183.08 0 0 52,000 57,200 46,800
26/11/2025 52,000 0 (0%) 3,256 169.25 0 0 52,000 57,200 46,800
25/11/2025 52,000 -0.3 (-0.57%) 2,400 124.8 0 0 52,300 57,500 47,100
24/11/2025 52,300 0 (0%) 5,691 296.46 0 0 52,300 57,500 47,100
21/11/2025 52,300 -0.1 (-0.19%) 1,100 57.53 0 0 52,400 57,600 47,200
20/11/2025 52,400 0.4 (0.77%) 1,601 83.89 0 0 52,000 57,200 46,800
19/11/2025 52,000 0 (0%) 5,500 286 0 0 52,000 57,200 46,800
18/11/2025 52,000 -0.3 (-0.57%) 2,401 124.85 0 0 52,300 57,500 47,100
17/11/2025 52,300 -0.1 (-0.19%) 3,600 188.28 0 0 52,400 57,600 47,200
14/11/2025 52,400 -0.1 (-0.19%) 5,801 302.17 0 0 52,500 57,700 47,300
13/11/2025 52,500 1.5 (2.94%) 2,930 153.83 0 0 51,000 56,100 45,900
12/11/2025 51,000 -1.9 (-3.59%) 5,700 290.7 0 0 52,900 58,100 47,700
11/11/2025 52,900 -0.1 (-0.19%) 4,500 238.05 0 0 53,000 58,300 47,700
10/11/2025 53,000 0.5 (0.95%) 503 26.66 0 0 52,500 57,700 47,300
07/11/2025 52,500 -0.1 (-0.19%) 4,419 232.3 0 0 52,600 57,800 47,400
06/11/2025 52,600 -0.3 (-0.57%) 7,600 399.76 0 0 52,900 58,100 47,700
05/11/2025 52,900 0.9 (1.73%) 6,510 337.41 0 0 52,000 57,200 46,800
04/11/2025 52,000 -1 (-1.89%) 131 6.81 0 0 53,000 58,300 47,700
03/11/2025 53,000 0.5 (0.95%) 300 15.9 0 0 52,500 57,700 47,300
31/10/2025 52,500 -0.4 (-0.76%) 2,900 152.25 0 0 52,900 58,100 47,700
30/10/2025 52,900 0.4 (0.76%) 3,800 201.02 0 0 52,500 57,700 47,300
29/10/2025 52,500 -0.5 (-0.94%) 4,405 231.26 0 0 53,000 58,300 47,700
28/10/2025 53,000 2.3 (4.54%) 4,500 238.5 0 0 50,700 55,700 45,700
27/10/2025 50,700 -1.8 (-3.43%) 8,401 449.56 0 0 52,500 57,700 47,300
24/10/2025 52,500 -2.1 (-3.85%) 200 10.5 0 0 54,600 60,000 49,200
23/10/2025 54,600 0.9 (1.68%) 400 21.71 0 0 53,700 59,000 48,400
22/10/2025 53,700 -0.3 (-0.56%) 2,101 112.82 0 0 54,000 59,400 48,600
21/10/2025 54,000 3.1 (6.09%) 3,400 183.6 0 0 50,900 55,900 45,900
20/10/2025 50,900 0 (0%) 577 29.38 0 0 50,900 55,900 45,900
17/10/2025 50,900 -3.6 (-6.61%) 3,900 206.09 0 0 54,500 59,900 49,100
16/10/2025 54,500 -0.5 (-0.91%) 1,909 104.01 0 0 55,000 60,500 49,500
15/10/2025 55,000 -1 (-1.79%) 1,819 99.97 0 0 56,000 61,600 50,400
14/10/2025 56,000 -1 (-1.75%) 2,201 123.26 0 0 57,000 62,700 51,300
13/10/2025 57,000 3.7 (6.94%) 4,910 279.79 0 0 53,300 58,600 48,000
10/10/2025 53,300 -5.9 (-9.97%) 1,625 89.21 0 0 59,200 65,100 53,300
09/10/2025 59,200 5.2 (9.63%) 100 5.92 0 0 54,000 59,400 48,600
08/10/2025 54,000 -0.5 (-0.92%) 1,528 82.53 0 0 54,500 59,900 49,100
07/10/2025 54,500 -1.5 (-2.68%) 501 27.31 0 0 56,000 61,600 50,400
06/10/2025 56,000 2.6 (4.87%) 7,000 392 0 0 53,400 58,700 48,100
03/10/2025 53,400 -0.6 (-1.11%) 17,867 953.51 100,623 5,433.64 54,000 59,400 48,600
02/10/2025 54,000 -0.2 (-0.37%) 2,400 129.6 0 0 54,200 59,600 48,800
01/10/2025 54,200 -0.7 (-1.28%) 2,300 124.66 0 0 54,900 60,300 49,500

Historical Data - BSC

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