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
04/02/2026 48,900 0 (0%) 0 0 0 0 48,900 53,700 44,100
03/02/2026 48,900 0.4 (0.82%) 1,100 52.89 0 0 48,500 53,300 43,700
02/02/2026 48,500 0.4 (0.83%) 200 9.66 0 0 48,100 52,900 43,300
30/01/2026 49,000 0 (0%) 100 4.9 0 0 49,000 53,900 44,100
29/01/2026 49,000 0 (0%) 200 9.8 0 0 49,000 53,900 44,100
28/01/2026 49,000 0 (0%) 400 19.45 0 0 49,000 53,900 44,100
27/01/2026 49,000 0 (0%) 400 19.6 0 0 49,000 53,900 44,100
26/01/2026 49,000 0 (0%) 100 4.9 0 0 49,000 53,900 44,100
23/01/2026 49,000 -0.9 (-1.8%) 100 4.9 0 0 49,900 54,800 45,000
22/01/2026 49,900 -1.8 (-3.48%) 300 14.39 0 0 51,700 56,800 46,600
21/01/2026 51,700 4.7 (10%) 100 5.17 0 0 47,000 51,700 42,300
20/01/2026 47,000 0.1 (0.21%) 602 27.9 0 0 46,900 51,500 42,300
19/01/2026 46,900 -0.1 (-0.21%) 303 14.03 0 0 47,000 51,700 42,300
16/01/2026 47,000 0.1 (0.21%) 202 9.49 0 0 46,900 51,500 42,300
15/01/2026 46,900 -1.1 (-2.29%) 610 28.91 0 0 48,000 52,800 43,200
14/01/2026 48,000 -2 (-4%) 261 12.85 0 0 50,000 55,000 45,000
13/01/2026 50,000 2.5 (5.26%) 250 11.48 0 0 47,500 52,200 42,800
12/01/2026 47,500 0 (0%) 200 9.5 0 0 47,500 52,200 42,800
09/01/2026 47,500 0 (0%) 1,700 80.73 0 0 47,500 52,200 42,800
08/01/2026 47,500 0 (0%) 200 9.5 0 0 47,500 52,200 42,800
07/01/2026 47,500 0.4 (0.85%) 10,000 475 0 0 47,100 51,800 42,400
06/01/2026 47,100 0 (0%) 1,600 75.31 0 0 47,100 51,800 42,400
05/01/2026 47,100 0 (0%) 21 1. 0 0 47,100 51,800 42,400
31/12/2025 47,100 0 (0%) 36 1.7 0 0 47,100 51,800 42,400
30/12/2025 47,100 0 (0%) 30 1.42 0 0 47,100 51,800 42,400
29/12/2025 47,100 0 (0%) 10 0.44 0 0 47,100 51,800 42,400
26/12/2025 47,100 0 (0%) 800 37.65 0 0 47,100 51,800 42,400
25/12/2025 47,100 0 (0%) 15 0.66 0 0 47,100 51,800 42,400
24/12/2025 47,100 0.1 (0.21%) 600 28.72 0 0 47,000 51,700 42,300
23/12/2025 47,000 -0.5 (-1.05%) 283 13.21 0 0 47,500 52,200 42,800
22/12/2025 47,500 0 (0%) 0 0 0 0 47,500 52,200 42,800
19/12/2025 47,500 0 (0%) 2 0.1 0 0 47,500 52,200 42,800
18/12/2025 47,500 0 (0%) 800 38.01 0 0 47,500 52,200 42,800
17/12/2025 47,500 -1.4 (-2.86%) 500 23.75 0 0 48,900 53,700 44,100
16/12/2025 48,900 1.8 (3.82%) 307 14.98 0 0 47,100 51,800 42,400
15/12/2025 47,100 0.1 (0.21%) 100 4.71 0 0 47,000 51,700 42,300
12/12/2025 47,000 -1 (-2.08%) 6,802 319.7 0 0 48,000 52,800 43,200
11/12/2025 48,000 1.8 (3.9%) 300 14.39 0 0 46,200 50,800 41,600
10/12/2025 46,200 0 (0%) 0 0 0 0 46,200 50,800 41,600
09/12/2025 46,200 -1.8 (-3.75%) 1,006 46.48 0 0 48,000 52,800 43,200
08/12/2025 48,000 1.7 (3.67%) 300 14.4 0 0 46,300 50,900 41,700
05/12/2025 46,300 -1.7 (-3.54%) 1,200 57.56 0 0 48,000 52,800 43,200
04/12/2025 48,000 0 (0%) 0 0 0 0 48,000 52,800 43,200
03/12/2025 48,000 0 (0%) 30 1.38 0 0 48,000 52,800 43,200
02/12/2025 48,000 0 (0%) 0 0 0 0 48,000 52,800 43,200
01/12/2025 48,000 0 (0%) 500 24 0 0 48,000 52,800 43,200
28/11/2025 48,000 0 (0%) 0 0 0 0 48,000 52,800 43,200
27/11/2025 48,000 0 (0%) 0 0 0 0 48,000 52,800 43,200
26/11/2025 48,000 0 (0%) 1 0.05 0 0 48,000 52,800 43,200
25/11/2025 48,000 0 (0%) 201 9.65 0 0 48,000 52,800 43,200
24/11/2025 48,000 0 (0%) 0 0 0 0 48,000 52,800 43,200
21/11/2025 48,000 -0.5 (-1.03%) 100 4.8 0 0 48,500 53,300 43,700
20/11/2025 48,500 -0.5 (-1.02%) 100 4.85 0 0 49,000 53,900 44,100
19/11/2025 49,000 0 (0%) 0 0 0 0 49,000 53,900 44,100
18/11/2025 49,000 0 (0%) 0 0 0 0 49,000 53,900 44,100
17/11/2025 49,000 0 (0%) 0 0 0 0 49,000 53,900 44,100
14/11/2025 49,000 -0.2 (-0.41%) 156 7.53 0 0 49,200 54,100 44,300
13/11/2025 49,200 0 (0%) 1 0.04 0 0 49,200 54,100 44,300
12/11/2025 49,200 0 (0%) 0 0 0 0 49,200 54,100 44,300
11/11/2025 49,200 0 (0%) 0 0 0 0 49,200 54,100 44,300
10/11/2025 49,200 0 (0%) 0 0 0 0 49,200 54,100 44,300
07/11/2025 49,200 0 (0%) 0 0 0 0 49,200 54,100 44,300
06/11/2025 49,200 0 (0%) 0 0 0 0 49,200 54,100 44,300
05/11/2025 49,200 0.4 (0.82%) 600 29.44 0 0 48,800 53,600 44,000
04/11/2025 48,800 0 (0%) 1 0.04 0 0 48,800 53,600 44,000
03/11/2025 48,800 0 (0%) 0 0 0 0 48,800 53,600 44,000
31/10/2025 48,800 0 (0%) 1 0.05 0 0 48,800 53,600 44,000
30/10/2025 48,800 0.8 (1.67%) 1,000 48.08 0 0 48,000 52,800 43,200
29/10/2025 48,000 0 (0%) 501 24.05 0 0 48,000 52,800 43,200
28/10/2025 48,000 0 (0%) 0 0 0 0 48,000 52,800 43,200
27/10/2025 48,000 0 (0%) 800 38.4 0 0 48,000 52,800 43,200
24/10/2025 48,000 0 (0%) 0 0 0 0 48,000 52,800 43,200
23/10/2025 48,000 0 (0%) 1,800 86.4 0 0 48,000 52,800 43,200
22/10/2025 48,000 0 (0%) 230 11. 0 0 48,000 52,800 43,200
21/10/2025 48,000 -1 (-2.04%) 100 4.8 0 0 49,000 53,900 44,100
20/10/2025 49,000 0 (0%) 0 0 0 0 49,000 53,900 44,100
17/10/2025 49,000 0 (0%) 30 1.4 0 0 49,000 53,900 44,100
16/10/2025 49,000 0 (0%) 1 0.05 0 0 49,000 53,900 44,100
15/10/2025 49,000 0 (0%) 100 4.9 0 0 49,000 53,900 44,100
14/10/2025 49,000 0 (0%) 100 4.9 0 0 49,000 53,900 44,100
13/10/2025 49,000 0.5 (1.03%) 100 4.9 0 0 48,500 53,300 43,700
10/10/2025 48,500 0 (0%) 0 0 0 0 48,500 53,300 43,700
09/10/2025 48,500 0 (0%) 0 0 0 0 48,500 53,300 43,700
08/10/2025 48,500 0 (0%) 28 1.32 0 0 48,500 53,300 43,700
07/10/2025 48,500 0.5 (1.04%) 700 34.05 0 0 48,000 52,800 43,200
06/10/2025 48,000 -0.5 (-1.03%) 7,200 345.9 0 0 48,500 53,300 43,700
03/10/2025 48,500 0 (0%) 139 6.67 0 0 48,500 53,300 43,700
02/10/2025 48,500 0 (0%) 0 0 0 0 48,500 53,300 43,700
01/10/2025 48,500 0 (0%) 4 0.19 0 0 48,500 53,300 43,700
30/09/2025 48,500 0 (0%) 18 0.84 0 0 48,500 53,300 43,700
29/09/2025 48,500 0 (0%) 300 14.55 0 0 48,500 53,300 43,700
26/09/2025 48,500 0.5 (1.04%) 100 4.85 0 0 48,000 52,800 43,200
25/09/2025 48,000 0 (0%) 0 0 0 0 48,000 52,800 43,200
24/09/2025 48,000 0.5 (1.05%) 200 9.6 0 0 47,500 52,200 42,800
23/09/2025 47,500 0 (0%) 0 0 0 0 47,500 52,200 42,800
22/09/2025 47,500 0 (0%) 8 0.42 0 0 47,500 52,200 42,800
19/09/2025 47,500 -2.4 (-4.81%) 1,700 80.89 0 0 49,900 54,800 45,000
18/09/2025 49,900 0 (0%) 0 0 0 0 49,900 54,800 45,000
17/09/2025 49,900 0 (0%) 1 0.05 0 0 49,900 54,800 45,000
16/09/2025 49,900 2.4 (5.05%) 201 10.03 0 0 47,500 52,200 42,800
15/09/2025 47,500 0 (0%) 0 0 0 0 47,500 52,200 42,800
12/09/2025 47,500 0.5 (1.06%) 100 4.75 0 0 47,000 51,700 42,300
11/09/2025 47,000 0 (0%) 0 0 20,710 876.03 47,000 51,700 42,300
10/09/2025 47,000 -1 (-2.08%) 1,700 79.9 0 0 48,000 52,800 43,200
09/09/2025 48,000 0 (0%) 0 0 0 0 48,000 52,800 43,200
08/09/2025 48,000 0 (0%) 0 0 0 0 48,000 52,800 43,200
05/09/2025 48,000 0 (0%) 310 14.88 0 0 48,000 52,800 43,200
04/09/2025 48,000 1 (2.13%) 3,614 171.47 0 0 47,000 51,700 42,300
03/09/2025 47,000 2.7 (6.09%) 100 4.7 0 0 44,300 48,700 39,900
29/08/2025 44,300 -4.7 (-9.59%) 4,700 216.52 0 0 49,000 53,900 44,100
28/08/2025 49,000 0 (0%) 0 0 0 0 49,000 53,900 44,100
27/08/2025 49,000 -0.9 (-1.8%) 800 39.2 0 0 49,900 54,800 45,000
26/08/2025 49,900 0 (0%) 57 2.63 0 0 49,900 54,800 45,000
25/08/2025 49,900 2.4 (5.05%) 101 5.04 0 0 47,500 52,200 42,800
22/08/2025 47,500 0 (0%) 811 38.51 0 0 47,500 52,200 42,800
21/08/2025 47,500 0 (0%) 500 23.75 0 0 47,500 52,200 42,800
20/08/2025 47,500 0.5 (1.06%) 1,606 76.3 0 0 47,000 51,700 42,300
19/08/2025 47,000 0 (0%) 500 23.5 0 0 47,000 51,700 42,300
18/08/2025 47,000 0 (0%) 0 0 0 0 47,000 51,700 42,300
15/08/2025 47,000 1.6 (3.52%) 4,200 201.11 0 0 45,400 49,900 40,900
14/08/2025 46,200 -0.6 (-1.28%) 500 23.1 0 0 46,800 51,400 42,200
13/08/2025 46,800 0 (0%) 1 0.05 0 0 46,800 51,400 42,200
12/08/2025 46,800 0 (0%) 0 0 0 0 46,800 51,400 42,200
11/08/2025 46,800 0 (0%) 0 0 0 0 46,800 51,400 42,200
08/08/2025 46,800 -2 (-4.1%) 200 9.36 0 0 48,800 53,600 44,000
07/08/2025 48,800 -0.1 (-0.2%) 1,000 48.8 0 0 48,900 53,700 44,100
06/08/2025 48,900 0 (0%) 1,400 68.46 0 0 48,900 53,700 44,100
05/08/2025 48,900 0 (0%) 1,600 78.23 0 0 48,900 53,700 44,100
04/08/2025 48,900 0.9 (1.88%) 4,412 212.26 0 0 48,000 52,800 43,200

Historical Data - BSC

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