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 46,500 0 (0%) 601 27.21 0 0 46,500 51,100 41,900
31/03/2026 46,500 1.5 (3.33%) 2,403 111.74 0 0 45,000 49,500 40,500
30/03/2026 45,000 0 (0%) 5 0.23 0 0 45,000 49,500 40,500
27/03/2026 45,000 -1.8 (-3.85%) 2,900 130.5 0 0 46,800 51,400 42,200
26/03/2026 46,800 1.8 (4%) 301 14.08 0 0 45,000 49,500 40,500
25/03/2026 45,000 0 (0%) 100 4.5 0 0 45,000 49,500 40,500
24/03/2026 45,000 -1 (-2.17%) 1,103 49.64 0 0 46,000 50,600 41,400
23/03/2026 46,000 0 (0%) 1,300 59.8 0 0 46,000 50,600 41,400
20/03/2026 46,000 0 (0%) 10 0.43 0 0 46,000 50,600 41,400
19/03/2026 46,000 -1 (-2.13%) 130 5.97 0 0 47,000 51,700 42,300
18/03/2026 47,000 0 (0%) 10 0.47 0 0 47,000 51,700 42,300
17/03/2026 47,000 0 (0%) 1 0.05 0 0 47,000 51,700 42,300
16/03/2026 47,000 -0.4 (-0.84%) 4,600 216.2 0 0 47,400 52,100 42,700
13/03/2026 47,400 0 (0%) 0 0 0 0 47,400 52,100 42,700
12/03/2026 47,400 -0.1 (-0.21%) 500 23.7 0 0 47,500 52,200 42,800
11/03/2026 47,500 0 (0%) 500 23.75 0 0 47,500 52,200 42,800
10/03/2026 47,500 0 (0%) 1 0.05 0 0 47,500 52,200 42,800
09/03/2026 47,500 0.6 (1.28%) 800 36.96 0 0 46,900 51,500 42,300
06/03/2026 46,900 0 (0%) 0 0 0 0 46,900 51,500 42,300
05/03/2026 46,900 0 (0%) 0 0 0 0 46,900 51,500 42,300
04/03/2026 46,900 0 (0%) 0 0 0 0 46,900 51,500 42,300
03/03/2026 46,900 0 (0%) 100 4.69 0 0 46,900 51,500 42,300
02/03/2026 46,900 -0.1 (-0.21%) 1,600 75.04 0 0 47,000 51,700 42,300
27/02/2026 47,000 1 (2.17%) 2,100 98.7 0 0 46,000 50,600 41,400
26/02/2026 46,000 -1.5 (-3.16%) 3,500 163.25 0 0 47,500 52,200 42,800
25/02/2026 47,500 0 (0%) 0 0 0 0 47,500 52,200 42,800
24/02/2026 47,500 0 (0%) 0 0 0 0 47,500 52,200 42,800
23/02/2026 47,500 -0.4 (-0.84%) 1,502 71.42 0 0 47,900 52,600 43,200
13/02/2026 47,900 -0.1 (-0.21%) 200 9.57 0 0 48,000 52,800 43,200
12/02/2026 48,000 0 (0%) 4,340 195.64 0 0 48,000 52,800 43,200
11/02/2026 48,000 -0.4 (-0.83%) 302 14.3 0 0 48,400 53,200 43,600
10/02/2026 48,400 -0.1 (-0.21%) 100 4.84 0 0 48,500 53,300 43,700
09/02/2026 48,500 0 (0%) 100 4.85 0 0 48,500 53,300 43,700
06/02/2026 48,500 -0.3 (-0.61%) 1,400 65.96 0 0 48,800 53,600 44,000
05/02/2026 48,800 1.3 (2.74%) 100 4.88 0 0 47,500 52,200 42,800
04/02/2026 47,500 -1.4 (-2.86%) 400 18.85 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

Historical Data - BSC

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