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
20/03/2026 38,700 -0.2 (-0.51%) 3,300 128.36 0 0 38,900 41,600 36,200
19/03/2026 38,900 0.3 (0.78%) 31,900 1,234.24 0 0 38,600 41,300 35,900
18/03/2026 38,600 0.2 (0.52%) 7,800 301.45 0 0 38,400 41,050 35,750
17/03/2026 38,400 -0.2 (-0.52%) 9,300 357.2 0 0 38,600 41,300 35,900
16/03/2026 38,600 0.1 (0.26%) 3,500 135.04 0 0 38,500 41,150 35,850
13/03/2026 38,500 0 (0%) 23,600 908.76 0 0 38,500 41,150 35,850
12/03/2026 38,500 -0.15 (-0.39%) 18,300 709.2 0 0 38,650 41,350 35,950
11/03/2026 38,650 0.4 (1.05%) 12,900 497.85 0 0 38,250 40,900 35,600
10/03/2026 38,250 1 (2.68%) 22,200 843.66 0 0 37,250 39,850 34,650
09/03/2026 37,250 -1.55 (-3.99%) 72,400 2,721.26 0 0 38,800 41,500 36,100
06/03/2026 38,800 -0.2 (-0.51%) 8,200 320.68 0 0 39,000 41,700 36,300
05/03/2026 39,000 0.1 (0.26%) 4,900 190.11 0 0 38,900 41,600 36,200
04/03/2026 38,900 0 (0%) 32,000 1,241.11 0 0 38,900 41,600 36,200
03/03/2026 38,900 -0.25 (-0.64%) 34,800 1,356.9 0 0 39,150 41,850 36,450
02/03/2026 39,150 -0.1 (-0.25%) 7,900 309.01 0 0 39,250 41,950 36,550
27/02/2026 39,250 -0.05 (-0.13%) 33,800 1,319.26 0 0 39,300 42,050 36,550
26/02/2026 39,300 0.1 (0.26%) 10,200 398.95 0 0 39,200 41,900 36,500
25/02/2026 39,200 -0.3 (-0.76%) 18,700 733.88 0 0 39,500 42,250 36,750
24/02/2026 39,500 0 (0%) 6,600 260.53 0 0 39,500 42,250 36,750
23/02/2026 39,500 0 (0%) 19,900 784.37 0 0 39,500 42,250 36,750
13/02/2026 39,500 0.25 (0.64%) 7,600 299.85 0 0 39,250 41,950 36,550
12/02/2026 39,250 0.05 (0.13%) 7,000 274.85 0 0 39,200 41,900 36,500
11/02/2026 39,200 -0.05 (-0.13%) 10,600 416.11 0 0 39,250 41,950 36,550
10/02/2026 39,250 -0.05 (-0.13%) 13,400 526.28 0 0 39,300 42,050 36,550
09/02/2026 39,300 0 (0%) 14,300 561.38 0 0 39,300 42,050 36,550
06/02/2026 39,300 0 (0%) 6,500 255.15 0 0 39,300 42,050 36,550
05/02/2026 39,300 -0.2 (-0.51%) 13,900 546.72 0 0 39,500 42,250 36,750
04/02/2026 39,500 0 (0%) 5,800 228.85 0 0 39,500 42,250 36,750
03/02/2026 39,500 0 (0%) 9,600 376.2 0 0 39,500 42,250 36,750
02/02/2026 39,500 -0.1 (-0.25%) 11,500 453.73 0 0 39,600 42,350 36,850
30/01/2026 39,600 0.05 (0.13%) 10,500 414.82 0 0 39,550 42,300 36,800
29/01/2026 39,550 0.05 (0.13%) 12,000 474 0 0 39,500 42,250 36,750
28/01/2026 39,500 0 (0%) 20,400 804.32 0 0 39,500 42,250 36,750
27/01/2026 39,500 0.05 (0.13%) 8,300 325.9 0 0 39,450 42,200 36,700
26/01/2026 39,450 0.05 (0.13%) 10,800 425.22 0 0 39,400 42,150 36,650
23/01/2026 39,400 -0.2 (-0.51%) 15,900 627.34 0 0 39,600 42,350 36,850
22/01/2026 39,600 0.1 (0.25%) 8,400 332.15 0 0 39,500 42,250 36,750
21/01/2026 39,500 -0.1 (-0.25%) 12,600 495.59 0 0 39,600 42,350 36,850
20/01/2026 39,600 0 (0%) 19,800 779.9 0 0 39,600 42,350 36,850
19/01/2026 39,600 -0.05 (-0.13%) 19,800 782.04 0 0 39,650 42,400 36,900
16/01/2026 39,650 0.35 (0.89%) 20,000 787.63 0 0 39,300 42,050 36,550
15/01/2026 39,300 0 (0%) 90,600 3,560.06 0 0 39,300 42,050 36,550
14/01/2026 39,300 0.3 (0.77%) 50,400 1,985.32 0 0 39,000 41,700 36,300
13/01/2026 39,000 -0.5 (-1.27%) 145,600 5,681.01 0 0 39,500 42,250 36,750
12/01/2026 39,500 0.6 (1.54%) 52,100 2,047.55 0 0 38,900 41,600 36,200
09/01/2026 38,900 -1.1 (-2.75%) 92,000 3,615.9 0 0 40,000 42,800 37,200
08/01/2026 40,000 -0.3 (-0.74%) 15,500 622.15 0 0 40,300 43,100 37,500
07/01/2026 40,300 0.35 (0.88%) 5,700 229.16 0 0 39,950 42,700 37,200
06/01/2026 39,950 0.1 (0.25%) 6,000 240.3 0 0 39,850 42,600 37,100
05/01/2026 39,850 0 (0%) 10,200 407.19 0 0 39,850 42,600 37,100
31/12/2025 39,850 -0.05 (-0.13%) 12,400 494.61 0 0 39,900 42,650 37,150
30/12/2025 39,900 0 (0%) 15,200 607.36 0 0 39,900 42,650 37,150
29/12/2025 39,900 0.1 (0.25%) 25,600 1,020.67 0 0 39,800 42,550 37,050
26/12/2025 39,800 -0.35 (-0.87%) 15,200 606.21 0 0 40,150 42,950 37,350
25/12/2025 40,150 -0.05 (-0.12%) 20,800 834.32 0 0 40,200 43,000 37,400
24/12/2025 40,200 0.25 (0.63%) 18,900 756.78 0 0 39,950 42,700 37,200
23/12/2025 39,950 -0.05 (-0.13%) 16,900 676.86 0 0 40,000 42,800 37,200
22/12/2025 40,000 -0.3 (-0.74%) 35,700 1,426.72 0 0 40,300 43,100 37,500
19/12/2025 40,300 0 (0%) 2,900 116.89 0 0 40,300 43,100 37,500
18/12/2025 40,300 0.25 (0.62%) 21,100 846.51 0 0 40,050 42,850 37,250
17/12/2025 40,050 0 (0%) 20,200 806.04 0 0 40,050 42,850 37,250
16/12/2025 40,050 -0.15 (-0.37%) 5,000 199.78 0 0 40,200 43,000 37,400
15/12/2025 40,200 0.1 (0.25%) 10,400 416.48 0 0 40,100 42,900 37,300
12/12/2025 40,100 -0.3 (-0.74%) 31,700 1,273.08 0 0 40,400 43,200 37,600
11/12/2025 40,400 -0.05 (-0.12%) 3,200 129.24 0 0 40,450 43,250 37,650
10/12/2025 40,450 0.05 (0.12%) 25,400 1,022.16 0 0 40,400 43,200 37,600
09/12/2025 40,400 -0.1 (-0.25%) 48,400 1,945.25 0 0 40,500 43,300 37,700
08/12/2025 40,500 0.1 (0.25%) 18,600 751.82 0 0 40,400 43,200 37,600
05/12/2025 40,400 0 (0%) 26,700 1,081.09 0 0 40,400 43,200 37,600
04/12/2025 40,400 0.15 (0.37%) 5,800 234.76 0 0 40,250 43,050 37,450
03/12/2025 40,250 -0.1 (-0.25%) 23,400 942.43 0 0 40,350 43,150 37,550
02/12/2025 40,350 0 (0%) 12,400 500.09 0 0 40,350 43,150 37,550
01/12/2025 40,350 0.15 (0.37%) 27,800 1,118.78 0 0 40,200 43,000 37,400
28/11/2025 40,200 0 (0%) 10,200 409.63 0 0 40,200 43,000 37,400
27/11/2025 40,200 -0.2 (-0.5%) 12,400 498.89 0 0 40,400 43,200 37,600
26/11/2025 40,400 0 (0%) 14,800 593.58 0 0 40,400 43,200 37,600
25/11/2025 40,400 0 (0%) 30,400 1,224.61 0 0 40,400 43,200 37,600
24/11/2025 40,400 0.05 (0.12%) 20,100 807.99 0 0 40,350 43,150 37,550
21/11/2025 40,350 0.05 (0.12%) 16,300 654.23 0 0 40,300 43,100 37,500
20/11/2025 40,300 -0.05 (-0.12%) 6,400 256.9 0 0 40,350 43,150 37,550
19/11/2025 40,350 0 (0%) 31,500 1,262.12 0 0 40,350 43,150 37,550
18/11/2025 40,350 0.05 (0.12%) 9,200 370.74 0 0 40,300 43,100 37,500
17/11/2025 40,300 0.1 (0.25%) 43,200 1,731.04 0 0 40,200 43,000 37,400
14/11/2025 40,200 -0.15 (-0.37%) 23,800 953.83 0 0 40,350 43,150 37,550
13/11/2025 40,350 0.35 (0.88%) 50,400 2,031.01 0 0 40,000 42,800 37,200
12/11/2025 42,000 -0.3 (-0.71%) 44,700 1,881.82 0 0 42,300 45,250 39,350
11/11/2025 42,300 0 (0%) 24,100 1,015.69 0 0 42,300 45,250 39,350
10/11/2025 42,300 0 (0%) 23,700 1,001.15 0 0 42,300 45,250 39,350
07/11/2025 42,300 0.3 (0.71%) 30,200 1,265.12 0 0 42,000 44,900 39,100
06/11/2025 42,000 -0.3 (-0.71%) 17,600 737.22 0 0 42,300 45,250 39,350
05/11/2025 42,300 -0.05 (-0.12%) 33,000 1,397.18 0 0 42,350 45,300 39,400
04/11/2025 42,350 0.05 (0.12%) 19,000 803.24 0 0 42,300 45,250 39,350
03/11/2025 42,300 0.25 (0.59%) 26,300 1,107.68 0 0 42,050 44,950 39,150
31/10/2025 42,050 0.5 (1.2%) 18,300 766.99 0 0 41,550 44,450 38,650
30/10/2025 41,550 -0.35 (-0.84%) 4,600 192.02 0 0 41,900 44,800 39,000
29/10/2025 41,900 -0.2 (-0.48%) 15,500 649.53 0 0 42,100 45,000 39,200
28/10/2025 42,100 0.1 (0.24%) 31,100 1,305.98 0 0 42,000 44,900 39,100
27/10/2025 42,000 0 (0%) 10,100 424.53 0 0 42,000 44,900 39,100
24/10/2025 42,000 0.05 (0.12%) 45,700 1,902.16 0 0 41,950 44,850 39,050
23/10/2025 41,950 0.85 (2.07%) 56,800 2,372.98 0 0 41,100 43,950 38,250
22/10/2025 41,100 0.8 (1.99%) 43,000 1,745.93 0 0 40,300 43,100 37,500
21/10/2025 40,300 0.75 (1.9%) 27,900 1,119.85 0 0 39,550 42,300 36,800
20/10/2025 39,550 -0.75 (-1.86%) 13,700 545.7 0 0 40,300 43,100 37,500
17/10/2025 40,300 0.3 (0.75%) 5,300 213.78 0 0 40,000 42,800 37,200
16/10/2025 40,000 0.15 (0.38%) 2,800 111.57 0 0 39,850 42,600 37,100
15/10/2025 39,850 0.25 (0.63%) 400 15.99 0 0 39,600 42,350 36,850
14/10/2025 39,600 -0.05 (-0.13%) 4,800 191.18 0 0 39,650 42,400 36,900
13/10/2025 39,650 0 (0%) 15,500 616.95 0 0 39,650 42,400 36,900
10/10/2025 39,650 -0.3 (-0.75%) 3,900 154.64 0 0 39,950 42,700 37,200
09/10/2025 39,950 0.05 (0.13%) 6,800 271.95 0 0 39,900 42,650 37,150
08/10/2025 39,900 0.3 (0.76%) 11,700 464.09 0 0 39,600 42,350 36,850
07/10/2025 39,600 0 (0%) 21,700 867.72 0 0 39,600 42,350 36,850
06/10/2025 39,600 -0.45 (-1.12%) 15,300 608.24 0 0 40,050 42,850 37,250
03/10/2025 40,050 -0.1 (-0.25%) 38,800 1,540.72 0 0 40,150 42,950 37,350
02/10/2025 40,150 0 (0%) 17,700 700.89 0 0 40,150 42,950 37,350
01/10/2025 40,150 -0.05 (-0.12%) 7,700 307.3 0 0 40,200 43,000 37,400
30/09/2025 40,200 -0.1 (-0.25%) 24,900 987.89 0 0 40,300 43,100 37,500
29/09/2025 40,300 0 (0%) 0 0 0 0 40,300 43,100 37,500
26/09/2025 40,300 -0.05 (-0.12%) 27,800 1,112.93 0 0 40,350 43,150 37,550
25/09/2025 40,350 0.05 (0.12%) 2,900 116.88 0 0 40,300 43,100 37,500
24/09/2025 40,300 0.05 (0.12%) 33,300 1,329.72 0 0 40,250 43,050 37,450
23/09/2025 40,250 0.25 (0.63%) 10,400 415.17 0 0 40,000 42,800 37,200
22/09/2025 40,000 0.15 (0.38%) 49,000 1,953. 0 0 39,850 42,600 37,100

Historical Data - BSC

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