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
18/03/2026 50,700 0.8 (1.6%) 23,000 1,132.93 0 0 49,900 53,300 46,450
17/03/2026 49,900 2.4 (5.05%) 3,800 189.23 0 0 47,500 50,800 44,200
16/03/2026 47,500 -0.6 (-1.25%) 23,200 1,111.26 0 0 48,100 51,400 44,750
13/03/2026 48,100 -1.8 (-3.61%) 15,400 744.81 0 0 49,900 53,300 46,450
12/03/2026 49,900 2.9 (6.17%) 9,500 468.93 0 0 47,000 50,200 43,750
11/03/2026 47,000 0 (0%) 8,000 376.7 0 0 47,000 50,200 43,750
10/03/2026 47,000 -1.65 (-3.39%) 13,500 660.34 0 0 48,650 52,000 45,250
09/03/2026 48,650 -0.35 (-0.71%) 11,400 533.1 0 0 49,000 52,400 45,600
06/03/2026 49,000 0.4 (0.82%) 7,700 377.28 0 0 48,600 52,000 45,200
05/03/2026 48,600 0.05 (0.1%) 2,100 101.96 0 0 48,550 51,900 45,200
04/03/2026 48,550 0 (0%) 3,600 174.78 0 0 48,550 51,900 45,200
03/03/2026 48,550 1.75 (3.74%) 100 4.86 0 0 46,800 50,000 43,550
02/03/2026 46,800 -1.9 (-3.9%) 200 9.77 0 0 48,700 52,100 45,300
27/02/2026 48,700 0 (0%) 11,100 540.57 0 0 48,700 52,100 45,300
26/02/2026 48,700 0 (0%) 0 0 0 0 48,700 52,100 45,300
25/02/2026 48,700 -3.3 (-6.35%) 100 4.87 0 0 52,000 55,600 48,400
24/02/2026 52,000 3.4 (7.%) 1,000 49.28 0 0 48,600 52,000 45,200
23/02/2026 48,600 0 (0%) 1,000 48.6 0 0 48,600 52,000 45,200
13/02/2026 48,600 0 (0%) 10,900 529.91 0 0 48,600 52,000 45,200
12/02/2026 48,600 0 (0%) 12,900 626.64 0 0 48,600 52,000 45,200
11/02/2026 48,600 0.55 (1.14%) 4,500 216.8 0 0 48,050 51,400 44,700
10/02/2026 48,050 0.05 (0.1%) 4,200 202.82 0 0 48,000 51,300 44,650
09/02/2026 48,000 1.2 (2.56%) 1,800 86.38 0 0 46,800 50,000 43,550
06/02/2026 46,800 -0.7 (-1.47%) 2,500 118.05 0 0 47,500 50,800 44,200
05/02/2026 47,500 0.5 (1.06%) 1,200 56.95 0 0 47,000 50,200 43,750
04/02/2026 47,000 -1.6 (-3.29%) 4,000 190.35 0 0 48,600 52,000 45,200
03/02/2026 48,600 0 (0%) 0 0 0 0 48,600 52,000 45,200
02/02/2026 48,600 0 (0%) 0 0 0 0 48,600 52,000 45,200
30/01/2026 48,600 0 (0%) 2,100 98.43 0 0 48,600 52,000 45,200
29/01/2026 48,600 -0.6 (-1.22%) 1,400 68.17 0 0 49,200 52,600 45,800
28/01/2026 49,200 0 (0%) 0 0 0 0 49,200 52,600 45,800
27/01/2026 49,200 0 (0%) 0 0 0 0 49,200 52,600 45,800
26/01/2026 49,200 1.6 (3.36%) 100 4.92 0 0 47,600 50,900 44,300
23/01/2026 47,600 -0.4 (-0.83%) 900 42.85 0 0 48,000 51,300 44,650
22/01/2026 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
21/01/2026 48,000 -2 (-4%) 2,900 137.82 0 0 50,000 53,500 46,500
20/01/2026 50,000 -0.1 (-0.2%) 500 25 0 0 50,100 53,600 46,600
19/01/2026 50,100 0 (0%) 0 0 0 0 50,100 53,600 46,600
16/01/2026 50,100 -0.9 (-1.76%) 3,200 160.12 0 0 51,000 54,500 47,450
15/01/2026 51,000 1.3 (2.62%) 5,300 277.8 0 0 49,700 53,100 46,250
14/01/2026 49,700 -1.1 (-2.17%) 1,000 49.86 0 0 50,800 54,300 47,250
13/01/2026 50,800 -0.1 (-0.2%) 400 19.33 0 0 50,900 54,400 47,350
12/01/2026 50,900 0 (0%) 0 0 0 0 50,900 54,400 47,350
09/01/2026 50,900 -0.1 (-0.2%) 8,400 434.75 0 0 51,000 54,500 47,450
08/01/2026 51,000 0 (0%) 2,800 142.8 0 0 51,000 54,500 47,450
07/01/2026 51,000 0 (0%) 100 5.1 0 0 51,000 54,500 47,450
06/01/2026 51,000 -0.7 (-1.35%) 2,500 120.95 0 0 51,700 55,300 48,100
05/01/2026 51,700 0 (0%) 0 0 0 0 51,700 55,300 48,100
31/12/2025 51,700 -0.5 (-0.96%) 3,200 163.74 0 0 52,200 55,800 48,550
30/12/2025 52,200 -0.1 (-0.19%) 500 26.1 0 0 52,300 55,900 48,650
29/12/2025 52,300 3.3 (6.73%) 9,000 418.62 0 0 49,000 52,400 45,600
26/12/2025 49,000 0 (0%) 0 0 0 0 49,000 52,400 45,600
25/12/2025 49,000 0 (0%) 0 0 0 0 49,000 52,400 45,600
24/12/2025 49,000 0 (0%) 500 24.5 0 0 49,000 52,400 45,600
23/12/2025 49,000 -0.45 (-0.91%) 300 14.7 0 0 49,450 52,900 46,000
22/12/2025 49,450 0 (0%) 4,900 242.37 0 0 49,450 52,900 46,000
19/12/2025 49,450 0.45 (0.92%) 16,000 789.93 0 0 49,000 52,400 45,600
18/12/2025 49,000 0 (0%) 100 4.9 0 0 49,000 52,400 45,600
17/12/2025 49,000 0 (0%) 0 0 0 0 49,000 52,400 45,600
16/12/2025 49,000 0 (0%) 0 0 0 0 49,000 52,400 45,600
15/12/2025 49,000 1 (2.08%) 100 4.9 0 0 48,000 51,300 44,650
12/12/2025 48,000 0 (0%) 700 33.1 0 0 48,000 51,300 44,650
11/12/2025 48,000 0 (0%) 500 24 0 0 48,000 51,300 44,650
10/12/2025 48,000 0 (0%) 4,500 216 0 0 48,000 51,300 44,650
09/12/2025 48,000 -2 (-4%) 700 34.1 0 0 50,000 53,500 46,500
08/12/2025 50,000 0 (0%) 0 0 0 0 50,000 53,500 46,500
05/12/2025 50,000 0 (0%) 0 0 0 0 50,000 53,500 46,500
04/12/2025 50,000 0.85 (1.73%) 1,000 49.82 0 0 49,150 52,500 45,750
03/12/2025 49,150 -3.65 (-6.91%) 4,500 223.91 0 0 52,800 56,400 49,150
02/12/2025 52,800 -0.7 (-1.31%) 5,700 285.15 0 0 53,500 57,200 49,800
01/12/2025 53,500 0 (0%) 0 0 0 0 53,500 57,200 49,800
28/11/2025 53,500 0 (0%) 0 0 0 0 53,500 57,200 49,800
27/11/2025 53,500 0 (0%) 3,000 160.5 0 0 53,500 57,200 49,800
26/11/2025 53,500 0 (0%) 0 0 0 0 53,500 57,200 49,800
25/11/2025 53,500 0.9 (1.71%) 600 32.01 0 0 52,600 56,200 48,950
24/11/2025 52,600 0 (0%) 0 0 0 0 52,600 56,200 48,950
21/11/2025 52,600 2.65 (5.31%) 300 15.78 0 0 49,950 53,400 46,500
20/11/2025 49,950 0 (0%) 0 0 0 0 49,950 53,400 46,500
19/11/2025 49,950 -1.85 (-3.57%) 800 40.79 0 0 51,800 55,400 48,200
18/11/2025 51,800 0.3 (0.58%) 1,200 60.44 0 0 51,500 55,100 47,900
17/11/2025 51,500 -0.9 (-1.72%) 1,500 74.1 0 0 52,400 56,000 48,750
14/11/2025 52,400 -0.4 (-0.76%) 600 30.3 0 0 52,800 56,400 49,150
13/11/2025 52,800 2.1 (4.14%) 100 5.28 0 0 50,700 54,200 47,200
12/11/2025 50,700 0.7 (1.4%) 100 5.07 0 0 50,000 53,500 46,500
11/11/2025 50,000 0 (0%) 900 45.49 0 0 50,000 53,500 46,500
10/11/2025 50,000 0 (0%) 400 20.08 0 0 50,000 53,500 46,500
07/11/2025 50,000 0.95 (1.94%) 400 19.89 0 0 49,050 52,400 45,650
06/11/2025 49,050 -3.05 (-5.85%) 800 38.9 0 0 52,100 55,700 48,500
05/11/2025 52,100 -0.6 (-1.14%) 800 39.88 0 0 52,700 56,300 49,050
04/11/2025 52,700 3.25 (6.57%) 18,900 970.71 0 0 49,450 52,900 46,000
03/11/2025 49,450 -0.55 (-1.1%) 300 14.55 0 0 50,000 53,500 46,500
31/10/2025 50,000 0 (0%) 700 34.7 0 0 50,000 53,500 46,500
30/10/2025 50,000 0 (0%) 600 29.4 0 0 50,000 53,500 46,500
29/10/2025 50,000 0 (0%) 300 14.75 0 0 50,000 53,500 46,500
28/10/2025 50,000 0 (0%) 200 9.85 0 0 50,000 53,500 46,500
27/10/2025 50,000 -1 (-1.96%) 500 25 0 0 51,000 54,500 47,450
24/10/2025 51,000 0 (0%) 1,100 56.1 0 0 51,000 54,500 47,450
23/10/2025 51,000 0 (0%) 800 40.28 0 0 51,000 54,500 47,450
22/10/2025 51,000 -1 (-1.92%) 200 10.2 0 0 52,000 55,600 48,400
21/10/2025 52,000 1 (1.96%) 15,300 795.65 0 0 51,000 54,500 47,450
20/10/2025 51,000 2 (4.08%) 4,800 242.56 0 0 49,000 52,400 45,600
17/10/2025 49,000 0 (0%) 12,600 616.15 0 0 49,000 52,400 45,600
16/10/2025 49,000 0 (0%) 1,400 68.6 0 0 49,000 52,400 45,600
15/10/2025 49,000 0 (0%) 0 0 0 0 49,000 52,400 45,600
14/10/2025 49,000 -1.1 (-2.2%) 2,100 102.85 0 0 50,100 53,600 46,600
13/10/2025 50,100 0 (0%) 400 20.04 0 0 50,100 53,600 46,600
10/10/2025 50,100 -0.9 (-1.76%) 1,700 85.38 0 0 51,000 54,500 47,450
09/10/2025 51,000 1 (2%) 2,200 109.35 0 0 50,000 53,500 46,500
08/10/2025 50,000 -0.5 (-0.99%) 1,500 75.13 0 0 50,500 54,000 47,000
07/10/2025 50,500 0 (0%) 1,200 60.7 0 0 50,500 54,000 47,000
06/10/2025 50,500 -0.2 (-0.39%) 29,900 1,572.21 0 0 50,700 54,200 47,200
03/10/2025 50,700 0.7 (1.4%) 5,100 255.15 0 0 50,000 53,500 46,500
02/10/2025 50,000 -0.1 (-0.2%) 2,600 123.34 0 0 50,100 53,600 46,600
01/10/2025 50,100 -2.9 (-5.47%) 15,800 796.87 0 0 53,000 56,700 49,300
30/09/2025 53,000 -0.8 (-1.49%) 15,800 870.28 0 0 53,800 57,500 50,100
29/09/2025 53,800 0.7 (1.32%) 1,100 58.64 0 0 53,100 56,800 49,400
26/09/2025 53,100 0.1 (0.19%) 8,800 449.32 0 0 53,000 56,700 49,300
25/09/2025 53,000 1 (1.92%) 62,500 3,244.66 0 0 52,000 55,600 48,400
24/09/2025 52,000 1.4 (2.77%) 35,400 1,814.07 0 0 50,600 54,100 47,100
23/09/2025 50,600 3.1 (6.53%) 5,800 292.93 0 0 47,500 50,800 44,200
22/09/2025 47,500 3.1 (6.98%) 179,200 8,477.2 0 0 44,400 47,500 41,300
19/09/2025 44,400 2.9 (6.99%) 1,900 83.27 0 0 41,500 44,400 38,600
18/09/2025 41,500 -2.5 (-5.68%) 29,100 1,194.49 0 0 44,000 47,050 40,950

Historical Data - BSC

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