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
26/05/2026 44,000 -0.3 (-0.68%) 283,900 12,633.41 0 0 44,300 47,400 41,200
25/05/2026 44,300 0.1 (0.23%) 202,300 8,890.91 0 0 44,200 47,250 41,150
22/05/2026 44,200 0.15 (0.34%) 241,600 10,567.98 0 0 44,050 47,100 41,000
21/05/2026 44,050 0 (0%) 71,700 3,146.01 0 0 44,050 47,100 41,000
20/05/2026 44,050 -0.4 (-0.9%) 416,200 18,134.88 0 0 44,450 47,550 41,350
19/05/2026 44,450 -1.5 (-3.26%) 217,700 9,808.05 0 0 45,950 49,150 42,750
18/05/2026 45,950 0 (0%) 192,900 8,924.96 0 0 45,950 49,150 42,750
15/05/2026 45,950 2 (4.55%) 823,000 37,218.29 0 0 43,950 47,000 40,900
14/05/2026 43,950 1.45 (3.41%) 271,600 11,866.02 0 0 42,500 45,450 39,550
13/05/2026 42,500 -0.5 (-1.16%) 109,600 4,675.72 0 0 43,000 46,000 40,000
12/05/2026 43,000 0.35 (0.82%) 119,200 5,082.8 0 0 42,650 45,600 39,700
11/05/2026 42,650 -0.85 (-1.95%) 73,000 3,112.92 0 0 43,500 46,500 40,500
08/05/2026 43,500 0.75 (1.75%) 222,100 9,488.6 0 0 42,750 45,700 39,800
07/05/2026 42,750 -0.25 (-0.58%) 96,200 4,121.16 0 0 43,000 46,000 40,000
06/05/2026 43,000 -0.7 (-1.6%) 192,100 8,252.47 0 0 43,700 46,750 40,650
05/05/2026 43,700 -0.6 (-1.35%) 160,900 7,042.19 0 0 44,300 47,400 41,200
04/05/2026 44,300 -0.8 (-1.77%) 42,100 1,877.14 0 0 45,100 48,250 41,950
29/04/2026 45,100 0.3 (0.67%) 197,000 8,787.57 0 0 44,800 47,900 41,700
28/04/2026 44,800 -0.5 (-1.1%) 83,000 3,739.78 0 0 45,300 48,450 42,150
24/04/2026 45,300 0.6 (1.34%) 181,800 8,204.75 0 0 44,700 47,800 41,600
23/04/2026 44,700 0.6 (1.36%) 166,000 7,344.82 0 0 44,100 47,150 41,050
22/04/2026 44,100 -0.2 (-0.45%) 181,200 8,004.69 0 0 44,300 47,400 41,200
21/04/2026 44,300 0.15 (0.34%) 109,900 4,873.43 0 0 44,150 47,200 41,100
20/04/2026 44,150 0 (0%) 118,900 5,261.89 520,000 21,520 44,150 47,200 41,100
17/04/2026 44,150 0.15 (0.34%) 45,800 2,028.48 480,000 19,872 44,000 47,050 40,950
16/04/2026 44,000 -0.35 (-0.79%) 237,600 10,491.86 0 0 44,350 47,450 41,250
15/04/2026 44,350 -0.5 (-1.11%) 364,400 16,321.86 0 0 44,850 47,950 41,750
14/04/2026 44,850 0 (0%) 146,300 6,535.51 0 0 44,850 47,950 41,750
13/04/2026 44,850 -0.1 (-0.22%) 132,200 5,885.1 0 0 44,950 48,050 41,850
10/04/2026 44,950 0.15 (0.33%) 260,300 11,634.77 0 0 44,800 47,900 41,700
09/04/2026 44,800 -0.7 (-1.54%) 184,400 8,302.13 0 0 45,500 48,650 42,350
08/04/2026 45,500 1.2 (2.71%) 435,900 19,692.87 0 0 44,300 47,400 41,200
07/04/2026 44,300 -0.45 (-1.01%) 203,400 8,949.61 0 0 44,750 47,850 41,650
06/04/2026 44,750 -0.25 (-0.56%) 667,700 29,501.8 0 0 45,000 48,150 41,850
03/04/2026 45,000 -0.9 (-1.96%) 417,500 18,686.72 0 0 45,900 49,100 42,700
02/04/2026 45,900 -0.2 (-0.43%) 596,000 26,867.2 0 0 46,100 49,300 42,900
01/04/2026 46,100 0.1 (0.22%) 475,400 21,571.93 0 0 46,000 49,200 42,800
31/03/2026 46,000 1.3 (2.91%) 494,500 22,522.94 0 0 44,700 47,800 41,600
30/03/2026 44,700 -0.25 (-0.56%) 186,800 8,323.44 0 0 44,950 48,050 41,850
27/03/2026 44,950 1.75 (4.05%) 407,800 18,133.89 0 0 43,200 46,200 40,200
26/03/2026 43,200 -0.6 (-1.37%) 71,700 3,121.04 0 0 43,800 46,850 40,750
25/03/2026 43,800 0.15 (0.34%) 110,000 4,824.53 0 0 43,650 46,700 40,600
24/03/2026 43,650 1.45 (3.44%) 308,800 13,362.25 0 0 42,200 45,150 39,250
23/03/2026 42,200 -0.7 (-1.63%) 175,900 7,374.5 0 0 42,900 45,900 39,900
20/03/2026 42,900 -1 (-2.28%) 236,800 10,188.14 0 0 43,900 46,950 40,850
19/03/2026 43,900 0.45 (1.04%) 190,700 8,303.92 0 0 43,450 46,450 40,450
18/03/2026 43,450 0.45 (1.05%) 125,800 5,405.6 0 0 43,000 46,000 40,000
17/03/2026 43,000 -1 (-2.27%) 167,600 7,259.11 0 0 44,000 47,050 40,950
16/03/2026 44,000 0.3 (0.69%) 247,000 10,806.14 0 0 43,700 46,750 40,650
13/03/2026 43,700 1.7 (4.05%) 708,700 31,012.38 1,067,347 42,160.21 42,000 44,900 39,100
12/03/2026 42,000 0.05 (0.12%) 204,500 8,616.97 1,000,000 39,500 41,950 44,850 39,050
11/03/2026 41,950 1.25 (3.07%) 290,400 12,179.93 1,000,000 38,000 40,700 43,500 37,900
10/03/2026 40,700 1.35 (3.43%) 196,400 7,971.4 1,500,000 55,500 39,350 42,100 36,600
09/03/2026 39,350 -2.75 (-6.53%) 778,700 30,683.31 0 0 42,100 45,000 39,200
06/03/2026 42,100 -0.4 (-0.94%) 145,300 6,140.12 0 0 42,500 45,450 39,550
05/03/2026 42,500 0.5 (1.19%) 155,200 6,620.17 3,500,000 138,250 42,000 44,900 39,100
04/03/2026 42,000 0.35 (0.84%) 445,100 18,854.97 0 0 41,650 44,550 38,750
03/03/2026 41,650 0.75 (1.83%) 377,200 15,603.22 0 0 40,900 43,750 38,050
02/03/2026 40,900 -2.7 (-6.19%) 869,300 35,964.23 0 0 43,600 46,650 40,550
27/02/2026 43,600 -3 (-6.44%) 1,349,700 59,769.34 0 0 46,600 49,850 43,350
26/02/2026 46,600 0.3 (0.65%) 466,500 21,819.15 0 0 46,300 49,500 43,100
25/02/2026 46,300 -0.65 (-1.38%) 461,800 21,357.24 0 0 46,950 50,200 43,700
24/02/2026 46,950 0 (0%) 446,000 20,757.16 0 0 46,950 50,200 43,700
23/02/2026 46,950 -0.55 (-1.16%) 399,600 18,604.91 0 0 47,500 50,800 44,200
13/02/2026 47,500 0.5 (1.06%) 457,900 21,414.77 0 0 47,000 50,200 43,750
12/02/2026 47,000 0 (0%) 364,100 16,956.52 0 0 47,000 50,200 43,750
11/02/2026 47,000 0.65 (1.4%) 421,600 19,648.92 0 0 46,350 49,550 43,150
10/02/2026 46,350 -0.1 (-0.22%) 239,300 11,018.88 0 0 46,450 49,700 43,200
09/02/2026 46,450 -0.05 (-0.11%) 336,600 15,401.29 0 0 46,500 49,750 43,250
06/02/2026 46,500 -0.2 (-0.43%) 524,200 24,030.2 0 0 46,700 49,950 43,450
05/02/2026 46,700 -0.2 (-0.43%) 259,700 12,010.97 0 0 46,900 50,100 43,650
04/02/2026 46,900 -0.1 (-0.21%) 355,100 16,507.5 20,000 884 47,000 50,200 43,750
03/02/2026 47,000 -0.4 (-0.84%) 437,200 20,384.13 0 0 47,400 50,700 44,100
02/02/2026 47,400 -0.1 (-0.21%) 362,600 16,829.51 0 0 47,500 50,800 44,200
30/01/2026 47,500 0.5 (1.06%) 368,600 17,385.28 0 0 47,000 50,200 43,750
29/01/2026 47,000 0 (0%) 374,600 17,524.26 0 0 47,000 50,200 43,750
28/01/2026 47,000 2.85 (6.46%) 570,200 25,909.87 0 0 44,150 47,200 41,100
27/01/2026 44,150 -2 (-4.33%) 345,400 15,305.94 0 0 46,150 49,350 42,950
26/01/2026 46,150 -1.35 (-2.84%) 243,000 11,229.76 0 0 47,500 50,800 44,200
23/01/2026 47,500 -0.5 (-1.04%) 141,300 6,683.86 0 0 48,000 51,300 44,650
22/01/2026 48,000 2 (4.35%) 395,200 18,752.06 0 0 46,000 49,200 42,800
21/01/2026 46,000 -0.8 (-1.71%) 268,800 12,238.85 0 0 46,800 50,000 43,550
20/01/2026 46,800 0.3 (0.65%) 252,900 11,681.56 389,916 17,538.81 46,500 49,750 43,250
19/01/2026 46,500 1.5 (3.33%) 229,200 10,402.82 0 0 45,000 48,150 41,850
16/01/2026 45,000 -1.95 (-4.15%) 875,500 39,690.58 0 0 46,950 50,200 43,700
15/01/2026 46,950 -1 (-2.09%) 288,700 13,458.16 0 0 47,950 51,300 44,600
14/01/2026 47,950 -0.7 (-1.44%) 729,100 34,472.02 0 0 48,650 52,000 45,250
13/01/2026 48,650 -0.3 (-0.61%) 247,600 12,106.85 0 0 48,950 52,300 45,550
12/01/2026 48,950 0.3 (0.62%) 499,800 23,864.98 0 0 48,650 52,000 45,250
09/01/2026 48,650 -0.95 (-1.92%) 441,300 21,262.62 0 0 49,600 53,000 46,150
08/01/2026 49,600 -0.4 (-0.8%) 356,000 17,552.92 0 0 50,000 53,500 46,500
07/01/2026 50,000 0 (0%) 460,000 22,647.93 0 0 50,000 53,500 46,500
06/01/2026 50,000 0 (0%) 523,300 25,636.26 0 0 50,000 53,500 46,500
05/01/2026 50,000 -1.6 (-3.1%) 388,900 19,516.33 0 0 51,600 55,200 48,000
31/12/2025 51,600 -0.4 (-0.77%) 432,000 22,173.73 200,000 9,680 52,000 55,600 48,400
30/12/2025 52,000 0.5 (0.97%) 536,200 27,596.8 0 0 51,500 55,100 47,900
29/12/2025 51,500 -0.3 (-0.58%) 392,600 20,137.2 200,000 9,640 51,800 55,400 48,200
26/12/2025 51,800 -0.4 (-0.77%) 510,600 26,221.49 0 0 52,200 55,800 48,550
25/12/2025 52,200 0.6 (1.16%) 667,100 34,682.51 0 0 51,600 55,200 48,000
24/12/2025 51,600 1.1 (2.18%) 697,800 35,330.13 100,000 4,700 50,500 54,000 47,000
23/12/2025 50,500 0.5 (1%) 676,400 33,777.22 0 0 50,000 53,500 46,500
22/12/2025 50,000 1 (2.04%) 578,800 28,625.68 0 0 49,000 52,400 45,600
19/12/2025 49,000 2.05 (4.37%) 854,700 41,082.03 0 0 46,950 50,200 43,700
18/12/2025 46,950 0.45 (0.97%) 406,800 18,886.62 0 0 46,500 49,750 43,250
17/12/2025 46,500 -0.5 (-1.06%) 327,300 15,142.27 0 0 47,000 50,200 43,750
16/12/2025 47,000 1.4 (3.07%) 530,800 24,399.94 0 0 45,600 48,750 42,450
15/12/2025 45,600 0 (0%) 598,600 26,483.04 0 0 45,600 48,750 42,450
12/12/2025 45,600 -3.4 (-6.94%) 1,734,000 79,675.92 0 0 49,000 52,400 45,600
11/12/2025 49,000 -0.7 (-1.41%) 1,152,100 54,930.6 0 0 49,700 53,100 46,250
10/12/2025 49,700 -3.6 (-6.75%) 1,290,500 64,640.15 0 0 53,300 57,000 49,600
09/12/2025 53,300 -1.3 (-2.38%) 1,353,700 71,708.17 20,000 1,110 54,600 58,400 50,800
08/12/2025 54,600 1.8 (3.41%) 1,229,000 67,288.21 0 0 52,800 56,400 49,150
05/12/2025 52,800 3.05 (6.13%) 2,687,400 139,290.27 0 0 49,750 53,200 46,300
04/12/2025 49,750 2.25 (4.74%) 1,129,500 55,605.21 0 0 47,500 50,800 44,200
03/12/2025 47,500 1 (2.15%) 460,900 21,791.19 0 0 46,500 49,750 43,250
02/12/2025 46,500 0.65 (1.42%) 392,100 18,072.87 0 0 45,850 49,050 42,650
01/12/2025 45,850 -0.15 (-0.33%) 193,000 8,889.88 0 0 46,000 49,200 42,800
28/11/2025 46,000 1.2 (2.68%) 597,400 27,180.56 0 0 44,800 47,900 41,700
27/11/2025 44,800 -0.2 (-0.44%) 229,900 10,209.77 0 0 45,000 48,150 41,850
26/11/2025 45,000 0.7 (1.58%) 305,200 13,593.1 0 0 44,300 47,400 41,200

Historical Data - BSC

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