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
03/06/2026 42,000 1.9 (4.74%) 500 21.2 0 0 40,100 46,100 34,100
02/06/2026 40,100 0 (0%) 0 0 0 0 40,100 46,100 34,100
01/06/2026 40,500 0.9 (2.27%) 11,300 453.17 0 0 39,600 45,500 33,700
29/05/2026 39,600 -1.3 (-3.18%) 21,601 855.4 0 0 40,900 47,000 34,800
28/05/2026 40,900 0 (0%) 0 0 0 0 40,900 47,000 34,800
27/05/2026 40,900 -0.2 (-0.49%) 100 4.09 0 0 41,100 47,200 35,000
26/05/2026 41,000 -0.5 (-1.2%) 1,200 49.3 0 0 41,500 47,700 35,300
25/05/2026 41,500 0 (0%) 200 8.3 0 0 41,500 47,700 35,300
22/05/2026 41,500 0 (0%) 0 0 0 0 41,500 47,700 35,300
21/05/2026 41,500 0 (0%) 0 0 0 0 41,500 47,700 35,300
20/05/2026 41,500 -0.8 (-1.89%) 100 4.15 0 0 42,300 48,600 36,000
19/05/2026 42,500 0.6 (1.43%) 3,600 152.12 0 0 41,900 48,100 35,700
18/05/2026 41,900 0.7 (1.7%) 100 4.19 0 0 41,200 47,300 35,100
15/05/2026 41,200 1.4 (3.52%) 200 8.24 0 0 39,800 45,700 33,900
14/05/2026 39,800 0 (0%) 0 0 0 0 39,800 45,700 33,900
13/05/2026 39,800 0 (0%) 0 0 0 0 39,800 45,700 33,900
12/05/2026 39,800 -0.7 (-1.73%) 1,900 75.62 0 0 40,500 46,500 34,500
11/05/2026 40,500 0 (0%) 0 0 0 0 40,500 46,500 34,500
08/05/2026 40,400 -0.1 (-0.25%) 1,300 52.62 0 0 40,500 46,500 34,500
07/05/2026 40,500 0 (0%) 0 0 0 0 40,500 46,500 34,500
06/05/2026 40,500 -0.5 (-1.22%) 900 36.46 0 0 41,000 47,100 34,900
05/05/2026 40,900 -0.3 (-0.73%) 1,600 65.54 0 0 41,200 47,300 35,100
04/05/2026 41,000 1.5 (3.8%) 1,200 49.4 0 0 39,500 45,400 33,600
29/04/2026 39,500 -2.3 (-5.5%) 500 19.75 0 0 41,800 48,000 35,600
28/04/2026 41,800 0 (0%) 0 0 0 0 41,800 48,000 35,600
24/04/2026 41,800 0 (0%) 0 0 0 0 41,800 48,000 35,600
23/04/2026 41,800 0.6 (1.46%) 100 4.18 0 0 41,200 47,300 35,100
22/04/2026 41,200 0 (0%) 0 0 0 0 41,200 47,300 35,100
21/04/2026 41,000 -0.2 (-0.49%) 1,700 70 0 0 41,200 47,300 35,100
20/04/2026 41,200 1 (2.49%) 1,400 57.69 0 0 40,200 46,200 34,200
17/04/2026 40,200 0 (0%) 500 20.1 0 0 40,200 46,200 34,200
16/04/2026 40,200 -0.8 (-1.95%) 500 20.1 0 0 41,000 47,100 34,900
15/04/2026 41,000 0.8 (1.99%) 1,238 50.72 0 0 40,200 46,200 34,200
14/04/2026 40,200 0 (0%) 300 12.06 0 0 40,200 46,200 34,200
13/04/2026 40,200 0 (0%) 0 0 0 0 40,200 46,200 34,200
10/04/2026 40,200 0 (0%) 0 0 0 0 40,200 46,200 34,200
09/04/2026 40,000 -1.3 (-3.15%) 6,500 261.38 0 0 41,300 47,400 35,200
08/04/2026 41,000 1 (2.5%) 6,005 248.12 0 0 40,000 46,000 34,000
07/04/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
06/04/2026 40,000 -0.1 (-0.25%) 500 20 0 0 40,100 46,100 34,100
03/04/2026 40,100 0 (0%) 0 0 0 0 40,100 46,100 34,100
02/04/2026 40,000 0.9 (2.3%) 606 24.29 0 0 39,100 44,900 33,300
01/04/2026 39,100 -1.8 (-4.4%) 100 3.91 0 0 40,900 47,000 34,800
31/03/2026 40,900 0 (0%) 0 0 0 0 40,900 47,000 34,800
30/03/2026 40,900 0 (0%) 101 4.13 0 0 40,900 47,000 34,800
27/03/2026 40,900 0.1 (0.25%) 101 4.13 0 0 40,800 46,900 34,700
26/03/2026 40,800 -0.1 (-0.24%) 400 16.32 0 0 40,900 47,000 34,800
25/03/2026 40,900 1.7 (4.34%) 100 4.09 0 0 39,200 45,000 33,400
24/03/2026 39,200 -0.5 (-1.26%) 1,003 39.32 0 0 39,700 45,600 33,800
23/03/2026 39,700 0 (0%) 0 0 0 0 39,700 45,600 33,800
20/03/2026 39,700 -0.3 (-0.75%) 305 12.11 0 0 40,000 46,000 34,000
19/03/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
18/03/2026 40,000 0 (0%) 1,007 40.28 0 0 40,000 46,000 34,000
17/03/2026 40,000 0 (0%) 3,100 123.9 0 0 40,000 46,000 34,000
16/03/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
13/03/2026 40,000 0 (0%) 3,918 156.61 0 0 40,000 46,000 34,000
12/03/2026 40,000 0.1 (0.25%) 2,500 100 0 0 39,900 45,800 34,000
11/03/2026 40,000 0.1 (0.25%) 13,400 534.86 0 0 39,900 45,800 34,000
10/03/2026 39,900 -1.6 (-3.86%) 600 23.95 0 0 41,500 47,700 35,300
09/03/2026 39,000 -1 (-2.5%) 1,800 74.7 0 0 40,000 46,000 34,000
06/03/2026 40,000 0.5 (1.27%) 1,000 40 0 0 39,500 45,400 33,600
05/03/2026 39,500 0 (0%) 0 0 0 0 39,500 45,400 33,600
04/03/2026 39,500 0 (0%) 0 0 0 0 39,500 45,400 33,600
03/03/2026 39,500 -0.4 (-1.%) 5,200 205.4 0 0 39,900 45,800 34,000
02/03/2026 39,900 0 (0%) 100 3.99 0 0 39,900 45,800 34,000
27/02/2026 39,900 0 (0%) 0 0 0 0 39,900 45,800 34,000
26/02/2026 39,900 -0.1 (-0.25%) 600 23.94 0 0 40,000 46,000 34,000
25/02/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
24/02/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
23/02/2026 40,000 0.6 (1.52%) 200 8 0 0 39,400 45,300 33,500
13/02/2026 39,900 0.8 (2.05%) 300 11.81 0 0 39,100 44,900 33,300
12/02/2026 39,000 -0.7 (-1.76%) 1,600 62.6 0 0 39,700 45,600 33,800
11/02/2026 39,700 -2.8 (-6.59%) 300 11.91 0 0 42,500 48,800 36,200
10/02/2026 42,500 3.1 (7.87%) 100 4.25 0 0 39,400 45,300 33,500
09/02/2026 39,500 -0.1 (-0.25%) 1,000 39.44 0 0 39,600 45,500 33,700
06/02/2026 39,600 0 (0%) 300 11.88 0 0 39,600 45,500 33,700
05/02/2026 39,600 0 (0%) 0 0 0 0 39,600 45,500 33,700
04/02/2026 39,400 -0.5 (-1.25%) 1,400 55.39 0 0 39,900 45,800 34,000
03/02/2026 39,600 0.5 (1.28%) 600 23.96 0 0 39,100 44,900 33,300
02/02/2026 39,100 -0.9 (-2.25%) 5,700 223.01 0 0 40,000 46,000 34,000
30/01/2026 40,000 -0.4 (-0.99%) 2,500 100 0 0 40,400 46,400 34,400
29/01/2026 40,400 0 (0%) 0 0 0 0 40,400 46,400 34,400
28/01/2026 40,400 0 (0%) 0 0 0 0 40,400 46,400 34,400
27/01/2026 40,400 -0.1 (-0.25%) 100 4.04 0 0 40,500 46,500 34,500
26/01/2026 40,500 0.5 (1.25%) 1,109 44.91 0 0 40,000 46,000 34,000
23/01/2026 40,000 0 (0%) 700 28 0 0 40,000 46,000 34,000
22/01/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
21/01/2026 40,000 -0.5 (-1.23%) 1,000 40 0 0 40,500 46,500 34,500
20/01/2026 40,500 0 (0%) 0 0 0 0 40,500 46,500 34,500
19/01/2026 40,500 0.4 (1.%) 500 20.25 0 0 40,100 46,100 34,100
16/01/2026 40,000 0.1 (0.25%) 2,000 80.2 0 0 39,900 45,800 34,000
15/01/2026 39,800 -0.1 (-0.25%) 1,400 55.92 0 0 39,900 45,800 34,000
14/01/2026 39,500 -0.5 (-1.25%) 1,110 44.3 0 0 40,000 46,000 34,000
13/01/2026 40,000 0.6 (1.52%) 2,000 80 0 0 39,400 45,300 33,500
12/01/2026 39,400 0 (0%) 0 0 0 0 39,400 45,300 33,500
09/01/2026 39,200 -0.3 (-0.76%) 4,700 185.04 0 0 39,500 45,400 33,600
08/01/2026 39,700 0.2 (0.51%) 6,000 237.04 0 0 39,500 45,400 33,600
07/01/2026 39,500 0 (0%) 1,000 39.5 0 0 39,500 45,400 33,600
06/01/2026 39,500 0.2 (0.51%) 2,100 82.95 0 0 39,300 45,100 33,500
05/01/2026 39,500 0.5 (1.28%) 2,000 78.6 0 0 39,000 44,800 33,200
31/12/2025 39,000 0.1 (0.26%) 4,900 191.09 0 0 38,900 44,700 33,100
30/12/2025 39,500 -0.1 (-0.25%) 1,100 42.75 0 0 39,600 45,500 33,700
29/12/2025 39,000 -1 (-2.5%) 2,600 102.95 0 0 40,000 46,000 34,000
26/12/2025 40,000 1 (2.56%) 200 8 0 0 39,000 44,800 33,200
25/12/2025 41,000 2.5 (6.49%) 1,500 60.8 0 0 38,500 44,200 32,800
24/12/2025 41,100 -0.9 (-2.14%) 200 7.69 0 0 42,000 48,300 35,700
23/12/2025 42,000 0 (0%) 25 1.05 0 0 42,000 48,300 35,700
22/12/2025 42,000 1 (2.44%) 100 4.2 0 0 41,000 47,100 34,900
19/12/2025 41,200 0.2 (0.49%) 1,100 45.12 0 0 41,000 47,100 34,900
18/12/2025 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
17/12/2025 41,000 -0.2 (-0.49%) 1,200 49.2 0 0 41,200 47,300 35,100
16/12/2025 41,200 0.2 (0.49%) 100 4.12 0 0 41,000 47,100 34,900
15/12/2025 41,000 0 (0%) 1,000 41 0 0 41,000 47,100 34,900
12/12/2025 41,000 0.1 (0.24%) 1,900 77.9 0 0 40,900 47,000 34,800
11/12/2025 40,900 -1 (-2.39%) 109 4.47 0 0 41,900 48,100 35,700
10/12/2025 41,900 0 (0%) 1 0.04 0 0 41,900 48,100 35,700
09/12/2025 41,900 0 (0%) 0 0 0 0 41,900 48,100 35,700
08/12/2025 41,900 0 (0%) 100 4.19 0 0 41,900 48,100 35,700
05/12/2025 42,000 0.8 (1.94%) 4,500 188.6 0 0 41,200 47,300 35,100
04/12/2025 41,200 -0.1 (-0.24%) 1,100 45.32 0 0 41,300 47,400 35,200
03/12/2025 41,000 0.3 (0.74%) 1,101 45.52 0 0 40,700 46,800 34,600

Historical Data - BSC

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