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 47,600 0 (0%) 300 13.96 0 0 47,600 50,900 44,300
31/03/2026 47,600 1.65 (3.59%) 6,800 322.83 0 0 45,950 49,150 42,750
30/03/2026 45,950 1.65 (3.72%) 100 4.6 0 0 44,300 47,400 41,200
27/03/2026 44,300 0 (0%) 0 0 0 0 44,300 47,400 41,200
26/03/2026 44,300 -0.9 (-1.99%) 300 13.26 0 0 45,200 48,350 42,050
25/03/2026 45,200 0 (0%) 400 18.08 0 0 45,200 48,350 42,050
24/03/2026 45,200 0 (0%) 400 18.04 0 0 45,200 48,350 42,050
23/03/2026 45,200 1.6 (3.67%) 10,100 451.57 0 0 43,600 46,650 40,550
20/03/2026 43,600 -0.2 (-0.46%) 3,200 140.53 0 0 43,800 46,850 40,750
19/03/2026 43,800 -0.2 (-0.45%) 1,000 43.94 0 0 44,000 47,050 40,950
18/03/2026 44,000 -1.1 (-2.44%) 1,000 44 0 0 45,100 48,250 41,950
17/03/2026 45,100 -0.4 (-0.88%) 2,000 89.46 0 0 45,500 48,650 42,350
16/03/2026 45,500 -0.3 (-0.66%) 500 22.83 0 0 45,800 49,000 42,600
13/03/2026 45,800 1.55 (3.5%) 400 17.86 0 0 44,250 47,300 41,200
12/03/2026 44,250 0.8 (1.84%) 100 4.43 0 0 43,450 46,450 40,450
11/03/2026 43,450 0 (0%) 3,300 143.25 0 0 43,450 46,450 40,450
10/03/2026 43,450 0.3 (0.7%) 10,000 432.36 0 0 43,150 46,150 40,150
09/03/2026 43,150 -0.3 (-0.69%) 100 4.32 0 0 43,450 46,450 40,450
06/03/2026 43,450 0.15 (0.35%) 700 30.45 0 0 43,300 46,300 40,300
05/03/2026 43,300 0.2 (0.46%) 100 4.33 0 0 43,100 46,100 40,100
04/03/2026 43,100 0 (0%) 3,000 128.91 0 0 43,100 46,100 40,100
03/03/2026 43,100 -0.4 (-0.92%) 1,200 51.86 0 0 43,500 46,500 40,500
02/03/2026 43,500 0 (0%) 1,400 60.75 0 0 43,500 46,500 40,500
27/02/2026 43,500 -0.1 (-0.23%) 4,600 199.15 0 0 43,600 46,650 40,550
26/02/2026 43,600 0.55 (1.28%) 1,200 51.71 0 0 43,050 46,050 40,050
25/02/2026 43,050 0.05 (0.12%) 2,400 103.22 0 0 43,000 46,000 40,000
24/02/2026 43,000 0 (0%) 6,500 280.14 0 0 43,000 46,000 40,000
23/02/2026 43,000 -2.5 (-5.49%) 3,900 168.59 0 0 45,500 48,650 42,350
13/02/2026 45,500 2.7 (6.31%) 1,300 56.4 0 0 42,800 45,750 39,850
12/02/2026 42,800 -3.2 (-6.96%) 79,300 3,400.78 0 0 46,000 49,200 42,800
11/02/2026 46,000 -0.3 (-0.65%) 400 18.4 0 0 46,300 49,500 43,100
10/02/2026 46,300 0 (0%) 100 4.63 0 0 46,300 49,500 43,100
09/02/2026 46,300 0 (0%) 8,500 384.8 0 0 46,300 49,500 43,100
06/02/2026 46,300 0.3 (0.65%) 11,100 510.63 0 0 46,000 49,200 42,800
05/02/2026 46,000 0.3 (0.66%) 4,000 182.95 0 0 45,700 48,850 42,550
04/02/2026 45,700 -0.3 (-0.65%) 200 9.14 0 0 46,000 49,200 42,800
03/02/2026 46,000 -1 (-2.13%) 400 18.7 0 0 47,000 50,200 43,750
02/02/2026 47,000 0 (0%) 1,100 50.3 0 0 47,000 50,200 43,750
30/01/2026 47,000 -1.5 (-3.09%) 500 23.5 0 0 48,500 51,800 45,150
29/01/2026 48,500 0 (0%) 18,400 867.55 0 0 48,500 51,800 45,150
28/01/2026 48,500 1.6 (3.41%) 1,100 52.8 0 0 46,900 50,100 43,650
27/01/2026 46,900 -0.1 (-0.21%) 1,700 75.89 0 0 47,000 50,200 43,750
26/01/2026 47,000 0 (0%) 100 4.7 0 0 47,000 50,200 43,750
23/01/2026 47,000 -1.6 (-3.29%) 4,100 192.71 0 0 48,600 52,000 45,200
22/01/2026 48,600 -0.1 (-0.21%) 3,100 145.86 0 0 48,700 52,100 45,300
21/01/2026 48,700 0.1 (0.21%) 1,900 89.2 0 0 48,600 52,000 45,200
20/01/2026 48,600 -0.2 (-0.41%) 200 9.51 0 0 48,800 52,200 45,400
19/01/2026 48,800 0.45 (0.93%) 100 4.88 0 0 48,350 51,700 45,000
16/01/2026 48,350 -0.65 (-1.33%) 100 4.84 0 0 49,000 52,400 45,600
15/01/2026 49,000 -0.9 (-1.8%) 100 4.9 0 0 49,900 53,300 46,450
14/01/2026 49,900 0 (0%) 2,200 103.78 0 0 49,900 53,300 46,450
13/01/2026 49,900 -0.1 (-0.2%) 200 9.89 0 0 50,000 53,500 46,500
12/01/2026 50,000 1 (2.04%) 100 5 0 0 49,000 52,400 45,600
09/01/2026 49,000 0 (0%) 1,100 53.9 0 0 49,000 52,400 45,600
08/01/2026 49,000 0 (0%) 100 4.9 0 0 49,000 52,400 45,600
07/01/2026 49,000 0 (0%) 100 4.9 0 0 49,000 52,400 45,600
06/01/2026 49,000 0 (0%) 0 0 0 0 49,000 52,400 45,600
05/01/2026 49,000 0 (0%) 0 0 0 0 49,000 52,400 45,600
31/12/2025 49,000 0 (0%) 500 24.5 0 0 49,000 52,400 45,600
30/12/2025 49,000 -1 (-2%) 100 4.9 0 0 50,000 53,500 46,500
29/12/2025 50,000 0 (0%) 0 0 0 0 50,000 53,500 46,500
26/12/2025 50,000 0 (0%) 300 15 0 0 50,000 53,500 46,500
25/12/2025 50,000 -1 (-1.96%) 200 10 0 0 51,000 54,500 47,450
24/12/2025 51,000 3 (6.25%) 100 5.1 0 0 48,000 51,300 44,650
23/12/2025 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
22/12/2025 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
19/12/2025 48,000 -3.3 (-6.43%) 100 4.8 0 0 51,300 54,800 47,750
18/12/2025 51,300 3.3 (6.88%) 6,300 321.53 0 0 48,000 51,300 44,650
17/12/2025 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
16/12/2025 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
15/12/2025 48,000 0 (0%) 1,600 76.8 0 0 48,000 51,300 44,650
12/12/2025 48,000 0 (0%) 400 19.2 0 0 48,000 51,300 44,650
11/12/2025 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
10/12/2025 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
09/12/2025 48,000 0 (0%) 500 24 0 0 48,000 51,300 44,650
08/12/2025 48,000 -2.5 (-4.95%) 100 4.8 0 0 50,500 54,000 47,000
05/12/2025 50,500 0 (0%) 0 0 0 0 50,500 54,000 47,000
04/12/2025 50,500 0 (0%) 0 0 0 0 50,500 54,000 47,000
03/12/2025 50,500 0 (0%) 0 0 0 0 50,500 54,000 47,000
02/12/2025 50,500 0 (0%) 600 30.3 0 0 50,500 54,000 47,000
01/12/2025 50,500 0 (0%) 0 0 0 0 50,500 54,000 47,000
28/11/2025 50,500 0 (0%) 0 0 0 0 50,500 54,000 47,000
27/11/2025 50,500 -0.1 (-0.2%) 300 14.49 0 0 50,600 54,100 47,100
26/11/2025 50,600 -0.3 (-0.59%) 100 5.06 0 0 50,900 54,400 47,350
25/11/2025 50,900 0 (0%) 0 0 0 0 50,900 54,400 47,350
24/11/2025 50,900 0 (0%) 0 0 0 0 50,900 54,400 47,350
21/11/2025 50,900 0 (0%) 0 0 0 0 50,900 54,400 47,350
20/11/2025 50,900 0 (0%) 0 0 0 0 50,900 54,400 47,350
19/11/2025 50,900 0 (0%) 0 0 0 0 50,900 54,400 47,350
18/11/2025 50,900 0 (0%) 0 0 0 0 50,900 54,400 47,350
17/11/2025 50,900 2.9 (6.04%) 300 14.67 0 0 48,000 51,300 44,650
14/11/2025 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
13/11/2025 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
12/11/2025 48,000 0 (0%) 100 4.8 0 0 48,000 51,300 44,650
11/11/2025 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
10/11/2025 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
07/11/2025 48,000 -0.7 (-1.44%) 100 4.8 0 0 48,700 52,100 45,300
06/11/2025 48,700 0 (0%) 0 0 0 0 48,700 52,100 45,300
05/11/2025 48,700 0 (0%) 0 0 0 0 48,700 52,100 45,300
04/11/2025 48,700 0 (0%) 0 0 0 0 48,700 52,100 45,300
03/11/2025 48,700 0 (0%) 0 0 0 0 48,700 52,100 45,300
31/10/2025 48,700 0 (0%) 0 0 0 0 48,700 52,100 45,300
30/10/2025 48,700 0 (0%) 0 0 0 0 48,700 52,100 45,300
29/10/2025 48,700 0.7 (1.46%) 18,500 900.95 0 0 48,000 51,300 44,650
28/10/2025 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
27/10/2025 48,000 -3 (-5.88%) 100 4.8 0 0 51,000 54,500 47,450
24/10/2025 51,000 0 (0%) 0 0 0 0 51,000 54,500 47,450
23/10/2025 51,000 0 (0%) 0 0 0 0 51,000 54,500 47,450
22/10/2025 51,000 0 (0%) 0 0 0 0 51,000 54,500 47,450
21/10/2025 51,000 0 (0%) 0 0 0 0 51,000 54,500 47,450
20/10/2025 51,000 1.1 (2.2%) 100 5.1 0 0 49,900 53,300 46,450
17/10/2025 49,900 0.9 (1.84%) 1,600 79.99 0 0 49,000 52,400 45,600
16/10/2025 49,000 0.7 (1.45%) 1,200 58.8 0 0 48,300 51,600 44,950
15/10/2025 48,300 -2.7 (-5.29%) 300 14.49 0 0 51,000 54,500 47,450
14/10/2025 51,000 3 (6.25%) 1,900 93.3 0 0 48,000 51,300 44,650
13/10/2025 48,000 0.95 (2.02%) 1,600 76.8 0 0 47,050 50,300 43,800
10/10/2025 47,050 -0.95 (-1.98%) 700 33.16 0 0 48,000 51,300 44,650
09/10/2025 48,000 0 (0%) 0 0 0 0 48,000 51,300 44,650
08/10/2025 48,000 0 (0%) 100 4.8 0 0 48,000 51,300 44,650
07/10/2025 48,000 -0.5 (-1.03%) 1,700 81.6 0 0 48,500 51,800 45,150
06/10/2025 48,500 -0.5 (-1.02%) 500 24.25 0 0 49,000 52,400 45,600
03/10/2025 49,000 0 (0%) 0 0 0 0 49,000 52,400 45,600
02/10/2025 49,000 -0.7 (-1.41%) 500 24.65 0 0 49,700 53,100 46,250
01/10/2025 49,700 -0.2 (-0.4%) 3,400 162.62 0 0 49,900 53,300 46,450

Historical Data - BSC

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