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
29/04/2026 50,000 0.3 (0.6%) 68,400 3,398.04 0 0 49,700 53,100 46,250
28/04/2026 49,700 -0.4 (-0.8%) 63,900 3,173.91 0 0 50,100 53,600 46,600
24/04/2026 50,100 0.85 (1.73%) 165,000 8,171.07 0 0 49,250 52,600 45,850
23/04/2026 49,250 -0.95 (-1.89%) 289,100 14,344.41 0 0 50,200 53,700 46,700
22/04/2026 50,200 -0.8 (-1.57%) 506,300 25,561.16 0 0 51,000 54,500 47,450
21/04/2026 51,000 0.4 (0.79%) 160,600 8,186.2 0 0 50,600 54,100 47,100
20/04/2026 50,600 -0.2 (-0.39%) 161,300 8,156.83 0 0 50,800 54,300 47,250
17/04/2026 50,800 -0.4 (-0.78%) 399,100 20,364.67 0 0 51,200 54,700 47,650
16/04/2026 51,200 -1.7 (-3.21%) 164,200 8,506.94 0 0 52,900 56,600 49,200
15/04/2026 52,900 2.9 (5.8%) 1,314,200 69,468.93 0 0 50,000 53,500 46,500
14/04/2026 50,000 0.2 (0.4%) 126,600 6,316.07 0 0 49,800 53,200 46,350
13/04/2026 49,800 -0.6 (-1.19%) 76,600 3,803.76 0 0 50,400 53,900 46,900
10/04/2026 50,400 0.45 (0.9%) 196,400 9,895.13 0 0 49,950 53,400 46,500
09/04/2026 49,950 -0.45 (-0.89%) 137,700 6,840.9 0 0 50,400 53,900 46,900
08/04/2026 50,400 2.1 (4.35%) 261,800 12,901.61 0 0 48,300 51,600 44,950
07/04/2026 48,300 -0.1 (-0.21%) 46,500 2,238.63 0 0 48,400 51,700 45,050
06/04/2026 48,400 -0.05 (-0.1%) 77,400 3,727.78 0 0 48,450 51,800 45,100
03/04/2026 48,450 0.4 (0.83%) 85,800 4,154.76 0 0 48,050 51,400 44,700
02/04/2026 48,050 -0.6 (-1.23%) 109,000 5,249.1 0 0 48,650 52,000 45,250
01/04/2026 48,650 0.15 (0.31%) 388,400 18,837.12 0 0 48,500 51,800 45,150
31/03/2026 48,500 0.3 (0.62%) 52,600 2,550.48 0 0 48,200 51,500 44,850
30/03/2026 48,200 -0.65 (-1.33%) 45,000 2,170.32 0 0 48,850 52,200 45,450
27/03/2026 48,850 0.3 (0.62%) 55,000 2,661.5 0 0 48,550 51,900 45,200
26/03/2026 48,550 -0.3 (-0.61%) 37,800 1,825.25 0 0 48,850 52,200 45,450
25/03/2026 48,850 1.05 (2.2%) 113,300 5,475.51 0 0 47,800 51,100 44,500
24/03/2026 47,800 0.3 (0.63%) 121,400 5,788.43 0 0 47,500 50,800 44,200
23/03/2026 47,500 -1.5 (-3.06%) 269,200 12,846.56 0 0 49,000 52,400 45,600
20/03/2026 49,000 -0.7 (-1.41%) 112,200 5,523.41 0 0 49,700 53,100 46,250
19/03/2026 49,700 -0.4 (-0.8%) 98,000 4,873.5 0 0 50,100 53,600 46,600
18/03/2026 50,100 -0.2 (-0.4%) 78,800 3,957.61 0 0 50,300 53,800 46,800
17/03/2026 50,300 0.3 (0.6%) 91,000 4,567.28 0 0 50,000 53,500 46,500
16/03/2026 50,000 -0.2 (-0.4%) 116,300 5,810.27 0 0 50,200 53,700 46,700
13/03/2026 50,200 0.4 (0.8%) 221,500 11,075.22 0 0 49,800 53,200 46,350
12/03/2026 49,800 -0.8 (-1.58%) 287,100 14,384.74 27,000 1,271.7 50,600 54,100 47,100
11/03/2026 53,100 0.6 (1.14%) 209,800 11,139.26 0 0 52,500 56,100 48,850
10/03/2026 52,500 2.1 (4.17%) 252,700 13,222.19 0 0 50,400 53,900 46,900
09/03/2026 50,400 -3.2 (-5.97%) 707,500 35,702.52 0 0 53,600 57,300 49,850
06/03/2026 53,600 -0.4 (-0.74%) 155,500 8,355.43 0 0 54,000 57,700 50,300
05/03/2026 54,000 0.6 (1.12%) 156,900 8,467.38 0 0 53,400 57,100 49,700
04/03/2026 53,400 -0.1 (-0.19%) 323,900 17,164.84 0 0 53,500 57,200 49,800
03/03/2026 53,500 -1.3 (-2.37%) 307,000 16,645.54 0 0 54,800 58,600 51,000
02/03/2026 54,800 0.3 (0.55%) 574,900 31,338.3 0 0 54,500 58,300 50,700
27/02/2026 54,500 0.1 (0.18%) 284,800 15,421.93 0 0 54,400 58,200 50,600
26/02/2026 54,400 0.6 (1.12%) 416,800 22,531.09 0 0 53,800 57,500 50,100
25/02/2026 53,800 0 (0%) 257,500 13,808.44 0 0 53,800 57,500 50,100
24/02/2026 53,800 0.7 (1.32%) 230,900 12,424.74 0 0 53,100 56,800 49,400
23/02/2026 53,100 0.2 (0.38%) 408,300 21,920.32 0 0 52,900 56,600 49,200
13/02/2026 52,900 0.8 (1.54%) 202,000 10,674.7 0 0 52,100 55,700 48,500
12/02/2026 52,100 0.2 (0.39%) 81,700 4,240.21 0 0 51,900 55,500 48,300
11/02/2026 51,900 0.6 (1.17%) 88,000 4,550.2 0 0 51,300 54,800 47,750
10/02/2026 51,300 -0.2 (-0.39%) 217,700 11,227.28 0 0 51,500 55,100 47,900
09/02/2026 51,500 0.4 (0.78%) 224,700 11,605.4 0 0 51,100 54,600 47,550
06/02/2026 51,100 -1.5 (-2.85%) 410,400 21,224.67 0 0 52,600 56,200 48,950
05/02/2026 52,600 -2.4 (-4.36%) 520,700 27,827.31 0 0 55,000 58,800 51,200
04/02/2026 55,000 2.7 (5.16%) 1,058,100 56,876.38 0 0 52,300 55,900 48,650
03/02/2026 52,300 1 (1.95%) 446,800 23,194.94 0 0 51,300 54,800 47,750
02/02/2026 51,300 -0.2 (-0.39%) 166,500 8,599.01 0 0 51,500 55,100 47,900
30/01/2026 51,500 -0.3 (-0.58%) 163,000 8,416.48 0 0 51,800 55,400 48,200
29/01/2026 51,800 0.7 (1.37%) 87,700 4,512.55 0 0 51,100 54,600 47,550
28/01/2026 51,100 0.1 (0.2%) 115,600 5,899.15 0 0 51,000 54,500 47,450
27/01/2026 51,000 0 (0%) 127,800 6,526.88 0 0 51,000 54,500 47,450
26/01/2026 51,000 -0.9 (-1.73%) 248,300 12,790.93 0 0 51,900 55,500 48,300
23/01/2026 51,900 -0.3 (-0.57%) 93,500 4,861.91 0 0 52,200 55,800 48,550
22/01/2026 52,200 0.8 (1.56%) 145,400 7,552.26 0 0 51,400 54,900 47,850
21/01/2026 51,400 -1.4 (-2.65%) 265,100 13,775.41 0 0 52,800 56,400 49,150
20/01/2026 52,800 0.5 (0.96%) 314,100 16,531.45 0 0 52,300 55,900 48,650
19/01/2026 52,300 -0.6 (-1.13%) 216,200 11,274.66 0 0 52,900 56,600 49,200
16/01/2026 52,900 -0.1 (-0.19%) 382,600 20,012.95 0 0 53,000 56,700 49,300
15/01/2026 53,000 -0.8 (-1.49%) 263,400 13,942.84 0 0 53,800 57,500 50,100
14/01/2026 53,800 1.6 (3.07%) 598,300 31,860.35 0 0 52,200 55,800 48,550
13/01/2026 52,200 1.8 (3.57%) 609,700 31,553.2 0 0 50,400 53,900 46,900
12/01/2026 50,400 -0.5 (-0.98%) 333,500 16,783.55 0 0 50,900 54,400 47,350
09/01/2026 50,900 0.1 (0.2%) 217,700 11,027.79 0 0 50,800 54,300 47,250
08/01/2026 50,800 -0.2 (-0.39%) 449,000 22,595.16 0 0 51,000 54,500 47,450
07/01/2026 51,000 -0.2 (-0.39%) 255,900 12,968.72 0 0 51,200 54,700 47,650
06/01/2026 51,200 -0.3 (-0.58%) 323,400 16,548.11 0 0 51,500 55,100 47,900
05/01/2026 51,500 1.8 (3.62%) 394,300 20,347.69 0 0 49,700 53,100 46,250
31/12/2025 49,700 0.1 (0.2%) 462,000 23,296.17 0 0 49,600 53,000 46,150
30/12/2025 49,600 -0.05 (-0.1%) 98,300 4,859.03 0 0 49,650 53,100 46,200
29/12/2025 49,650 0.75 (1.53%) 139,200 6,878.65 0 0 48,900 52,300 45,500
26/12/2025 48,900 -1 (-2.%) 330,900 16,221.13 0 0 49,900 53,300 46,450
25/12/2025 49,900 -0.6 (-1.19%) 186,800 9,369.04 0 0 50,500 54,000 47,000
24/12/2025 50,500 0.7 (1.41%) 312,100 15,621.32 0 0 49,800 53,200 46,350
23/12/2025 49,800 -1.5 (-2.92%) 580,300 29,161.26 0 0 51,300 54,800 47,750
22/12/2025 51,300 0.6 (1.18%) 272,000 13,911.98 0 0 50,700 54,200 47,200
19/12/2025 50,700 -1 (-1.93%) 400,200 20,340.42 0 0 51,700 55,300 48,100
18/12/2025 51,700 -0.4 (-0.77%) 680,900 34,641.43 0 0 52,100 55,700 48,500
17/12/2025 52,100 -1.8 (-3.34%) 514,100 26,913.39 0 0 53,900 57,600 50,200
16/12/2025 53,900 1.1 (2.08%) 277,600 14,736.54 0 0 52,800 56,400 49,150
15/12/2025 52,800 0.8 (1.54%) 455,100 24,113.26 0 0 52,000 55,600 48,400
12/12/2025 52,000 -2.1 (-3.88%) 578,100 30,463.07 0 0 54,100 57,800 50,400
11/12/2025 54,100 -0.9 (-1.64%) 322,800 17,911.15 0 0 55,000 58,800 51,200
10/12/2025 61,500 -3.3 (-5.09%) 1,140,800 70,423.77 0 0 64,800 69,300 60,300
09/12/2025 64,800 -4.2 (-6.09%) 1,081,600 70,680.73 0 0 69,000 73,800 64,200
08/12/2025 69,000 1.6 (2.37%) 1,067,800 73,203.76 0 0 67,400 72,100 62,700
05/12/2025 67,400 3.2 (4.98%) 1,560,800 105,282.5 0 0 64,200 68,600 59,800
04/12/2025 64,200 0.8 (1.26%) 1,078,700 70,923.58 0 0 63,400 67,800 59,000
03/12/2025 63,400 0 (0%) 557,100 35,585.13 0 0 63,400 67,800 59,000
02/12/2025 63,400 4.1 (6.91%) 1,860,800 117,078.83 0 0 59,300 63,400 55,200
01/12/2025 59,300 3.8 (6.85%) 1,432,700 83,647.27 0 0 55,500 59,300 51,700
28/11/2025 55,500 1.4 (2.59%) 499,000 27,568.15 0 0 54,100 57,800 50,400
27/11/2025 54,100 0.8 (1.5%) 116,000 6,224.91 0 0 53,300 57,000 49,600
26/11/2025 53,300 -0.5 (-0.93%) 209,100 11,268.38 0 0 53,800 57,500 50,100
25/11/2025 53,800 1.5 (2.87%) 729,300 39,280.53 0 0 52,300 55,900 48,650
24/11/2025 52,300 -0.4 (-0.76%) 70,200 3,669.14 0 0 52,700 56,300 49,050
21/11/2025 52,700 -0.3 (-0.57%) 56,400 2,955.81 0 0 53,000 56,700 49,300
20/11/2025 53,000 0 (0%) 53,200 2,806.74 0 0 53,000 56,700 49,300
19/11/2025 53,000 0 (0%) 101,300 5,370.77 0 0 53,000 56,700 49,300
18/11/2025 53,000 1.1 (2.12%) 350,800 18,381.15 0 0 51,900 55,500 48,300
17/11/2025 51,900 0.1 (0.19%) 85,800 4,450.68 0 0 51,800 55,400 48,200
14/11/2025 51,800 -0.1 (-0.19%) 106,800 5,544.39 0 0 51,900 55,500 48,300
13/11/2025 51,900 0.1 (0.19%) 66,400 3,438.28 0 0 51,800 55,400 48,200
12/11/2025 51,800 -0.1 (-0.19%) 80,600 4,158.98 0 0 51,900 55,500 48,300
11/11/2025 51,900 0.3 (0.58%) 78,300 4,036.22 0 0 51,600 55,200 48,000
10/11/2025 51,600 0 (0%) 85,600 4,422.35 0 0 51,600 55,200 48,000
07/11/2025 51,600 -1.4 (-2.64%) 92,600 4,818.04 0 0 53,000 56,700 49,300
06/11/2025 53,000 0.7 (1.34%) 40,400 2,128.2 0 0 52,300 55,900 48,650
05/11/2025 52,300 0.2 (0.38%) 57,200 2,975.9 0 0 52,100 55,700 48,500
04/11/2025 52,100 -0.4 (-0.76%) 168,200 8,725.13 0 0 52,500 56,100 48,850
03/11/2025 52,500 -1 (-1.87%) 138,800 7,337.57 0 0 53,500 57,200 49,800
31/10/2025 53,500 -0.5 (-0.93%) 244,300 13,049.58 0 0 54,000 57,700 50,300
30/10/2025 54,000 -0.4 (-0.74%) 383,400 20,765.66 0 0 54,400 58,200 50,600
29/10/2025 54,400 1 (1.87%) 261,400 14,152.44 0 0 53,400 57,100 49,700

Historical Data - BSC

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