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
07/04/2026 36,850 0.05 (0.14%) 5,946,500 216,924.18 0 0 36,800 39,350 34,250
06/04/2026 36,800 -0.2 (-0.54%) 5,442,000 199,804.46 0 0 37,000 39,550 34,450
03/04/2026 37,000 0.2 (0.54%) 7,479,700 272,857.8 0 0 36,800 39,350 34,250
02/04/2026 36,800 1.8 (5.14%) 14,911,700 534,608.25 0 0 35,000 37,450 32,550
01/04/2026 35,000 1.25 (3.7%) 7,347,600 254,896.39 0 0 33,750 36,100 31,400
31/03/2026 33,750 -0.25 (-0.74%) 4,125,400 140,753.33 0 0 34,000 36,350 31,650
30/03/2026 34,000 -0.85 (-2.44%) 3,970,700 135,347.21 0 0 34,850 37,250 32,450
27/03/2026 34,850 -0.15 (-0.43%) 3,960,600 137,752.9 0 0 35,000 37,450 32,550
26/03/2026 35,000 -0.5 (-1.41%) 3,907,200 136,050.08 0 0 35,500 37,950 33,050
25/03/2026 35,500 -0.15 (-0.42%) 3,772,700 133,979. 0 0 35,650 38,100 33,200
24/03/2026 35,650 0.5 (1.42%) 9,024,300 318,470.33 0 0 35,150 37,600 32,700
23/03/2026 35,150 -0.55 (-1.54%) 7,995,700 274,963.05 0 0 35,700 38,150 33,250
20/03/2026 35,700 1.2 (3.48%) 20,916,100 739,966.05 2,061,200 73,584.84 34,500 36,900 32,100
19/03/2026 34,500 -0.5 (-1.43%) 4,508,000 151,480.07 0 0 35,000 37,450 32,550
18/03/2026 35,000 -0.7 (-1.96%) 12,227,700 430,909.35 0 0 35,700 38,150 33,250
17/03/2026 35,700 2.3 (6.89%) 20,015,400 703,419.38 0 0 33,400 35,700 31,100
16/03/2026 33,400 2.15 (6.88%) 10,856,000 357,437.01 1,903,100 63,240.89 31,250 33,400 29,100
13/03/2026 31,250 0.85 (2.8%) 6,189,800 188,745.66 0 0 30,400 32,500 28,300
12/03/2026 30,400 -0.1 (-0.33%) 2,376,000 71,423.57 0 0 30,500 32,600 28,400
11/03/2026 30,500 0.2 (0.66%) 3,445,700 103,733.43 0 0 30,300 32,400 28,200
10/03/2026 30,300 1.95 (6.88%) 6,699,200 200,532. 0 0 28,350 30,300 26,400
09/03/2026 45,350 -3.4 (-6.97%) 5,656,200 256,736.27 33,000 1,719.3 48,750 52,100 45,350
06/03/2026 48,750 -2.55 (-4.97%) 2,459,100 122,516.14 0 0 51,300 54,800 47,750
05/03/2026 51,300 0.3 (0.59%) 4,820,400 249,168.13 2,000,000 105,600 51,000 54,500 47,450
04/03/2026 51,000 2.2 (4.51%) 4,730,800 232,017.81 163,157 7,417.79 48,800 52,200 45,400
03/03/2026 48,800 0.2 (0.41%) 3,237,200 158,113.26 0 0 48,600 52,000 45,200
02/03/2026 48,600 -1.1 (-2.21%) 3,317,300 161,950.71 11,450,076 567,695.93 49,700 53,100 46,250
27/02/2026 49,700 1.45 (3.01%) 7,039,000 346,646.11 590,400 29,224.8 48,250 51,600 44,900
26/02/2026 48,250 -0.25 (-0.52%) 1,951,200 94,238.44 0 0 48,500 51,800 45,150
25/02/2026 48,500 -0.6 (-1.22%) 1,363,400 66,563.38 0 0 49,100 52,500 45,700
24/02/2026 49,100 0.2 (0.41%) 2,871,300 139,842.38 0 0 48,900 52,300 45,500
23/02/2026 48,900 2.6 (5.62%) 4,907,200 233,231.65 0 0 46,300 49,500 43,100
13/02/2026 46,300 -0.05 (-0.11%) 2,199,400 101,611.02 0 0 46,350 49,550 43,150
12/02/2026 46,350 0.45 (0.98%) 2,232,400 102,873.69 0 0 45,900 49,100 42,700
11/02/2026 45,900 0.25 (0.55%) 2,245,400 102,670.08 20,000 850 45,650 48,800 42,500
10/02/2026 45,650 2.95 (6.91%) 3,065,700 134,306.58 0 0 42,700 45,650 39,750
09/02/2026 42,700 -0.1 (-0.23%) 1,435,900 61,163.97 0 0 42,800 45,750 39,850
06/02/2026 42,800 -1.85 (-4.14%) 2,423,800 105,278.63 63,200 2,641.76 44,650 47,750 41,550
05/02/2026 44,650 -0.55 (-1.22%) 1,885,500 84,824. 0 0 45,200 48,350 42,050
04/02/2026 45,200 -0.55 (-1.2%) 2,595,400 118,709.6 0 0 45,750 48,950 42,550
03/02/2026 45,750 0.55 (1.22%) 2,590,300 117,887.65 0 0 45,200 48,350 42,050
02/02/2026 45,200 -0.7 (-1.53%) 1,648,500 74,988.51 0 0 45,900 49,100 42,700
30/01/2026 45,900 -0.2 (-0.43%) 2,204,500 101,249.83 0 0 46,100 49,300 42,900
29/01/2026 46,100 -0.15 (-0.32%) 1,265,400 58,445.05 0 0 46,250 49,450 43,050
28/01/2026 46,250 -0.45 (-0.96%) 1,642,900 76,033.4 0 0 46,700 49,950 43,450
27/01/2026 46,700 0.2 (0.43%) 1,555,500 72,367.81 0 0 46,500 49,750 43,250
26/01/2026 46,500 -1 (-2.11%) 2,088,800 97,697.17 34,000 1,727.2 47,500 50,800 44,200
23/01/2026 47,500 0.45 (0.96%) 2,706,800 127,785.21 0 0 47,050 50,300 43,800
22/01/2026 47,050 0.05 (0.11%) 2,663,700 124,606.63 0 0 47,000 50,200 43,750
21/01/2026 47,000 -0.9 (-1.88%) 2,348,300 110,280.79 0 0 47,900 51,200 44,550
20/01/2026 47,900 -0.1 (-0.21%) 3,457,000 166,311.88 0 0 48,000 51,300 44,650
19/01/2026 48,000 1.55 (3.34%) 4,445,800 210,483.26 0 0 46,450 49,700 43,200
16/01/2026 46,450 -0.2 (-0.43%) 3,000,100 139,572.9 0 0 46,650 49,900 43,400
15/01/2026 46,650 0.35 (0.76%) 2,747,700 127,935.95 0 0 46,300 49,500 43,100
14/01/2026 46,300 -1.2 (-2.53%) 3,200,600 150,110.86 56,100 2,849.88 47,500 50,800 44,200
13/01/2026 47,500 0.35 (0.74%) 2,754,900 131,142.05 0 0 47,150 50,400 43,850
12/01/2026 47,150 1.15 (2.5%) 4,187,900 196,447.03 0 0 46,000 49,200 42,800
09/01/2026 46,000 -2.2 (-4.56%) 3,424,500 161,442.12 0 0 48,200 51,500 44,850
08/01/2026 48,200 -0.3 (-0.62%) 2,199,100 106,221.98 0 0 48,500 51,800 45,150
07/01/2026 48,500 -0.1 (-0.21%) 2,191,900 106,801.9 0 0 48,600 52,000 45,200
06/01/2026 48,600 -0.05 (-0.1%) 1,316,100 63,995.13 0 0 48,650 52,000 45,250
05/01/2026 48,650 -1.45 (-2.89%) 915,600 44,857.06 0 0 50,100 53,600 46,600
31/12/2025 50,100 0.2 (0.4%) 1,532,300 76,490.04 37,200 1,982.76 49,900 53,300 46,450
30/12/2025 49,900 0.2 (0.4%) 1,167,000 58,238.48 0 0 49,700 53,100 46,250
29/12/2025 49,700 1.1 (2.26%) 3,001,300 148,182.8 1,300,000 67,600 48,600 52,000 45,200
26/12/2025 48,600 -0.4 (-0.82%) 2,091,500 101,625.93 0 0 49,000 52,400 45,600
25/12/2025 49,000 -1 (-2%) 2,038,200 100,986.19 0 0 50,000 53,500 46,500
24/12/2025 50,000 -0.5 (-0.99%) 2,367,100 118,193.92 10,000,000 524,181.5 50,500 54,000 47,000
23/12/2025 50,500 -1.4 (-2.7%) 2,960,400 151,367.64 0 0 51,900 55,500 48,300
22/12/2025 51,900 -0.7 (-1.33%) 1,816,800 94,621.41 0 0 52,600 56,200 48,950
19/12/2025 52,600 0 (0%) 1,968,700 103,154.24 0 0 52,600 56,200 48,950
18/12/2025 52,600 0.2 (0.38%) 4,803,500 252,708.72 10,150,500 567,886.2 52,400 56,000 48,750
17/12/2025 52,400 1.6 (3.15%) 6,551,600 327,708.64 693,700 35,062.46 50,800 54,300 47,250
16/12/2025 - (-100%) 14,838,900 770,152.98 0 0 60,000 72,000 48,000

Historical Data - BSC

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