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
27/04/2026 39,600 0 (0%) 0 0 0 0 39,600 0 0
24/04/2026 39,600 -0.1 (-0.25%) 32,077 1,270.88 0 0 39,700 43,600 35,800
23/04/2026 39,700 -0.2 (-0.5%) 56,900 2,264.1 0 0 39,900 43,800 36,000
22/04/2026 39,900 0 (0%) 23,546 939.33 0 0 39,900 43,800 36,000
21/04/2026 39,900 -0.2 (-0.5%) 39,778 1,589.66 0 0 40,100 44,100 36,100
20/04/2026 40,100 0.1 (0.25%) 82,797 3,308.29 0 0 40,000 44,000 36,000
17/04/2026 40,000 -0.1 (-0.25%) 64,269 2,572.39 0 0 40,100 44,100 36,100
16/04/2026 40,100 0 (0%) 49,883 1,995.07 0 0 40,100 44,100 36,100
15/04/2026 40,100 -0.3 (-0.74%) 86,095 3,459.28 0 0 40,400 44,400 36,400
14/04/2026 40,400 0.1 (0.25%) 41,598 1,671.24 0 0 40,300 44,300 36,300
13/04/2026 40,300 -0.1 (-0.25%) 36,901 1,483.28 0 0 40,400 44,400 36,400
10/04/2026 40,400 0.1 (0.25%) 51,172 2,064.87 0 0 40,300 44,300 36,300
09/04/2026 40,300 -0.6 (-1.47%) 61,479 2,468.75 0 0 40,900 44,900 36,900
08/04/2026 40,900 1.3 (3.28%) 88,012 3,527.17 0 0 39,600 43,500 35,700
07/04/2026 39,600 -0.4 (-1%) 105,007 4,119.35 0 0 40,000 44,000 36,000
06/04/2026 40,000 -0.3 (-0.74%) 72,217 2,874.64 6,886 275.44 40,300 44,300 36,300
03/04/2026 40,300 -0.4 (-0.98%) 26,262 1,068.89 0 0 40,700 44,700 36,700
02/04/2026 40,700 -0.4 (-0.97%) 19,716 797.95 0 0 41,100 45,200 37,000
01/04/2026 41,100 0.9 (2.24%) 83,307 3,386.25 0 0 40,200 44,200 36,200
31/03/2026 40,200 -0.4 (-0.99%) 36,946 1,492.26 0 0 40,600 44,600 36,600
30/03/2026 40,600 -0.4 (-0.98%) 53,323 2,151.05 0 0 41,000 45,100 36,900
27/03/2026 41,000 0.2 (0.49%) 24,305 994.8 0 0 40,800 44,800 36,800
26/03/2026 40,800 -0.8 (-1.92%) 31,461 1,287.94 0 0 41,600 45,700 37,500
25/03/2026 41,600 -0.3 (-0.72%) 43,064 1,799.21 0 0 41,900 46,000 37,800
24/03/2026 41,900 2.6 (6.62%) 121,020 4,941.81 0 0 39,300 43,200 35,400
23/03/2026 39,300 -0.7 (-1.75%) 98,505 3,885.66 0 0 40,000 44,000 36,000
20/03/2026 40,000 -0.6 (-1.48%) 52,128 2,092.93 0 0 40,600 44,600 36,600
19/03/2026 40,600 -0.4 (-0.98%) 38,499 1,565.36 0 0 41,000 45,100 36,900
18/03/2026 41,000 -0.2 (-0.49%) 28,751 1,182.57 0 0 41,200 45,300 37,100
17/03/2026 41,200 0.2 (0.49%) 46,458 1,918.26 0 0 41,000 45,100 36,900
16/03/2026 41,000 -0.4 (-0.97%) 65,565 2,696.09 0 0 41,400 45,500 37,300
13/03/2026 41,400 -0.3 (-0.72%) 34,963 1,451.5 0 0 41,700 45,800 37,600
12/03/2026 41,700 -0.2 (-0.48%) 22,320 929.87 0 0 41,900 46,000 37,800
11/03/2026 41,900 0.9 (2.2%) 54,698 2,276.56 0 0 41,000 45,100 36,900
10/03/2026 41,000 1.8 (4.59%) 124,399 5,050.54 0 0 39,200 43,100 35,300
09/03/2026 39,200 -3.2 (-7.55%) 196,243 7,789.6 0 0 42,400 46,600 38,200
06/03/2026 42,400 -0.7 (-1.62%) 78,900 3,375.87 0 0 43,100 47,400 38,800
05/03/2026 43,100 0.1 (0.23%) 54,763 2,360.5 0 0 43,000 47,300 38,700
04/03/2026 43,000 -0.6 (-1.38%) 76,275 3,286.84 0 0 43,600 47,900 39,300
03/03/2026 43,600 -0.1 (-0.23%) 72,886 3,164.63 0 0 43,700 48,000 39,400
02/03/2026 43,700 -0.5 (-1.13%) 145,359 6,348.59 0 0 44,200 48,600 39,800
27/02/2026 44,200 -0.2 (-0.45%) 105,050 4,643. 0 0 44,400 48,800 40,000
26/02/2026 44,400 -0.4 (-0.89%) 73,619 3,274.3 0 0 44,800 49,200 40,400
25/02/2026 44,800 -0.2 (-0.44%) 62,605 2,815.89 0 0 45,000 49,500 40,500
24/02/2026 45,000 0 (0%) 57,828 2,592.78 0 0 45,000 49,500 40,500
23/02/2026 45,000 0.7 (1.58%) 96,037 4,318.34 0 0 44,300 48,700 39,900
13/02/2026 44,300 0.2 (0.45%) 44,793 1,982.31 0 0 44,100 48,500 39,700
12/02/2026 44,100 0.3 (0.68%) 28,695 1,268.31 0 0 43,800 48,100 39,500
11/02/2026 43,800 0.3 (0.69%) 26,348 1,155.95 0 0 43,500 47,800 39,200
10/02/2026 43,500 -1 (-2.25%) 165,874 7,254.96 0 0 44,500 48,900 40,100
09/02/2026 44,500 0.1 (0.23%) 107,054 4,737.81 0 0 44,400 48,800 40,000
06/02/2026 44,400 -2.1 (-4.52%) 159,914 7,234.01 0 0 46,500 51,100 41,900
05/02/2026 46,500 0.2 (0.43%) 359,535 17,044.87 0 0 46,300 50,900 41,700
04/02/2026 46,300 1.9 (4.28%) 312,149 14,281.53 0 0 44,400 48,800 40,000
03/02/2026 44,400 0.4 (0.91%) 117,800 5,210.52 0 0 44,000 48,400 39,600
02/02/2026 44,000 0 (0%) 82,019 3,583.54 0 0 44,000 48,400 39,600
30/01/2026 44,000 0.1 (0.23%) 75,127 3,313.16 0 0 43,900 48,200 39,600
29/01/2026 43,900 -0.1 (-0.23%) 49,972 2,195.2 0 0 44,000 48,400 39,600
28/01/2026 44,000 0 (0%) 52,723 2,316.58 0 0 44,000 48,400 39,600
27/01/2026 44,000 0 (0%) 60,857 2,654.38 0 0 44,000 48,400 39,600
26/01/2026 44,000 -0.6 (-1.35%) 58,982 2,609.24 0 0 44,600 49,000 40,200
23/01/2026 44,600 -0.3 (-0.67%) 43,549 1,947.14 0 0 44,900 49,300 40,500
22/01/2026 44,900 0.5 (1.13%) 89,395 4,010.22 0 0 44,400 48,800 40,000
21/01/2026 44,400 0.3 (0.68%) 64,135 2,837.72 0 0 44,100 48,500 39,700
20/01/2026 44,100 -0.1 (-0.23%) 85,136 3,775.94 0 0 44,200 48,600 39,800
19/01/2026 44,200 -0.8 (-1.78%) 94,620 4,199.57 0 0 45,000 49,500 40,500
16/01/2026 45,000 -0.2 (-0.44%) 81,569 3,671.71 0 0 45,200 49,700 40,700
15/01/2026 45,200 0.2 (0.44%) 90,330 4,087.37 0 0 45,000 49,500 40,500
14/01/2026 45,000 0.7 (1.58%) 111,306 4,975.29 0 0 44,300 48,700 39,900
13/01/2026 44,300 0.3 (0.68%) 56,539 2,499.56 0 0 44,000 48,400 39,600
12/01/2026 44,000 0.7 (1.62%) 56,406 2,474.22 0 0 43,300 47,600 39,000
09/01/2026 43,300 -0.1 (-0.23%) 44,514 1,940.25 0 0 43,400 47,700 39,100
08/01/2026 43,400 -0.3 (-0.69%) 79,057 3,438.64 0 0 43,700 48,000 39,400
07/01/2026 43,700 0.7 (1.63%) 92,734 4,027.56 0 0 43,000 47,300 38,700
06/01/2026 43,000 0.6 (1.42%) 63,055 2,688.84 0 0 42,400 46,600 38,200
05/01/2026 42,400 -0.4 (-0.93%) 68,979 2,949.65 0 0 42,800 47,000 38,600
31/12/2025 42,800 0.1 (0.23%) 60,361 2,587.76 0 0 42,700 46,900 38,500
30/12/2025 42,700 0.1 (0.23%) 36,732 1,571.43 0 0 42,600 46,800 38,400
29/12/2025 42,600 0 (0%) 22,787 972.49 0 0 42,600 46,800 38,400
26/12/2025 42,600 -0.3 (-0.7%) 89,722 3,818.04 0 0 42,900 47,100 38,700
25/12/2025 42,900 -0.1 (-0.23%) 51,124 2,195.38 0 0 43,000 47,300 38,700
24/12/2025 43,000 -0.1 (-0.23%) 68,188 2,933.57 0 0 43,100 47,400 38,800
23/12/2025 43,100 0.1 (0.23%) 71,733 3,081.07 0 0 43,000 47,300 38,700
22/12/2025 43,000 0 (0%) 58,724 2,525.52 0 0 43,000 47,300 38,700
19/12/2025 43,000 0.8 (1.9%) 48,517 2,083.4 0 0 42,200 46,400 38,000
18/12/2025 42,200 -2 (-4.52%) 130,546 5,618.1 0 0 44,200 48,600 39,800
17/12/2025 44,200 -0.7 (-1.56%) 81,892 3,625.55 0 0 44,900 49,300 40,500
16/12/2025 44,900 0.2 (0.45%) 39,683 1,772.75 0 0 44,700 49,100 40,300
15/12/2025 46,500 0 (0%) 67,358 3,139.1 0 0 46,500 51,100 41,900
12/12/2025 46,500 -0.9 (-1.9%) 99,966 4,679.71 0 0 47,400 52,100 42,700
11/12/2025 47,400 0.2 (0.42%) 72,389 3,420.67 0 0 47,200 51,900 42,500
10/12/2025 47,200 -0.5 (-1.05%) 60,793 2,879.66 0 0 47,700 52,400 43,000
09/12/2025 47,700 0.2 (0.42%) 111,637 5,294.02 0 0 47,500 52,200 42,800
08/12/2025 47,500 -0.5 (-1.04%) 100,319 4,806.3 0 0 48,000 52,800 43,200
05/12/2025 48,000 -0.2 (-0.41%) 139,555 6,751. 0 0 48,200 53,000 43,400
04/12/2025 48,200 -0.3 (-0.62%) 71,375 3,457.11 0 0 48,500 53,300 43,700
03/12/2025 48,500 1 (2.11%) 329,632 16,101.55 0 0 47,500 52,200 42,800
02/12/2025 47,500 0.7 (1.5%) 122,893 5,787.81 0 0 46,800 51,400 42,200
01/12/2025 46,800 0 (0%) 53,439 2,503.13 0 0 46,800 51,400 42,200
28/11/2025 46,800 -0.1 (-0.21%) 66,158 3,105. 1 0.05 46,900 51,500 42,300
27/11/2025 46,900 0.2 (0.43%) 26,827 1,256.34 0 0 46,700 51,300 42,100
26/11/2025 46,700 0 (0%) 58,515 2,728.66 0 0 46,700 51,300 42,100
25/11/2025 46,700 -0.1 (-0.21%) 48,465 2,262.03 0 0 46,800 51,400 42,200
24/11/2025 46,800 -0.3 (-0.64%) 46,140 2,160.55 0 0 47,100 51,800 42,400
21/11/2025 47,100 -0.2 (-0.42%) 85,326 4,010.51 0 0 47,300 52,000 42,600
20/11/2025 47,300 -0.2 (-0.42%) 21,622 1,024.66 0 0 47,500 52,200 42,800
19/11/2025 47,500 0.4 (0.85%) 85,537 4,058.3 0 0 47,100 51,800 42,400
18/11/2025 47,100 -0.1 (-0.21%) 41,338 1,948.5 0 0 47,200 51,900 42,500
17/11/2025 47,200 -0.3 (-0.63%) 35,097 1,654.42 0 0 47,500 52,200 42,800
14/11/2025 47,500 0.9 (1.93%) 62,907 2,954.24 0 0 46,600 51,200 42,000
13/11/2025 46,600 0.3 (0.65%) 44,686 2,082.35 0 0 46,300 50,900 41,700
12/11/2025 46,300 0 (0%) 63,447 2,947.56 0 0 46,300 50,900 41,700
11/11/2025 46,300 0.1 (0.22%) 53,406 2,459.4 0 0 46,200 50,800 41,600
10/11/2025 46,200 0.1 (0.22%) 58,652 2,701.53 0 0 46,100 50,700 41,500
07/11/2025 46,100 -0.4 (-0.86%) 51,155 2,366.42 0 0 46,500 51,100 41,900
06/11/2025 46,500 -0.4 (-0.85%) 41,136 1,916.08 0 0 46,900 51,500 42,300
05/11/2025 46,900 -0.2 (-0.42%) 20,741 969.7 0 0 47,100 51,800 42,400
04/11/2025 47,100 0 (0%) 71,598 3,337.52 0 0 47,100 51,800 42,400
03/11/2025 47,100 -0.9 (-1.88%) 64,985 3,085.52 0 0 48,000 52,800 43,200
31/10/2025 48,000 0.6 (1.27%) 174,134 8,250.23 0 0 47,400 52,100 42,700
30/10/2025 47,400 -0.2 (-0.42%) 33,998 1,613.06 0 0 47,600 52,300 42,900
29/10/2025 47,600 0.4 (0.85%) 57,244 2,711.97 0 0 47,200 51,900 42,500
28/10/2025 47,200 -0.1 (-0.21%) 32,204 1,513.74 0 0 47,300 52,000 42,600
27/10/2025 47,300 1.1 (2.38%) 68,769 3,249.71 0 0 46,200 50,800 41,600

Historical Data - BSC

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