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
25/03/2026 49,950 0.68 (1.37%) 1,100 55. 0 0 49,275 52,700 45,850
24/03/2026 50,300 0.3 (0.6%) 2,200 110.59 0 0 50,000 53,500 46,500
23/03/2026 50,000 -0.7 (-1.38%) 5,100 255.19 0 0 50,700 54,200 47,200
20/03/2026 50,700 0.2 (0.4%) 3,200 162.36 0 0 50,500 54,000 47,000
19/03/2026 50,500 -0.7 (-1.37%) 1,300 66.41 0 0 51,200 54,700 47,650
18/03/2026 51,200 0.1 (0.2%) 2,900 148.9 0 0 51,100 54,600 47,550
17/03/2026 51,100 0 (0%) 1,400 71.86 0 0 51,100 54,600 47,550
16/03/2026 51,100 0.5 (0.99%) 9,700 488.65 0 0 50,600 54,100 47,100
13/03/2026 50,600 -0.4 (-0.78%) 3,800 193.03 0 0 51,000 54,500 47,450
12/03/2026 51,000 -0.5 (-0.97%) 2,100 107.77 0 0 51,500 55,100 47,900
11/03/2026 51,500 1 (1.98%) 4,000 207.36 0 0 50,500 54,000 47,000
10/03/2026 50,500 0.5 (1%) 11,000 568.66 0 0 50,000 53,500 46,500
09/03/2026 50,000 -2.6 (-4.94%) 36,400 1,828.8 0 0 52,600 56,200 48,950
06/03/2026 52,600 -0.7 (-1.31%) 4,400 230.58 0 0 53,300 57,000 49,600
05/03/2026 53,300 0.8 (1.52%) 1,600 84.66 0 0 52,500 56,100 48,850
04/03/2026 52,500 -0.9 (-1.69%) 19,700 1,043.65 0 0 53,400 57,100 49,700
03/03/2026 53,400 -0.5 (-0.93%) 4,200 225.18 0 0 53,900 57,600 50,200
02/03/2026 53,900 0.3 (0.56%) 7,000 376.32 0 0 53,600 57,300 49,850
27/02/2026 53,600 0 (0%) 4,100 220.88 0 0 53,600 57,300 49,850
26/02/2026 53,600 -0.5 (-0.92%) 16,000 860.9 0 0 54,100 57,800 50,400
25/02/2026 54,100 -0.2 (-0.37%) 11,300 611.23 0 0 54,300 58,100 50,500
24/02/2026 54,300 0 (0%) 5,700 309.22 0 0 54,300 58,100 50,500
23/02/2026 54,300 0.2 (0.37%) 3,200 171.86 0 0 54,100 57,800 50,400
13/02/2026 54,100 0.6 (1.12%) 2,600 138.14 0 0 53,500 57,200 49,800
12/02/2026 53,500 -1.1 (-2.01%) 1,000 53.5 0 0 54,600 58,400 50,800
11/02/2026 54,600 1 (1.87%) 2,600 139.73 0 0 53,600 57,300 49,850
10/02/2026 53,600 -0.4 (-0.74%) 5,600 298.96 0 0 54,000 57,700 50,300
09/02/2026 54,000 -0.1 (-0.18%) 200 10.8 0 0 54,100 57,800 50,400
06/02/2026 54,100 -0.6 (-1.1%) 7,000 375.83 0 0 54,700 58,500 50,900
05/02/2026 54,700 0.2 (0.37%) 5,200 282.75 0 0 54,500 58,300 50,700
04/02/2026 54,500 0.3 (0.55%) 5,300 286.68 0 0 54,200 57,900 50,500
03/02/2026 54,200 0.4 (0.74%) 9,000 485.62 0 0 53,800 57,500 50,100
02/02/2026 53,800 -1.1 (-2.%) 3,400 183.9 0 0 54,900 58,700 51,100
30/01/2026 54,900 0 (0%) 1,500 82.34 0 0 54,900 58,700 51,100
29/01/2026 54,900 -0.1 (-0.18%) 5,700 310.99 0 0 55,000 58,800 51,200
28/01/2026 55,000 -0.3 (-0.54%) 6,000 330.09 0 0 55,300 59,100 51,500
27/01/2026 55,300 0.4 (0.73%) 4,400 241.35 0 0 54,900 58,700 51,100
26/01/2026 54,900 -0.9 (-1.61%) 6,600 361.86 0 0 55,800 59,700 51,900
23/01/2026 55,800 -0.5 (-0.89%) 12,500 704.13 0 0 56,300 60,200 52,400
22/01/2026 56,300 1.8 (3.3%) 21,600 1,198.64 0 0 54,500 58,300 50,700
21/01/2026 54,500 -0.5 (-0.91%) 3,500 189.98 0 0 55,000 58,800 51,200
20/01/2026 55,000 0.2 (0.36%) 14,600 803.37 0 0 54,800 58,600 51,000
19/01/2026 54,800 1.4 (2.62%) 18,900 1,034.22 0 0 53,400 57,100 49,700
16/01/2026 53,400 1.5 (2.89%) 18,800 996.19 0 0 51,900 55,500 48,300
15/01/2026 51,900 0.9 (1.76%) 10,900 560.86 0 0 51,000 54,500 47,450
14/01/2026 51,000 -0.5 (-0.97%) 24,700 1,263.06 0 0 51,500 55,100 47,900
13/01/2026 51,500 0.1 (0.19%) 14,300 729.73 0 0 51,400 54,900 47,850
12/01/2026 51,400 0 (0%) 6,100 313.49 0 0 51,400 54,900 47,850
09/01/2026 51,400 -0.1 (-0.19%) 5,600 287.06 0 0 51,500 55,100 47,900
08/01/2026 51,500 0.3 (0.59%) 18,900 966.31 0 0 51,200 54,700 47,650
07/01/2026 51,200 0.7 (1.39%) 30,400 1,536.2 0 0 50,500 54,000 47,000
06/01/2026 50,500 -1.5 (-2.88%) 11,200 568.56 0 0 52,000 55,600 48,400
05/01/2026 52,000 -0.6 (-1.14%) 4,300 223.74 0 0 52,600 56,200 48,950
31/12/2025 52,600 0.1 (0.19%) 700 36.66 0 0 52,500 56,100 48,850
30/12/2025 52,500 1.2 (2.34%) 4,800 249 0 0 51,300 54,800 47,750
29/12/2025 51,300 0.8 (1.58%) 3,400 173.37 0 0 50,500 54,000 47,000
26/12/2025 50,500 -1 (-1.94%) 3,400 171.47 0 0 51,500 55,100 47,900
25/12/2025 51,500 0 (0%) 3,100 158.26 0 0 51,500 55,100 47,900
24/12/2025 51,500 -0.5 (-0.96%) 1,600 82.48 20,000 1,024 52,000 55,600 48,400
23/12/2025 52,000 -0.8 (-1.52%) 7,300 376.78 0 0 52,800 56,400 49,150
22/12/2025 52,800 0.7 (1.34%) 13,100 669.34 0 0 52,100 55,700 48,500
19/12/2025 52,100 0 (0%) 3,500 182.45 0 0 52,100 55,700 48,500
18/12/2025 52,100 -0.6 (-1.14%) 1,600 83.58 0 0 52,700 56,300 49,050
17/12/2025 52,700 1.2 (2.33%) 2,900 149.6 0 0 51,500 55,100 47,900
16/12/2025 51,500 -0.5 (-0.96%) 6,500 334.01 0 0 52,000 55,600 48,400
15/12/2025 52,000 0.6 (1.17%) 1,800 93.51 0 0 51,400 54,900 47,850
12/12/2025 51,400 -0.6 (-1.15%) 1,900 98.59 0 0 52,000 55,600 48,400
11/12/2025 52,000 -0.2 (-0.38%) 5,400 281.83 0 0 52,200 55,800 48,550
10/12/2025 52,200 -0.2 (-0.38%) 2,900 151.59 0 0 52,400 56,000 48,750
09/12/2025 52,400 -0.7 (-1.32%) 3,800 200.09 0 0 53,100 56,800 49,400
08/12/2025 53,100 -0.2 (-0.38%) 1,900 100.22 0 0 53,300 57,000 49,600
05/12/2025 53,300 -0.1 (-0.19%) 20,400 1,066.74 0 0 53,400 57,100 49,700
04/12/2025 53,400 0.2 (0.38%) 2,100 113.31 0 0 53,200 56,900 49,500
03/12/2025 53,200 0.1 (0.19%) 3,300 175.24 0 0 53,100 56,800 49,400
02/12/2025 53,100 -0.4 (-0.75%) 9,500 504.41 0 0 53,500 57,200 49,800
01/12/2025 53,500 -0.1 (-0.19%) 6,900 366.46 0 0 53,600 57,300 49,850
28/11/2025 53,600 0.2 (0.37%) 4,700 251.67 0 0 53,400 57,100 49,700
27/11/2025 53,400 -0.1 (-0.19%) 4,400 234.41 0 0 53,500 57,200 49,800
26/11/2025 53,500 -0.5 (-0.93%) 200 10.7 0 0 54,000 57,700 50,300
25/11/2025 54,000 -0.3 (-0.55%) 11,500 612.69 0 0 54,300 58,100 50,500
24/11/2025 54,300 0.2 (0.37%) 7,300 397.32 0 0 54,100 57,800 50,400
21/11/2025 54,100 -0.4 (-0.73%) 2,400 129.62 0 0 54,500 58,300 50,700
20/11/2025 54,500 0 (0%) 19,800 1,079.08 0 0 54,500 58,300 50,700
19/11/2025 54,500 -0.6 (-1.09%) 1,800 98.42 0 0 55,100 58,900 51,300
18/11/2025 55,100 0.3 (0.55%) 6,400 351.74 0 0 54,800 58,600 51,000
17/11/2025 54,800 0.1 (0.18%) 3,800 207.92 0 0 54,700 58,500 50,900
14/11/2025 54,700 0.2 (0.37%) 8,300 453 0 0 54,500 58,300 50,700
13/11/2025 54,500 0.1 (0.18%) 16,000 871.93 0 0 54,400 58,200 50,600
12/11/2025 54,400 0.1 (0.18%) 7,100 386.11 0 0 54,300 58,100 50,500
11/11/2025 54,300 -0.5 (-0.91%) 4,100 222.7 0 0 54,800 58,600 51,000
10/11/2025 54,800 0.6 (1.11%) 11,600 634.3 0 0 54,200 57,900 50,500
07/11/2025 54,200 -0.2 (-0.37%) 5,000 271.44 0 0 54,400 58,200 50,600
06/11/2025 54,400 1.2 (2.26%) 21,100 1,137.96 0 0 53,200 56,900 49,500
05/11/2025 53,200 -1.3 (-2.39%) 10,200 548.91 0 0 54,500 58,300 50,700
04/11/2025 54,500 0 (0%) 6,900 374.07 0 0 54,500 58,300 50,700
03/11/2025 54,500 0.1 (0.18%) 8,100 443.52 0 0 54,400 58,200 50,600
31/10/2025 54,400 0.3 (0.55%) 3,500 189.73 0 0 54,100 57,800 50,400
30/10/2025 54,100 -0.3 (-0.55%) 2,700 146.6 0 0 54,400 58,200 50,600
29/10/2025 54,400 0.9 (1.68%) 22,800 1,235.83 0 0 53,500 57,200 49,800
28/10/2025 53,500 -1.2 (-2.19%) 16,900 904.2 0 0 54,700 58,500 50,900
27/10/2025 54,700 -1.2 (-2.15%) 33,200 1,804.82 0 0 55,900 59,800 52,000
24/10/2025 55,900 -0.4 (-0.71%) 5,600 312.02 0 0 56,300 60,200 52,400
23/10/2025 56,300 0.3 (0.54%) 700 39.34 0 0 56,000 59,900 52,100
22/10/2025 56,000 -0.5 (-0.88%) 22,000 1,233.05 0 0 56,500 60,400 52,600
21/10/2025 56,500 0.5 (0.89%) 14,400 803.33 0 0 56,000 59,900 52,100
20/10/2025 56,000 -1.1 (-1.93%) 7,100 402.75 0 0 57,100 61,000 53,200
17/10/2025 57,100 0.3 (0.53%) 13,500 759 0 0 56,800 60,700 52,900
16/10/2025 56,800 -0.2 (-0.35%) 14,000 795.71 0 0 57,000 60,900 53,100
15/10/2025 57,000 0 (0%) 16,900 964.32 0 0 57,000 60,900 53,100
14/10/2025 57,000 -0.9 (-1.55%) 21,800 1,247.68 52,000 3,010.8 57,900 61,900 53,900
13/10/2025 57,900 -0.1 (-0.17%) 6,500 373.81 0 0 58,000 62,000 54,000
10/10/2025 58,000 0.2 (0.35%) 7,200 415.9 0 0 57,800 61,800 53,800
09/10/2025 57,800 0.2 (0.35%) 7,700 446.14 0 0 57,600 61,600 53,600
08/10/2025 57,600 -0.4 (-0.69%) 6,700 387.8 0 0 58,000 62,000 54,000
07/10/2025 58,000 0.6 (1.05%) 21,300 1,232.83 20,000 1,116 57,400 61,400 53,400
06/10/2025 57,400 -0.1 (-0.17%) 10,800 620.44 0 0 57,500 61,500 53,500
03/10/2025 57,500 0 (0%) 5,100 293.01 38,000 2,185 57,500 61,500 53,500
02/10/2025 57,500 -0.1 (-0.17%) 19,200 1,105.63 0 0 57,600 61,600 53,600
01/10/2025 57,600 0 (0%) 3,000 172.8 0 0 57,600 61,600 53,600
30/09/2025 57,600 -0.1 (-0.17%) 37,700 2,170.37 0 0 57,700 61,700 53,700
29/09/2025 57,700 -0.2 (-0.35%) 7,800 451.16 0 0 57,900 61,900 53,900
26/09/2025 57,900 -0.1 (-0.17%) 6,600 382.38 0 0 58,000 62,000 54,000
25/09/2025 58,000 -0.2 (-0.34%) 16,600 964.52 0 0 58,200 62,200 54,200

Historical Data - BSC

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