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
05/05/2026 42,000 0 (0%) 304 12.78 0 0 42,000 48,300 35,700
04/05/2026 41,900 -0.3 (-0.71%) 200 8.4 0 0 42,200 48,500 35,900
29/04/2026 42,200 0 (0%) 0 0 0 0 42,200 48,500 35,900
28/04/2026 42,200 0.5 (1.2%) 300 12.66 0 0 41,700 47,900 35,500
24/04/2026 41,700 -0.7 (-1.65%) 100 4.17 0 0 42,400 48,700 36,100
23/04/2026 42,400 0 (0%) 0 0 0 0 42,400 48,700 36,100
22/04/2026 42,400 0.1 (0.24%) 630 26.71 0 0 42,300 48,600 36,000
21/04/2026 42,300 0.1 (0.24%) 200 8.46 0 0 42,200 48,500 35,900
20/04/2026 42,300 0.2 (0.48%) 3,000 126.72 0 0 42,100 48,400 35,800
17/04/2026 42,100 0 (0%) 1,400 58.94 0 0 42,100 48,400 35,800
16/04/2026 41,800 -0.3 (-0.71%) 310 13.05 0 0 42,100 48,400 35,800
15/04/2026 42,000 0.1 (0.24%) 1,200 50.54 0 0 41,900 48,100 35,700
14/04/2026 42,000 0 (0%) 1,406 58.95 0 0 42,000 48,300 35,700
13/04/2026 42,000 -0.3 (-0.71%) 131 5.52 0 0 42,300 48,600 36,000
10/04/2026 42,200 -0.1 (-0.24%) 501 21.17 0 0 42,300 48,600 36,000
09/04/2026 42,200 0.6 (1.44%) 300 12.7 0 0 41,600 47,800 35,400
08/04/2026 42,300 0 (0%) 1,712 71.24 0 0 42,300 48,600 36,000
07/04/2026 42,200 0 (0%) 300 12.7 0 0 42,200 48,500 35,900
06/04/2026 42,300 0.2 (0.48%) 401 16.92 0 0 42,100 48,400 35,800
03/04/2026 42,100 0 (0%) 100 4.21 0 0 42,100 48,400 35,800
02/04/2026 42,100 0 (0%) 0 0 0 0 42,100 48,400 35,800
01/04/2026 42,100 0.3 (0.72%) 250 10.53 0 0 41,800 48,000 35,600
31/03/2026 41,500 -0.4 (-0.95%) 200 8.36 0 0 41,900 48,100 35,700
30/03/2026 42,200 -0.1 (-0.24%) 303 12.7 0 0 42,300 48,600 36,000
27/03/2026 42,300 0.1 (0.24%) 200 8.45 0 0 42,200 48,500 35,900
26/03/2026 42,200 0 (0%) 0 0 0 0 42,200 48,500 35,900
25/03/2026 42,200 0.2 (0.48%) 100 4.22 0 0 42,000 48,300 35,700
24/03/2026 42,000 -0.2 (-0.47%) 2,221 93.16 0 0 42,200 48,500 35,900
23/03/2026 42,200 -0.1 (-0.24%) 211 8.91 0 0 42,300 48,600 36,000
20/03/2026 42,300 0.5 (1.2%) 501 21.19 0 0 41,800 48,000 35,600
19/03/2026 42,100 0.1 (0.24%) 1,500 62.74 0 0 42,000 48,300 35,700
18/03/2026 42,400 0 (0%) 400 16.8 0 0 42,400 48,700 36,100
17/03/2026 42,300 0.8 (1.93%) 201 8.51 0 0 41,500 47,700 35,300
16/03/2026 42,500 0 (0%) 300 12.45 0 0 42,500 48,800 36,200
13/03/2026 42,600 0.4 (0.95%) 301 12.8 0 0 42,200 48,500 35,900
12/03/2026 42,200 0.2 (0.48%) 100 4.22 0 0 42,000 48,300 35,700
11/03/2026 42,000 -0.5 (-1.18%) 2,000 84 0 0 42,500 48,800 36,200
10/03/2026 42,500 1.3 (3.16%) 16,019 680.48 0 0 41,200 47,300 35,100
09/03/2026 40,500 -1.9 (-4.48%) 7,217 297.54 0 0 42,400 48,700 36,100
06/03/2026 42,300 -0.3 (-0.7%) 300 12.71 0 0 42,600 48,900 36,300
05/03/2026 42,900 0.6 (1.42%) 626 26.67 0 0 42,300 48,600 36,000
04/03/2026 42,300 -0.1 (-0.24%) 1,209 51.14 0 0 42,400 48,700 36,100
03/03/2026 42,200 -0.3 (-0.71%) 3,529 149.5 0 0 42,500 48,800 36,200
02/03/2026 42,500 -0.6 (-1.39%) 6,416 272.49 0 0 43,100 49,500 36,700
27/02/2026 43,000 -0.2 (-0.46%) 7,502 323.6 0 0 43,200 49,600 36,800
26/02/2026 43,100 -0.3 (-0.69%) 1,701 73.4 0 0 43,400 49,900 36,900
25/02/2026 43,600 0.3 (0.69%) 750 32.35 0 0 43,300 49,700 36,900
24/02/2026 43,400 -0.2 (-0.46%) 511 22.14 0 0 43,600 50,100 37,100
23/02/2026 43,600 0.4 (0.93%) 300 13.08 0 0 43,200 49,600 36,800
13/02/2026 43,100 0 (0%) 400 17.28 0 0 43,100 49,500 36,700
12/02/2026 43,500 1 (2.35%) 1,409 60.69 0 0 42,500 48,800 36,200
11/02/2026 42,900 0.9 (2.14%) 400 17.01 0 0 42,000 48,300 35,700
10/02/2026 42,000 -1 (-2.33%) 34,300 1,441.87 0 0 43,000 49,400 36,600
09/02/2026 43,000 0 (0%) 21,501 924.62 0 0 43,000 49,400 36,600
06/02/2026 43,000 -0.4 (-0.92%) 2,200 94.68 0 0 43,400 49,900 36,900
05/02/2026 43,500 0.2 (0.46%) 66,201 2,871.42 0 0 43,300 49,700 36,900
04/02/2026 43,200 -0.7 (-1.59%) 9,625 417.02 0 0 43,900 50,400 37,400
03/02/2026 43,800 0.1 (0.23%) 3,200 140.32 0 0 43,700 50,200 37,200
02/02/2026 43,900 0.8 (1.86%) 16,206 708.66 0 0 43,100 49,500 36,700
30/01/2026 43,700 -0.7 (-1.58%) 3,102 133.55 0 0 44,400 51,000 37,800
29/01/2026 44,400 1.2 (2.78%) 104 4.62 0 0 43,200 49,600 36,800
28/01/2026 43,200 -0.7 (-1.59%) 1,300 56.2 0 0 43,900 50,400 37,400
27/01/2026 43,900 0.2 (0.46%) 108 4.74 0 0 43,700 50,200 37,200
26/01/2026 43,300 -0.5 (-1.14%) 2,400 104.95 0 0 43,800 50,300 37,300
23/01/2026 43,800 0 (0%) 1 0.04 0 0 43,800 50,300 37,300
22/01/2026 43,900 0 (0%) 300 13.15 0 0 43,900 50,400 37,400
21/01/2026 43,900 0 (0%) 0 0 0 0 43,900 50,400 37,400
20/01/2026 43,900 -0.1 (-0.23%) 618 27.13 0 0 44,000 50,600 37,400
19/01/2026 43,900 -0.1 (-0.23%) 200 8.79 0 0 44,000 50,600 37,400
16/01/2026 44,000 0 (0%) 4,603 202.45 0 0 44,000 50,600 37,400
15/01/2026 44,000 0 (0%) 4,700 206.69 11,000 411.4 44,000 50,600 37,400
14/01/2026 44,000 0.1 (0.23%) 300 13.19 0 0 43,900 50,400 37,400
13/01/2026 43,900 0.5 (1.15%) 2,001 87.75 0 0 43,400 49,900 36,900
12/01/2026 43,500 0 (0%) 2,100 91.05 0 0 43,500 50,000 37,000
09/01/2026 43,300 0 (0%) 202 8.78 0 0 43,300 49,700 36,900
08/01/2026 43,000 0 (0%) 12,800 554.05 0 0 43,000 49,400 36,600
07/01/2026 42,600 -0.3 (-0.7%) 3,202 137.79 0 0 42,900 49,300 36,500
06/01/2026 42,900 0.6 (1.42%) 600 25.71 0 0 42,300 48,600 36,000
05/01/2026 42,900 0.5 (1.18%) 12,302 520.03 0 0 42,400 48,700 36,100
31/12/2025 43,000 0.1 (0.23%) 900 38.12 0 0 42,900 49,300 36,500
30/12/2025 42,900 0 (0%) 1,140 48.87 0 0 42,900 49,300 36,500
29/12/2025 42,800 -0.1 (-0.23%) 200 8.57 0 0 42,900 49,300 36,500
26/12/2025 43,200 1.3 (3.1%) 803 34.46 0 0 41,900 48,100 35,700
25/12/2025 43,500 0.8 (1.87%) 3,340 139.97 0 0 42,700 49,100 36,300
24/12/2025 42,700 -0.8 (-1.84%) 5,500 234.9 0 0 43,500 50,000 37,000
23/12/2025 43,100 0 (0%) 200 8.7 0 0 43,100 49,500 36,700
22/12/2025 43,000 -1 (-2.27%) 7,470 322.05 0 0 44,000 50,600 37,400
19/12/2025 44,000 0 (0%) 0 0 4,900 183.26 44,000 50,600 37,400
18/12/2025 44,000 0 (0%) 5 0.22 0 0 44,000 50,600 37,400
17/12/2025 44,000 -0.1 (-0.23%) 201 8.84 0 0 44,100 50,700 37,500
16/12/2025 43,900 -0.7 (-1.57%) 500 22.04 0 0 44,600 51,200 38,000
15/12/2025 44,600 0.7 (1.59%) 100 4.46 0 0 43,900 50,400 37,400
12/12/2025 43,900 0.9 (2.09%) 200 8.78 0 0 43,000 49,400 36,600
11/12/2025 43,000 -1.1 (-2.49%) 1,700 73.13 0 0 44,100 50,700 37,500
10/12/2025 44,000 -0.4 (-0.9%) 800 35.27 0 0 44,400 51,000 37,800
09/12/2025 44,000 -0.2 (-0.45%) 210 9.31 0 0 44,200 50,800 37,600
08/12/2025 43,900 -0.1 (-0.23%) 600 26.49 0 0 44,000 50,600 37,400
05/12/2025 45,000 0.9 (2.04%) 600 27 0 0 44,100 50,700 37,500
04/12/2025 44,600 0.8 (1.83%) 6,300 277.71 0 0 43,800 50,300 37,300
03/12/2025 44,700 1 (2.29%) 5,116 223.99 0 0 43,700 50,200 37,200
02/12/2025 43,000 -1.6 (-3.59%) 1,700 74.28 0 0 44,600 51,200 38,000
01/12/2025 44,400 -0.6 (-1.33%) 2,200 98.03 0 0 45,000 51,700 38,300
28/11/2025 45,000 0.4 (0.9%) 431 19.38 0 0 44,600 51,200 38,000
27/11/2025 44,500 -0.8 (-1.77%) 7,700 343.47 0 0 45,300 52,000 38,600
26/11/2025 45,300 0.8 (1.8%) 133 6. 0 0 44,500 51,100 37,900
25/11/2025 44,400 -0.5 (-1.11%) 200 8.89 0 0 44,900 51,600 38,200
24/11/2025 45,400 0.2 (0.44%) 400 17.97 0 0 45,200 51,900 38,500
21/11/2025 44,700 -0.3 (-0.67%) 233 10.43 0 0 45,000 51,700 38,300
20/11/2025 44,800 -0.5 (-1.1%) 2,600 117.11 0 0 45,300 52,000 38,600
19/11/2025 45,000 -0.3 (-0.66%) 4,030 182.51 0 0 45,300 52,000 38,600
18/11/2025 45,000 0.8 (1.81%) 4,700 212.72 0 0 44,200 50,800 37,600
17/11/2025 45,600 0 (0%) 3,871 170.96 0 0 45,600 52,400 38,800
14/11/2025 45,600 0 (0%) 0 0 0 0 45,600 52,400 38,800
13/11/2025 45,500 0.1 (0.22%) 200 9.11 0 0 45,400 52,200 38,600
12/11/2025 45,000 -0.2 (-0.44%) 400 18.14 0 0 45,200 51,900 38,500
11/11/2025 45,200 0.7 (1.57%) 2,400 108.47 0 0 44,500 51,100 37,900
10/11/2025 44,500 -0.3 (-0.67%) 2,500 111.23 0 0 44,800 51,500 38,100
07/11/2025 44,800 0.4 (0.9%) 100 4.48 0 0 44,400 51,000 37,800
06/11/2025 44,800 0.1 (0.22%) 1,501 66.7 0 0 44,700 51,400 38,000
05/11/2025 44,700 -0.1 (-0.22%) 100 4.47 0 0 44,800 51,500 38,100

Historical Data - BSC

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