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
10/03/2026 66,000 -3.1 (-4.49%) 0 0 0 0 69,100 79,400 58,800
09/03/2026 66,000 -3.7 (-5.31%) 8,051 555.84 0 0 69,700 80,100 59,300
06/03/2026 69,700 0 (0%) 100 6.97 0 0 69,700 80,100 59,300
05/03/2026 71,000 4.5 (6.77%) 8,545 595.2 0 0 66,500 76,400 56,600
04/03/2026 66,500 0 (0%) 227 15.16 0 0 66,500 76,400 56,600
03/03/2026 66,600 0.2 (0.3%) 3,347 222.51 0 0 66,400 76,300 56,500
02/03/2026 66,400 0.1 (0.15%) 2,000 132.89 0 0 66,300 76,200 56,400
27/02/2026 66,300 0 (0%) 8 0.6 0 0 66,300 76,200 56,400
26/02/2026 66,300 0 (0%) 19 1.27 0 0 66,300 76,200 56,400
25/02/2026 66,500 1.5 (2.31%) 7,101 470.52 0 0 65,000 74,700 55,300
24/02/2026 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
23/02/2026 65,000 0 (0%) 31 2.14 0 0 65,000 74,700 55,300
16/02/2026 65,000 0 (0%) 0 0 0 0 65,000 0 0
13/02/2026 65,000 0 (0%) 68 4.46 0 0 65,000 74,700 55,300
12/02/2026 65,000 0 (0%) 0 0 0 0 65,000 74,700 55,300
11/02/2026 65,000 0 (0%) 18 1.17 0 0 65,000 74,700 55,300
10/02/2026 65,000 -2 (-2.99%) 118 7.68 0 0 67,000 77,000 57,000
09/02/2026 67,000 0 (0%) 0 0 0 0 67,000 77,000 57,000
06/02/2026 67,000 -0.1 (-0.15%) 1,815 121.69 0 0 67,100 77,100 57,100
05/02/2026 67,100 0 (0%) 0 0 0 0 67,100 77,100 57,100
04/02/2026 67,300 0.3 (0.45%) 1,143 76.59 0 0 67,000 77,000 57,000
03/02/2026 67,500 0.5 (0.75%) 0 0 0 0 67,000 77,000 57,000
02/02/2026 67,500 0.5 (0.75%) 1,001 67.08 0 0 67,000 77,000 57,000
30/01/2026 67,000 -2.1 (-3.04%) 241 16.27 0 0 69,100 79,400 58,800
29/01/2026 69,100 0 (0%) 10 0.68 0 0 69,100 79,400 58,800
28/01/2026 70,000 1.9 (2.79%) 717 49.28 0 0 68,100 78,300 57,900
27/01/2026 66,900 -3.6 (-5.11%) 320 21.76 0 0 70,500 81,000 60,000
26/01/2026 70,300 2.6 (3.84%) 1,907 134.42 0 0 67,700 77,800 57,600
23/01/2026 68,000 0.7 (1.04%) 1,001 67.8 0 0 67,300 77,300 57,300
22/01/2026 67,300 0 (0%) 515 34.66 0 0 67,300 77,300 57,300
21/01/2026 67,900 1.3 (1.95%) 1,139 76.64 0 0 66,600 76,500 56,700
20/01/2026 66,500 0.1 (0.15%) 333 22.2 0 0 66,400 76,300 56,500
19/01/2026 66,500 0.1 (0.15%) 846 56.23 0 0 66,400 76,300 56,500
16/01/2026 66,000 -0.5 (-0.75%) 7,181 476.76 0 0 66,500 76,400 56,600
15/01/2026 66,600 -0.6 (-0.89%) 5,483 364.75 0 0 67,200 77,200 57,200
14/01/2026 66,500 -1.8 (-2.64%) 11,312 760.74 0 0 68,300 78,500 58,100
13/01/2026 70,000 1.2 (1.74%) 1,400 95.68 0 0 68,800 79,100 58,500
12/01/2026 68,900 1.3 (1.92%) 34,047 2,342.26 0 0 67,600 77,700 57,500
09/01/2026 68,900 1.5 (2.23%) 2,200 148.75 0 0 67,400 77,500 57,300
08/01/2026 69,000 2.3 (3.45%) 2,251 151.83 0 0 66,700 76,700 56,700
07/01/2026 66,500 -2.2 (-3.2%) 2,084 139.22 0 0 68,700 79,000 58,400
06/01/2026 70,000 -4.5 (-6.04%) 2,530 173.95 0 0 74,500 85,600 63,400
05/01/2026 73,800 -5.4 (-6.82%) 1,589 118.52 0 0 79,200 91,000 67,400
31/12/2025 88,000 -1.7 (-1.9%) 41,854 3,315.38 0 0 89,700 103,100 76,300
30/12/2025 80,000 -3.9 (-4.65%) 129,622 11,631.45 0 0 83,900 96,400 71,400
29/12/2025 73,000 -0.7 (-0.95%) 222,471 18,667.18 0 0 73,700 84,700 62,700
26/12/2025 69,000 -6.7 (-8.85%) 102,634 7,558.16 0 0 75,700 87,000 64,400
25/12/2025 76,400 -0.1 (-0.13%) 33,832 2,560.67 0 0 76,500 87,900 65,100
24/12/2025 78,700 6.2 (8.55%) 31,787 2,431.77 0 0 72,500 83,300 61,700
23/12/2025 72,200 -12.7 (-14.96%) 21,569 1,563.26 0 0 84,900 97,600 72,200
22/12/2025 72,100 -11.4 (-13.65%) 76,765 6,511.09 0 0 83,500 96,000 71,000
19/12/2025 68,000 -11 (-13.92%) 32,956 2,749.53 0 0 79,000 90,800 67,200
18/12/2025 64,000 -7.9 (-10.99%) 53,630 4,237.18 0 0 71,900 82,600 61,200
17/12/2025 64,800 -2.5 (-3.71%) 50,951 3,662.37 51,300 2,939.49 67,300 77,300 57,300
16/12/2025 58,500 -1.7 (-2.82%) 73,353 4,936.56 0 0 60,200 69,200 51,200
15/12/2025 60,000 3.2 (5.63%) 8,015 482.66 48,900 2,361.87 56,800 65,300 48,300
12/12/2025 56,600 0 (0%) 1,821 103.5 0 0 56,600 65,000 48,200
11/12/2025 56,600 0.1 (0.18%) 1,000 56.6 0 0 56,500 64,900 48,100
10/12/2025 56,500 0 (0%) 1,110 62.72 0 0 56,500 64,900 48,100
09/12/2025 56,500 0 (0%) 251 14.19 0 0 56,500 64,900 48,100
08/12/2025 56,600 0 (0%) 460 25.98 0 0 56,600 65,000 48,200
05/12/2025 56,000 -0.8 (-1.41%) 1,721 97.43 0 0 56,800 65,300 48,300
04/12/2025 56,000 -1.2 (-2.1%) 669 37.95 0 0 57,200 65,700 48,700
03/12/2025 57,000 -0.7 (-1.21%) 667 38.14 0 0 57,700 66,300 49,100
02/12/2025 57,700 0 (0%) 1 0.06 0 0 57,700 66,300 49,100
01/12/2025 57,500 0.3 (0.52%) 400 23.09 0 0 57,200 65,700 48,700
28/11/2025 58,000 2.3 (4.13%) 2,701 154.59 0 0 55,700 64,000 47,400
27/11/2025 55,500 -0.5 (-0.89%) 4,116 229.4 0 0 56,000 64,400 47,600
26/11/2025 56,000 0.7 (1.27%) 612 34.26 0 0 55,300 63,500 47,100
25/11/2025 57,200 -0.7 (-1.21%) 349 19.99 0 0 57,900 66,500 49,300
24/11/2025 57,000 -1.2 (-2.06%) 3,075 177.9 0 0 58,200 66,900 49,500
21/11/2025 58,200 -0.3 (-0.51%) 101 5.88 0 0 58,500 67,200 49,800
20/11/2025 58,500 0.4 (0.69%) 520 30.41 0 0 58,100 66,800 49,400
19/11/2025 58,000 0 (0%) 1,666 96.86 0 0 58,000 66,700 49,300
18/11/2025 59,300 1.8 (3.13%) 5,513 319.62 0 0 57,500 66,100 48,900
17/11/2025 56,000 -1.6 (-2.78%) 1,131 64.94 0 0 57,600 66,200 49,000
14/11/2025 57,600 0 (0%) 5,225 301.2 0 0 57,600 66,200 49,000
13/11/2025 57,600 0 (0%) 105 6.05 0 0 57,600 66,200 49,000
12/11/2025 57,600 0 (0%) 140 7.93 0 0 57,600 66,200 49,000
11/11/2025 58,500 2 (3.54%) 250 14.34 4,700,000 227,950 56,500 64,900 48,100
10/11/2025 56,600 -1.6 (-2.75%) 702 39.67 0 0 58,200 66,900 49,500
07/11/2025 58,800 0.3 (0.51%) 1,300 75.66 0 0 58,500 67,200 49,800
06/11/2025 58,500 -0.4 (-0.68%) 302 17.67 0 0 58,900 67,700 50,100
05/11/2025 58,900 2.4 (4.25%) 1,190 70.32 0 0 56,500 64,900 48,100
04/11/2025 56,500 -2.5 (-4.24%) 123 6.95 0 0 59,000 67,800 50,200
03/11/2025 59,000 1.7 (2.97%) 202 11.91 0 0 57,300 65,800 48,800
31/10/2025 57,300 0 (0%) 78 4.6 0 0 57,300 65,800 48,800
30/10/2025 59,500 2.7 (4.75%) 690 39.44 0 0 56,800 65,300 48,300
29/10/2025 56,500 0 (0%) 1,025 58.47 0 0 56,500 64,900 48,100
28/10/2025 56,500 1 (1.8%) 1,125 63.51 0 0 55,500 63,800 47,200
27/10/2025 55,500 0 (0%) 1 0.06 0 0 55,500 63,800 47,200
24/10/2025 55,500 0 (0%) 114 6.34 0 0 55,500 63,800 47,200
23/10/2025 55,500 0 (0%) 46 2.53 0 0 55,500 63,800 47,200
22/10/2025 55,500 0 (0%) 401 22.26 0 0 55,500 63,800 47,200
21/10/2025 56,500 1.1 (1.99%) 2,906 161.16 0 0 55,400 63,700 47,100
20/10/2025 55,100 -0.2 (-0.36%) 1,024 56.72 0 0 55,300 63,500 47,100
17/10/2025 55,300 0 (0%) 843 46.58 0 0 55,300 63,500 47,100
16/10/2025 55,300 0 (0%) 153 8.16 0 0 55,300 63,500 47,100
15/10/2025 55,000 -0.1 (-0.18%) 861 47.6 0 0 55,100 63,300 46,900
14/10/2025 55,000 -2 (-3.51%) 2,312 127.43 0 0 57,000 65,500 48,500
13/10/2025 57,000 0 (0%) 1 0.06 0 0 57,000 65,500 48,500
10/10/2025 57,000 1 (1.79%) 1,755 99.93 0 0 56,000 64,400 47,600
09/10/2025 56,000 0 (0%) 108 6.05 0 0 56,000 64,400 47,600
08/10/2025 56,000 0 (0%) 314 17.58 0 0 56,000 64,400 47,600
07/10/2025 56,000 0.1 (0.18%) 1,054 59.07 0 0 55,900 64,200 47,600
06/10/2025 55,900 0 (0%) 56 3.13 0 0 55,900 64,200 47,600
03/10/2025 55,500 -0.1 (-0.18%) 1,452 81.43 0 0 55,600 63,900 47,300
02/10/2025 55,600 -0.4 (-0.71%) 120 6.67 0 0 56,000 64,400 47,600
01/10/2025 56,000 0 (0%) 7,652 428.6 0 0 56,000 64,400 47,600
30/09/2025 56,000 2.3 (4.28%) 832 46.62 0 0 53,700 61,700 45,700
29/09/2025 56,500 -0.4 (-0.7%) 5,298 284.67 0 0 56,900 65,400 48,400
26/09/2025 56,900 0 (0%) 5,032 286.33 0 0 56,900 65,400 48,400
25/09/2025 56,000 -0.9 (-1.58%) 5,116 291.01 0 0 56,900 65,400 48,400
24/09/2025 57,000 0 (0%) 5,900 335.92 0 0 57,000 65,500 48,500
23/09/2025 57,000 0 (0%) 4,974 283.41 0 0 57,000 65,500 48,500
22/09/2025 57,000 -0.8 (-1.38%) 2,926 166.71 0 0 57,800 66,400 49,200
19/09/2025 58,000 0.1 (0.17%) 7,901 456.31 0 0 57,900 66,500 49,300
18/09/2025 57,900 0 (0%) 1,330 77.01 0 0 57,900 66,500 49,300
17/09/2025 57,900 0 (0%) 0 0 0 0 57,900 66,500 49,300
16/09/2025 59,800 3 (5.28%) 700 40.51 0 0 56,800 65,300 48,300
15/09/2025 56,800 0 (0%) 0 0 0 0 56,800 65,300 48,300
12/09/2025 56,800 0 (0%) 104 5.91 0 0 56,800 65,300 48,300
11/09/2025 56,800 -0.7 (-1.22%) 11,105 631.27 0 0 57,500 66,100 48,900
10/09/2025 58,000 0 (0%) 234 13.47 0 0 58,000 66,700 49,300

Historical Data - BSC

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