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
04/03/2026 62,000 -0.8 (-1.27%) 2,546,100 155,581.85 0 0 62,800 67,100 58,500
03/03/2026 62,800 -1.4 (-2.18%) 2,089,100 133,652.7 0 0 64,200 68,600 59,800
02/03/2026 64,200 2.7 (4.39%) 2,742,900 173,451.83 0 0 61,500 65,800 57,200
27/02/2026 61,500 -1.1 (-1.76%) 1,207,400 74,607.83 0 0 62,600 66,900 58,300
26/02/2026 62,600 -0.1 (-0.16%) 908,400 56,427.06 0 0 62,700 67,000 58,400
25/02/2026 62,700 1 (1.62%) 1,064,700 66,672.88 0 0 61,700 66,000 57,400
24/02/2026 61,700 -0.2 (-0.32%) 1,374,500 84,359.2 0 0 61,900 66,200 57,600
23/02/2026 61,900 1.8 (3.%) 1,468,700 90,756.07 0 0 60,100 64,300 55,900
16/02/2026 60,100 0 (0%) 0 0 0 0 60,100 0 0
13/02/2026 60,100 0 (0%) 976,600 58,574.93 0 0 60,100 64,300 55,900
12/02/2026 60,100 0.1 (0.17%) 906,200 54,366.86 1,200,000 72,120 60,000 64,200 55,800
11/02/2026 60,000 0 (0%) 939,600 56,314.06 0 0 60,000 64,200 55,800
10/02/2026 60,000 0 (0%) 1,752,000 103,577.65 0 0 60,000 64,200 55,800
09/02/2026 60,000 0 (0%) 1,393,900 82,591.31 0 0 60,000 64,200 55,800
06/02/2026 60,000 -3.5 (-5.51%) 2,640,600 161,148.5 0 0 63,500 67,900 59,100
05/02/2026 63,500 -4.7 (-6.89%) 4,180,400 272,307.58 0 0 68,200 72,900 63,500
04/02/2026 68,200 0 (0%) 2,290,000 157,644.27 0 0 68,200 72,900 63,500
03/02/2026 68,200 -1 (-1.45%) 2,583,900 178,684.06 0 0 69,200 74,000 64,400
02/02/2026 69,200 4.5 (6.96%) 5,180,500 349,982.93 0 0 64,700 69,200 60,200
30/01/2026 64,700 -0.3 (-0.46%) 1,548,000 100,663.51 0 0 65,000 69,500 60,500
29/01/2026 65,000 4 (6.56%) 4,208,700 268,126.99 0 0 61,000 65,200 56,800
28/01/2026 61,000 2.5 (4.27%) 1,287,000 77,672.25 0 0 58,500 62,500 54,500
27/01/2026 58,500 -1.5 (-2.5%) 679,400 40,081.8 0 0 60,000 64,200 55,800
26/01/2026 60,000 1 (1.69%) 962,400 56,955.06 0 0 59,000 63,100 54,900
23/01/2026 59,000 -1.8 (-2.96%) 1,244,700 74,545.03 0 0 60,800 65,000 56,600
22/01/2026 60,800 -1.2 (-1.94%) 1,305,800 80,410.29 0 0 62,000 66,300 57,700
21/01/2026 62,000 -1 (-1.59%) 2,053,800 125,338.5 0 0 63,000 67,400 58,600
20/01/2026 63,000 0 (0%) 1,639,700 103,466.13 0 0 63,000 67,400 58,600
19/01/2026 63,000 2.9 (4.83%) 2,654,600 164,004.06 0 0 60,100 64,300 55,900
16/01/2026 60,100 0.6 (1.01%) 1,246,200 74,747.91 0 0 59,500 63,600 55,400
15/01/2026 59,500 -0.7 (-1.16%) 1,033,000 61,574.25 0 0 60,200 64,400 56,000
14/01/2026 60,200 1.6 (2.73%) 3,101,200 186,362.17 0 0 58,600 62,700 54,500
13/01/2026 58,600 1.8 (3.17%) 1,850,500 107,598.41 0 0 56,800 60,700 52,900
12/01/2026 56,800 -0.3 (-0.53%) 764,400 43,283.95 4,950,308 263,356.39 57,100 61,000 53,200
09/01/2026 57,100 0 (0%) 609,200 34,987.45 0 0 57,100 61,000 53,200
08/01/2026 57,100 0.1 (0.18%) 1,043,400 59,915.65 0 0 57,000 60,900 53,100
07/01/2026 57,000 1.3 (2.33%) 811,500 46,008.6 3,340,000 173,346 55,700 59,500 51,900
06/01/2026 55,700 0.2 (0.36%) 358,700 19,996.66 0 0 55,500 59,300 51,700
05/01/2026 55,500 -0.6 (-1.07%) 478,400 26,507.85 0 0 56,100 60,000 52,200
31/12/2025 56,100 -0.5 (-0.88%) 682,200 38,535.07 0 0 56,600 60,500 52,700
30/12/2025 56,600 2.2 (4.04%) 1,118,400 62,336.01 0 0 54,400 58,200 50,600
29/12/2025 54,400 0.7 (1.3%) 240,200 13,007.55 0 0 53,700 57,400 49,950
26/12/2025 53,700 0.7 (1.32%) 624,200 33,328.08 0 0 53,000 56,700 49,300
25/12/2025 53,000 -0.6 (-1.12%) 503,300 26,966.72 0 0 53,600 57,300 49,850
24/12/2025 53,600 -0.7 (-1.29%) 623,800 33,551.6 0 0 54,300 58,100 50,500
23/12/2025 54,300 -0.7 (-1.27%) 562,300 30,637.86 0 0 55,000 58,800 51,200
22/12/2025 55,000 0.5 (0.92%) 285,600 15,734.33 0 0 54,500 58,300 50,700
19/12/2025 54,500 0 (0%) 322,100 17,557.48 0 0 54,500 58,300 50,700
18/12/2025 54,500 0.1 (0.18%) 351,100 19,086.98 0 0 54,400 58,200 50,600
17/12/2025 54,400 -0.6 (-1.09%) 328,200 17,929.43 0 0 55,000 58,800 51,200
16/12/2025 55,000 0.2 (0.36%) 1,169,700 63,267.67 0 0 54,800 58,600 51,000
15/12/2025 54,800 -0.2 (-0.36%) 567,800 31,126.58 0 0 55,000 58,800 51,200
12/12/2025 55,000 -0.6 (-1.08%) 799,200 44,172.23 0 0 55,600 59,400 51,800
11/12/2025 55,600 0 (0%) 330,500 18,359.47 0 0 55,600 59,400 51,800
10/12/2025 55,600 0.4 (0.72%) 397,900 22,109.77 0 0 55,200 59,000 51,400
09/12/2025 55,200 -0.9 (-1.6%) 921,400 51,088.23 0 0 56,100 60,000 52,200
08/12/2025 56,100 -0.7 (-1.23%) 695,700 39,265.52 0 0 56,800 60,700 52,900
05/12/2025 56,800 -0.8 (-1.39%) 760,500 43,336.66 0 0 57,600 61,600 53,600
04/12/2025 57,600 0.1 (0.17%) 689,700 39,548.32 0 0 57,500 61,500 53,500
03/12/2025 57,500 0.5 (0.88%) 473,800 27,106.27 60,000 3,492 57,000 60,900 53,100
02/12/2025 57,000 -0.5 (-0.87%) 863,700 49,094.35 0 0 57,500 61,500 53,500
01/12/2025 57,500 -0.1 (-0.17%) 482,100 27,600.56 60,000 3,510 57,600 61,600 53,600
28/11/2025 57,600 -0.2 (-0.35%) 1,214,700 69,395.59 100,000 5,701.2 57,800 61,800 53,800
27/11/2025 57,800 -0.7 (-1.2%) 535,000 31,206.16 0 0 58,500 62,500 54,500
26/11/2025 58,500 1 (1.74%) 620,400 35,856.73 0 0 57,500 61,500 53,500
25/11/2025 57,500 -0.9 (-1.54%) 865,000 49,788.16 0 0 58,400 62,400 54,400
24/11/2025 58,400 0 (0%) 648,700 37,679.01 0 0 58,400 62,400 54,400
21/11/2025 58,400 0.8 (1.39%) 1,397,900 80,166.36 0 0 57,600 61,600 53,600
20/11/2025 57,600 -0.7 (-1.2%) 1,421,900 82,174.86 0 0 58,300 62,300 54,300
19/11/2025 58,300 -2.4 (-3.95%) 2,337,300 138,156.71 0 0 60,700 64,900 56,500
18/11/2025 60,700 2 (3.41%) 4,256,400 256,350.12 0 0 58,700 62,800 54,600
17/11/2025 58,700 0.1 (0.17%) 1,222,100 71,532.87 0 0 58,600 62,700 54,500
14/11/2025 58,600 -0.2 (-0.34%) 1,005,400 59,149.47 0 0 58,800 62,900 54,700
13/11/2025 58,800 1.6 (2.8%) 2,038,200 119,625.53 0 0 57,200 61,200 53,200
12/11/2025 57,200 0.4 (0.7%) 628,900 35,909.79 0 0 56,800 60,700 52,900
11/11/2025 56,800 0.8 (1.43%) 635,900 35,840.76 0 0 56,000 59,900 52,100
10/11/2025 56,000 0 (0%) 929,800 52,325.46 0 0 56,000 59,900 52,100
07/11/2025 56,000 -1.7 (-2.95%) 1,558,100 88,424.96 0 0 57,700 61,700 53,700
06/11/2025 57,700 -1 (-1.7%) 903,700 52,736.59 0 0 58,700 62,800 54,600
05/11/2025 58,700 0.5 (0.86%) 2,430,200 144,185.41 0 0 58,200 62,200 54,200
04/11/2025 58,200 1 (1.75%) 2,085,000 117,973.09 0 0 57,200 61,200 53,200
03/11/2025 57,200 -1.8 (-3.05%) 1,354,000 78,926.1 0 0 59,000 63,100 54,900
31/10/2025 59,000 1.4 (2.43%) 2,295,300 135,400.28 0 0 57,600 61,600 53,600
30/10/2025 57,600 -0.7 (-1.2%) 1,067,400 61,911.5 0 0 58,300 62,300 54,300
29/10/2025 58,300 2.1 (3.74%) 2,622,000 152,403.49 0 0 56,200 60,100 52,300
28/10/2025 56,200 0.9 (1.63%) 562,200 31,179.56 0 0 55,300 59,100 51,500
27/10/2025 55,300 1 (1.84%) 1,072,200 60,068.67 0 0 54,300 58,100 50,500
24/10/2025 54,300 -0.4 (-0.73%) 528,200 28,788.67 0 0 54,700 58,500 50,900
23/10/2025 54,700 -0.9 (-1.62%) 450,400 24,713.19 0 0 55,600 59,400 51,800
22/10/2025 55,600 1.6 (2.96%) 859,700 46,784.46 0 0 54,000 57,700 50,300
21/10/2025 54,000 2.1 (4.05%) 1,033,400 54,917.87 0 0 51,900 55,500 48,300
20/10/2025 51,900 -2.5 (-4.6%) 1,466,900 78,503.5 0 0 54,400 58,200 50,600
17/10/2025 54,400 0.1 (0.18%) 618,400 33,738.18 0 0 54,300 58,100 50,500
16/10/2025 54,300 0.1 (0.18%) 429,300 23,351.65 0 0 54,200 57,900 50,500
15/10/2025 54,200 -0.9 (-1.63%) 1,082,000 59,165.4 0 0 55,100 58,900 51,300
14/10/2025 55,100 -1.4 (-2.48%) 1,153,200 64,414.87 0 0 56,500 60,400 52,600
13/10/2025 56,500 0 (0%) 946,200 53,142.38 0 0 56,500 60,400 52,600
10/10/2025 56,500 1.3 (2.36%) 2,239,300 126,676.31 0 0 55,200 59,000 51,400
09/10/2025 55,200 0 (0%) 586,700 32,450.8 0 0 55,200 59,000 51,400
08/10/2025 55,200 0.6 (1.1%) 1,767,300 97,453.06 0 0 54,600 58,400 50,800
07/10/2025 54,600 -1 (-1.8%) 806,100 44,338.97 0 0 55,600 59,400 51,800
06/10/2025 55,600 0.5 (0.91%) 1,116,700 61,830.7 0 0 55,100 58,900 51,300
03/10/2025 55,100 1.1 (2.04%) 1,254,200 68,634.07 0 0 54,000 57,700 50,300
02/10/2025 54,000 -1.1 (-2.%) 1,025,300 55,974.75 0 0 55,100 58,900 51,300
01/10/2025 55,100 -0.6 (-1.08%) 1,636,900 90,388.03 0 0 55,700 59,500 51,900
30/09/2025 55,700 0.2 (0.36%) 1,533,400 85,608.37 0 0 55,500 59,300 51,700
29/09/2025 55,500 -2 (-3.48%) 1,764,900 99,276.24 0 0 57,500 61,500 53,500
26/09/2025 59,500 -0.3 (-0.5%) 1,002,000 59,613.58 0 0 59,800 63,900 55,700
25/09/2025 59,800 -0.7 (-1.16%) 2,107,700 126,027.46 0 0 60,500 64,700 56,300
24/09/2025 60,500 -0.4 (-0.66%) 2,551,700 152,783.21 0 0 60,900 65,100 56,700
23/09/2025 60,900 0.5 (0.83%) 878,400 53,441.09 0 0 60,400 64,600 56,200
22/09/2025 60,400 -2 (-3.21%) 2,779,800 168,343.75 0 0 62,400 66,700 58,100
19/09/2025 62,400 -1.1 (-1.73%) 1,586,900 99,744.65 0 0 63,500 67,900 59,100
18/09/2025 63,500 -0.7 (-1.09%) 2,234,900 142,236.5 0 0 64,200 68,600 59,800
17/09/2025 64,200 -1.5 (-2.28%) 2,327,600 150,710.51 50,000 3,140 65,700 70,200 61,200
16/09/2025 65,700 1.4 (2.18%) 3,266,900 213,268.76 0 0 64,300 68,800 59,800
15/09/2025 64,300 4.2 (6.99%) 4,817,000 301,603.42 300,000 17,400 60,100 64,300 55,900
12/09/2025 60,100 0.4 (0.67%) 2,517,000 152,296.11 0 0 59,700 63,800 55,600
11/09/2025 59,700 1.7 (2.93%) 2,374,000 139,900.3 0 0 58,000 62,000 54,000
10/09/2025 58,000 -0.3 (-0.51%) 964,500 56,247.44 0 0 58,300 62,300 54,300
09/09/2025 58,300 0.2 (0.34%) 1,172,800 67,619.01 0 0 58,100 62,100 54,100
08/09/2025 58,100 -0.1 (-0.17%) 2,043,100 120,182.23 0 0 58,200 62,200 54,200
05/09/2025 58,200 0 (0%) 1,625,500 96,018.38 0 0 58,200 62,200 54,200
04/09/2025 58,200 0.6 (1.04%) 1,551,900 90,277.13 0 0 57,600 61,600 53,600

Historical Data - BSC

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