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
11/05/2026 111,400 -2.7 (-2.37%) 93,800 10,525.25 0 0 114,100 122,000 106,200
08/05/2026 114,100 -2.1 (-1.81%) 58,400 6,694.31 0 0 116,200 124,300 108,100
07/05/2026 116,200 3.3 (2.92%) 81,300 9,397.45 0 0 112,900 120,800 105,000
06/05/2026 112,900 -2.3 (-2.%) 86,500 9,676.44 0 0 115,200 123,200 107,200
05/05/2026 115,200 0.4 (0.35%) 64,100 7,479.1 0 0 114,800 122,800 106,800
04/05/2026 114,800 1.8 (1.59%) 76,400 8,730.16 0 0 113,000 120,900 105,100
29/04/2026 113,000 -7 (-5.83%) 294,400 32,984.52 0 0 120,000 128,400 111,600
28/04/2026 120,000 -9 (-6.98%) 133,100 16,585.67 0 0 129,000 138,000 120,000
24/04/2026 129,000 4.4 (3.53%) 126,100 16,147.17 0 0 124,600 133,300 115,900
23/04/2026 124,600 -8.4 (-6.32%) 222,600 27,914.26 0 0 133,000 142,300 123,700
22/04/2026 133,000 -10 (-6.99%) 388,600 52,603.67 0 0 143,000 153,000 133,000
21/04/2026 143,000 9.3 (6.96%) 384,800 54,671.78 0 0 133,700 143,000 124,400
20/04/2026 133,700 8.7 (6.96%) 25,900 3,462.83 0 0 125,000 133,700 116,300
17/04/2026 125,000 -5 (-3.85%) 122,900 15,792.51 0 0 130,000 139,100 120,900
16/04/2026 130,000 5.1 (4.08%) 184,700 23,854.05 0 0 124,900 133,600 116,200
15/04/2026 124,900 3.7 (3.05%) 124,300 15,588.84 0 0 121,200 129,600 112,800
14/04/2026 121,200 7.9 (6.97%) 339,700 40,989.86 0 0 113,300 121,200 105,400
13/04/2026 113,300 7.4 (6.99%) 163,900 18,085.09 0 0 105,900 113,300 98,500
10/04/2026 105,900 6.9 (6.97%) 131,400 13,852.09 0 0 99,000 105,900 92,100
09/04/2026 99,000 1.9 (1.96%) 113,400 11,151.43 0 0 97,100 103,800 90,400
08/04/2026 97,100 -2.5 (-2.51%) 484,700 46,468.69 0 0 99,600 106,500 92,700
07/04/2026 99,600 -7.4 (-6.92%) 179,200 17,864.59 0 0 107,000 114,400 99,600
06/04/2026 107,000 -8 (-6.96%) 77,300 8,376.12 0 0 115,000 123,000 107,000
03/04/2026 115,000 -4 (-3.36%) 283,100 31,813.69 0 0 119,000 127,300 110,700
02/04/2026 119,000 3.5 (3.03%) 183,200 22,046.99 0 0 115,500 123,500 107,500
01/04/2026 115,500 7.5 (6.94%) 228,900 25,668.59 0 0 108,000 115,500 100,500
31/03/2026 108,000 -7.8 (-6.74%) 494,300 53,709.38 0 0 115,800 123,900 107,700
30/03/2026 115,800 -8.7 (-6.99%) 33,000 3,821.4 0 0 124,500 133,200 115,800
27/03/2026 124,500 -9.3 (-6.95%) 435,300 54,678.48 0 0 133,800 143,100 124,500
26/03/2026 133,800 8.4 (6.7%) 314,200 41,579.59 0 0 125,400 134,100 116,700
25/03/2026 125,400 -2.5 (-1.95%) 173,400 21,489.55 0 0 127,900 136,800 119,000
24/03/2026 127,900 8.3 (6.94%) 548,200 63,235.03 0 0 119,600 127,900 111,300
23/03/2026 119,600 -8.9 (-6.93%) 161,800 19,889.42 0 0 128,500 137,400 119,600
20/03/2026 128,500 -1.9 (-1.46%) 750,700 92,052.21 0 0 130,400 139,500 121,300
19/03/2026 130,400 -9.8 (-6.99%) 66,300 8,645.52 0 0 140,200 150,000 130,400
18/03/2026 140,200 -10.5 (-6.97%) 157,800 22,988.59 0 0 150,700 161,200 140,200
17/03/2026 150,700 1.4 (0.94%) 298,100 44,215.19 0 0 149,300 159,700 138,900
16/03/2026 149,300 -11.2 (-6.98%) 146,200 22,070.82 0 0 160,500 171,700 149,300
13/03/2026 160,500 9.1 (6.01%) 399,000 63,635.07 0 0 151,400 161,900 140,900
12/03/2026 151,400 9.9 (7.%) 331,000 49,163.12 0 0 141,500 151,400 131,600
11/03/2026 141,500 9.2 (6.95%) 140,300 19,308.63 0 0 132,300 141,500 123,100
10/03/2026 132,300 2.9 (2.24%) 326,700 42,705.88 0 0 129,400 138,400 120,400
09/03/2026 129,400 -9.7 (-6.97%) 138,800 18,279.08 0 0 139,100 148,800 129,400
06/03/2026 139,100 9.1 (7.%) 169,700 23,527.66 0 0 130,000 139,100 120,900
05/03/2026 130,000 8.5 (7.%) 142,500 18,343.32 0 0 121,500 130,000 113,000
04/03/2026 121,500 -2.8 (-2.25%) 183,600 22,586.97 0 0 124,300 133,000 115,600
03/03/2026 124,300 6.8 (5.79%) 242,800 28,603.29 0 0 117,500 125,700 109,300
02/03/2026 117,500 -4.4 (-3.61%) 300,200 36,179.49 0 0 121,900 130,400 113,400
27/02/2026 121,900 -0.6 (-0.49%) 105,000 13,318.24 0 0 122,500 131,000 114,000
26/02/2026 122,500 8 (6.99%) 254,800 31,021.24 0 0 114,500 122,500 106,500
25/02/2026 114,500 7.4 (6.91%) 224,900 24,480.6 0 0 107,100 114,500 99,700
24/02/2026 107,100 -8 (-6.95%) 400,400 43,712.41 0 0 115,100 123,100 107,100
23/02/2026 115,100 4.9 (4.45%) 129,700 14,769.58 0 0 110,200 117,900 102,500
13/02/2026 110,200 -0.3 (-0.27%) 177,300 19,869.47 0 0 110,500 118,200 102,800
12/02/2026 110,500 7.2 (6.97%) 100,600 11,032.01 0 0 103,300 110,500 96,100
11/02/2026 103,300 6.7 (6.94%) 246,500 24,885.58 0 0 96,600 103,300 89,900
10/02/2026 96,600 1.3 (1.36%) 81,200 7,834.89 0 0 95,300 101,900 88,700
09/02/2026 95,300 4.7 (5.19%) 113,400 10,634.44 0 0 90,600 96,900 84,300
06/02/2026 90,600 -0.7 (-0.77%) 159,300 14,375.95 0 0 91,300 97,600 85,000
05/02/2026 91,300 5.2 (6.04%) 184,200 16,616.86 0 0 86,100 92,100 80,100
04/02/2026 86,100 0 (0%) 165,600 14,092.07 0 0 86,100 92,100 80,100
03/02/2026 86,100 -0.1 (-0.12%) 167,000 14,512.28 0 0 86,200 92,200 80,200
02/02/2026 86,200 5.4 (6.68%) 391,900 32,541.92 0 0 80,800 86,400 75,200
30/01/2026 80,800 1.1 (1.38%) 249,900 20,407.02 0 0 79,700 85,200 74,200
29/01/2026 79,700 5.2 (6.98%) 804,900 64,040.66 0 0 74,500 79,700 69,300
28/01/2026 74,500 4.8 (6.89%) 56,000 4,172 0 0 69,700 74,500 64,900
27/01/2026 69,700 4.5 (6.9%) 142,500 9,932.25 0 0 65,200 69,700 60,700
26/01/2026 65,200 4.2 (6.89%) 245,700 15,769.15 0 0 61,000 65,200 56,800
23/01/2026 61,000 -2 (-3.17%) 66,500 4,167.95 0 0 63,000 67,400 58,600
22/01/2026 63,000 1 (1.61%) 59,700 3,740.7 0 0 62,000 66,300 57,700
21/01/2026 62,000 1.1 (1.81%) 60,200 3,693.31 0 0 60,900 65,100 56,700
20/01/2026 60,900 1.6 (2.7%) 68,000 4,141.79 0 0 59,300 63,400 55,200
19/01/2026 59,300 -1.5 (-2.47%) 69,800 4,142.48 0 0 60,800 65,000 56,600
16/01/2026 60,800 -0.2 (-0.33%) 78,300 4,826.15 0 0 61,000 65,200 56,800
15/01/2026 61,000 0.7 (1.16%) 121,400 7,196.95 0 0 60,300 64,500 56,100
14/01/2026 60,300 3.9 (6.91%) 223,300 13,416.69 0 0 56,400 60,300 52,500
13/01/2026 56,400 3.6 (6.82%) 62,900 3,500.21 0 0 52,800 56,400 49,150
12/01/2026 52,800 -3.9 (-6.88%) 282,600 15,205.39 0 0 56,700 60,600 52,800
09/01/2026 56,700 -4.2 (-6.9%) 358,700 20,492.1 0 0 60,900 65,100 56,700
08/01/2026 60,900 -4.5 (-6.88%) 447,900 27,836.13 0 0 65,400 69,900 60,900
07/01/2026 65,400 -1.1 (-1.65%) 121,100 8,029.03 0 0 66,500 71,100 61,900
06/01/2026 66,500 2.4 (3.74%) 81,500 5,309 0 0 64,100 68,500 59,700
05/01/2026 64,100 -1.4 (-2.14%) 126,500 8,308.34 0 0 65,500 70,000 61,000
31/12/2025 65,500 -1.5 (-2.24%) 252,100 16,467 0 0 67,000 71,600 62,400
30/12/2025 67,000 -1.7 (-2.47%) 197,600 13,704.88 0 0 68,700 73,500 63,900
29/12/2025 68,700 3.7 (5.69%) 136,600 9,153.58 0 0 65,000 69,500 60,500
26/12/2025 65,000 0.8 (1.25%) 128,200 8,346.47 0 0 64,200 68,600 59,800
25/12/2025 64,200 4.1 (6.82%) 341,200 21,264.39 0 0 60,100 64,300 55,900
24/12/2025 60,100 0.1 (0.17%) 128,600 7,746.01 0 0 60,000 64,200 55,800
23/12/2025 60,000 1.5 (2.56%) 104,600 6,319.8 0 0 58,500 62,500 54,500
22/12/2025 58,500 0.6 (1.04%) 123,600 7,161.51 0 0 57,900 61,900 53,900
19/12/2025 57,900 -0.1 (-0.17%) 56,000 3,231.06 0 0 58,000 62,000 54,000
18/12/2025 58,000 -1.3 (-2.19%) 186,600 10,883.85 0 0 59,300 63,400 55,200
17/12/2025 59,300 -1.8 (-2.95%) 113,600 6,788.35 0 0 61,100 65,300 56,900
16/12/2025 61,100 0.6 (0.99%) 72,200 4,369.61 0 0 60,500 64,700 56,300
15/12/2025 60,500 2.5 (4.31%) 65,000 3,833.67 0 0 58,000 62,000 54,000
12/12/2025 58,000 -3 (-4.92%) 94,700 5,735.45 0 0 61,000 65,200 56,800
11/12/2025 61,000 -0.1 (-0.16%) 51,600 3,134.36 0 0 61,100 65,300 56,900
10/12/2025 61,100 3.1 (5.34%) 133,100 8,336.77 0 0 58,000 69,600 46,400
09/12/2025 61,100 0 (0%) 0 0 0 0 61,100 0 0
08/12/2025 61,100 0 (0%) 0 0 0 0 61,100 0 0
05/12/2025 61,100 0 (0%) 0 0 0 0 61,100 0 0
04/12/2025 61,100 0 (0%) 0 0 0 0 61,100 0 0
03/12/2025 61,100 0 (0%) 0 0 0 0 61,100 0 0
02/12/2025 61,100 0 (0%) 0 0 0 0 61,100 0 0
01/12/2025 61,100 0 (0%) 0 0 0 0 61,100 0 0
28/11/2025 61,100 0 (0%) 0 0 0 0 61,100 0 0
27/11/2025 61,100 3.6 (6.26%) 108,350 6,518.61 0 0 57,500 66,100 48,900
26/11/2025 59,300 -1.5 (-2.47%) 250,820 14,413.88 0 0 60,800 69,900 51,700
25/11/2025 59,800 -4.1 (-6.42%) 275,671 16,753.59 0 0 63,900 73,400 54,400
24/11/2025 63,500 -0.7 (-1.09%) 123,437 7,891.01 0 0 64,200 73,800 54,600
21/11/2025 64,200 0 (0%) 132,835 8,527.21 0 0 64,200 73,800 54,600
20/11/2025 64,900 0.4 (0.62%) 66,345 4,261.25 0 0 64,500 74,100 54,900
19/11/2025 64,700 -2.8 (-4.15%) 161,472 10,419.09 230,000 17,825 67,500 77,600 57,400
18/11/2025 66,800 1.8 (2.77%) 253,103 17,076.88 0 0 65,000 74,700 55,300
17/11/2025 66,500 4.8 (7.78%) 485,067 31,531.71 230,000 12,104 61,700 70,900 52,500
14/11/2025 62,000 -0.2 (-0.32%) 157,401 9,704.81 0 0 62,200 71,500 52,900
13/11/2025 62,200 2.5 (4.19%) 182,827 11,367.22 0 0 59,700 68,600 50,800
12/11/2025 59,900 0.4 (0.67%) 195,806 11,684.54 0 0 59,500 68,400 50,600
11/11/2025 60,000 1.6 (2.74%) 222,024 13,204.04 0 0 58,400 67,100 49,700

Historical Data - BSC

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