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
13/02/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
12/02/2026 33,000 0 (0%) 6 0.18 0 0 33,000 37,900 28,100
11/02/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
10/02/2026 33,000 0 (0%) 52 1.97 0 0 33,000 37,900 28,100
09/02/2026 33,000 0 (0%) 31 1.02 0 0 33,000 37,900 28,100
06/02/2026 33,000 0 (0%) 15 0.5 0 0 33,000 37,900 28,100
05/02/2026 33,000 0 (0%) 1 0.04 1,900 53.39 33,000 37,900 28,100
04/02/2026 33,000 0 (0%) 1 0.03 0 0 33,000 37,900 28,100
03/02/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
02/02/2026 33,000 -1.8 (-5.17%) 1,102 36.37 0 0 34,800 40,000 29,600
30/01/2026 34,800 0 (0%) 6 0.21 0 0 34,800 40,000 29,600
29/01/2026 34,800 0 (0%) 241 8.3 0 0 34,800 40,000 29,600
28/01/2026 34,800 0 (0%) 12 0.38 0 0 34,800 40,000 29,600
27/01/2026 34,800 0 (0%) 150 5.18 0 0 34,800 40,000 29,600
26/01/2026 34,800 0 (0%) 171 5.62 0 0 34,800 40,000 29,600
23/01/2026 34,800 0 (0%) 147 4.96 0 0 34,800 40,000 29,600
22/01/2026 34,800 0 (0%) 10 0.35 0 0 34,800 40,000 29,600
21/01/2026 34,800 0 (0%) 233 8.57 0 0 34,800 40,000 29,600
20/01/2026 34,800 0 (0%) 102 3.76 0 0 34,800 40,000 29,600
19/01/2026 34,800 0 (0%) 188 6.27 0 0 34,800 40,000 29,600
16/01/2026 34,800 0 (0%) 184 6.03 0 0 34,800 40,000 29,600
15/01/2026 34,800 0 (0%) 2 0.07 0 0 34,800 40,000 29,600
14/01/2026 34,900 1.8 (5.44%) 300 10.44 0 0 33,100 38,000 28,200
13/01/2026 33,100 0 (0%) 2 0.07 0 0 33,100 38,000 28,200
12/01/2026 33,100 -1.8 (-5.16%) 201 6.66 0 0 34,900 40,100 29,700
09/01/2026 34,900 0 (0%) 0 0 0 0 34,900 40,100 29,700
08/01/2026 34,900 0 (0%) 0 0 0 0 34,900 40,100 29,700
07/01/2026 34,900 0 (0%) 0 0 0 0 34,900 40,100 29,700
06/01/2026 34,900 0 (0%) 113 4.01 0 0 34,900 40,100 29,700
05/01/2026 34,900 0 (0%) 0 0 0 0 34,900 40,100 29,700
31/12/2025 34,900 0 (0%) 0 0 0 0 34,900 40,100 29,700
30/12/2025 34,900 0 (0%) 9 0.28 0 0 34,900 40,100 29,700
29/12/2025 34,900 0 (0%) 5 0.17 0 0 34,900 40,100 29,700
26/12/2025 34,900 1.8 (5.44%) 100 3.49 0 0 33,100 38,000 28,200
25/12/2025 33,100 0 (0%) 4 0.13 0 0 33,100 38,000 28,200
24/12/2025 33,100 -3.7 (-10.05%) 152 5.29 0 0 36,800 42,300 31,300
23/12/2025 37,800 0 (0%) 0 0 0 0 37,800 43,400 32,200
22/12/2025 37,800 0 (0%) 13 0.49 0 0 37,800 43,400 32,200
19/12/2025 37,800 0 (0%) 34 1.29 0 0 37,800 43,400 32,200
18/12/2025 37,800 -0.3 (-0.79%) 102 3.85 0 0 38,100 43,800 32,400
17/12/2025 38,100 0 (0%) 0 0 0 0 38,100 43,800 32,400
16/12/2025 35,500 -0.3 (-0.84%) 1,235 47.1 0 0 35,800 41,100 30,500
15/12/2025 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
12/12/2025 35,800 0 (0%) 200 7.16 0 0 35,800 41,100 30,500
11/12/2025 35,800 0 (0%) 68 2.43 0 0 35,800 41,100 30,500
10/12/2025 35,500 2 (5.97%) 202 7.22 0 0 33,500 38,500 28,500
09/12/2025 33,500 0 (0%) 67 2.2 0 0 33,500 38,500 28,500
08/12/2025 33,500 0 (0%) 380 13.54 0 0 33,500 38,500 28,500
05/12/2025 33,500 0 (0%) 45 1.62 0 0 33,500 38,500 28,500
04/12/2025 33,500 0 (0%) 409 14.72 0 0 33,500 38,500 28,500
03/12/2025 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
02/12/2025 33,500 0 (0%) 434 15.59 0 0 33,500 38,500 28,500
01/12/2025 33,500 -2.2 (-6.16%) 801 26.84 0 0 35,700 41,000 30,400
28/11/2025 35,700 0 (0%) 1 0.04 0 0 35,700 41,000 30,400
27/11/2025 36,000 1.5 (4.35%) 500 17.85 0 0 34,500 39,600 29,400
26/11/2025 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
25/11/2025 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
24/11/2025 34,500 1.5 (4.55%) 200 6.9 0 0 33,000 37,900 28,100
21/11/2025 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
20/11/2025 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
19/11/2025 33,000 0.1 (0.3%) 601 19.84 0 0 32,900 37,800 28,000
18/11/2025 32,900 0 (0%) 1 0.03 0 0 32,900 37,800 28,000
17/11/2025 32,900 0 (0%) 300 9.87 0 0 32,900 37,800 28,000
14/11/2025 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
13/11/2025 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
12/11/2025 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
11/11/2025 32,900 0 (0%) 1 0.04 0 0 32,900 37,800 28,000
10/11/2025 32,900 0 (0%) 1 0.03 0 0 32,900 37,800 28,000
07/11/2025 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
06/11/2025 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
05/11/2025 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
04/11/2025 32,900 0 (0%) 301 9.91 0 0 32,900 37,800 28,000
03/11/2025 32,900 0 (0%) 1 0.03 0 0 32,900 37,800 28,000
31/10/2025 32,900 0 (0%) 2 0.06 0 0 32,900 37,800 28,000
30/10/2025 32,900 0 (0%) 0 0 0 0 32,900 37,800 28,000
29/10/2025 32,900 -0.1 (-0.3%) 400 13.16 0 0 33,000 37,900 28,100
28/10/2025 33,000 -0.4 (-1.2%) 100 3.3 0 0 33,400 38,400 28,400
27/10/2025 33,400 0 (0%) 0 0 0 0 33,400 38,400 28,400
24/10/2025 33,400 0.9 (2.77%) 100 3.34 0 0 32,500 37,300 27,700
23/10/2025 32,500 0.5 (1.56%) 501 16.28 0 0 32,000 36,800 27,200
22/10/2025 32,000 0 (0%) 1,000 32 0 0 32,000 36,800 27,200
21/10/2025 33,500 -0.1 (-0.3%) 1,100 35.21 0 0 33,600 38,600 28,600
20/10/2025 33,600 0 (0%) 300 10.08 0 0 33,600 38,600 28,600
17/10/2025 33,600 0 (0%) 0 0 0 0 33,600 38,600 28,600
16/10/2025 33,600 0 (0%) 100 3.36 0 0 33,600 38,600 28,600
15/10/2025 33,500 -1.3 (-3.74%) 3,300 110.86 0 0 34,800 40,000 29,600
14/10/2025 34,700 -1.2 (-3.34%) 3,100 107.86 0 0 35,900 41,200 30,600
13/10/2025 35,900 0 (0%) 1 0.04 0 0 35,900 41,200 30,600
10/10/2025 36,300 -0.3 (-0.82%) 1,700 61.04 3,800 118.56 36,600 42,000 31,200
09/10/2025 36,600 0 (0%) 0 0 0 0 36,600 42,000 31,200
08/10/2025 36,600 0.1 (0.27%) 100 3.66 0 0 36,500 41,900 31,100
07/10/2025 36,500 0.1 (0.27%) 300 10.95 0 0 36,400 41,800 31,000
06/10/2025 36,500 0.1 (0.27%) 302 11. 0 0 36,400 41,800 31,000
03/10/2025 36,400 0 (0%) 2 0.07 0 0 36,400 41,800 31,000
02/10/2025 36,500 1.5 (4.29%) 200 7.28 0 0 35,000 40,200 29,800
01/10/2025 35,000 0 (0%) 1,003 35.12 0 0 35,000 40,200 29,800
30/09/2025 35,000 -1.3 (-3.58%) 2,000 70.01 0 0 36,300 41,700 30,900
29/09/2025 36,400 1.4 (4%) 304 11.03 0 0 35,000 40,200 29,800
26/09/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
25/09/2025 35,000 0 (0%) 300 10.5 0 0 35,000 40,200 29,800
24/09/2025 35,000 0 (0%) 100 3.5 0 0 35,000 40,200 29,800
23/09/2025 35,000 -1.9 (-5.15%) 801 28.07 0 0 36,900 42,400 31,400
22/09/2025 36,900 0 (0%) 0 0 0 0 36,900 42,400 31,400
19/09/2025 37,000 0.5 (1.37%) 1,200 44.28 0 0 36,500 41,900 31,100
18/09/2025 36,500 0 (0%) 0 0 0 0 36,500 41,900 31,100
17/09/2025 36,500 0 (0%) 0 0 0 0 36,500 41,900 31,100
16/09/2025 36,500 0 (0%) 1 0.04 0 0 36,500 41,900 31,100
15/09/2025 36,500 1.5 (4.29%) 100 3.65 0 0 35,000 40,200 29,800
12/09/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
11/09/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
10/09/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
09/09/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
08/09/2025 35,000 -2 (-5.41%) 100 3.5 0 0 37,000 42,500 31,500
05/09/2025 37,000 0 (0%) 1 0.04 0 0 37,000 42,500 31,500
04/09/2025 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
03/09/2025 37,000 1.5 (4.23%) 101 3.74 0 0 35,500 40,800 30,200
29/08/2025 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
28/08/2025 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
27/08/2025 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
26/08/2025 35,500 -0.5 (-1.39%) 200 7.1 0 0 36,000 41,400 30,600
25/08/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
22/08/2025 36,000 0 (0%) 4 0.15 0 0 36,000 41,400 30,600
21/08/2025 36,000 -0.9 (-2.44%) 100 3.6 0 0 36,900 42,400 31,400
20/08/2025 36,900 0 (0%) 0 0 0 0 36,900 42,400 31,400
19/08/2025 36,900 0 (0%) 0 0 0 0 36,900 42,400 31,400
18/08/2025 36,900 0.2 (0.54%) 100 3.69 0 0 36,700 42,200 31,200
15/08/2025 36,700 0 (0%) 1 0.04 0 0 36,700 42,200 31,200

Historical Data - BSC

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