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
12/03/2026 22,300 0 (0%) 57 1.21 0 0 22,300 24,500 20,100
11/03/2026 22,300 1.3 (6.19%) 101 2.25 0 0 21,000 23,100 18,900
10/03/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
09/03/2026 21,000 0 (0%) 0 0 0 0 21,000 23,100 18,900
06/03/2026 21,000 -0.8 (-3.67%) 100 2.1 0 0 21,800 23,900 19,700
05/03/2026 21,800 0 (0%) 0 0 0 0 21,800 23,900 19,700
04/03/2026 21,800 0 (0%) 600 13.08 0 0 21,800 23,900 19,700
03/03/2026 21,800 0 (0%) 0 0 0 0 21,800 23,900 19,700
02/03/2026 21,800 0 (0%) 274 5.97 0 0 21,800 23,900 19,700
27/02/2026 21,800 -0.1 (-0.46%) 100 2.18 0 0 21,900 24,000 19,800
26/02/2026 21,900 0 (0%) 2,098 45.69 0 0 21,900 24,000 19,800
25/02/2026 21,900 1.9 (9.5%) 1,900 39.97 0 0 20,000 22,000 18,000
24/02/2026 20,000 -1.1 (-5.21%) 501 10.02 0 0 21,100 23,200 19,000
23/02/2026 21,100 1.8 (9.33%) 305 6.07 0 0 19,300 21,200 17,400
13/02/2026 19,300 0.3 (1.58%) 100 1.93 0 0 19,000 20,900 17,100
12/02/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
11/02/2026 19,000 0.2 (1.06%) 1,100 20.76 0 0 18,800 20,600 17,000
10/02/2026 18,800 0 (0%) 87 1.63 0 0 18,800 20,600 17,000
09/02/2026 18,800 0 (0%) 0 0 0 0 18,800 20,600 17,000
06/02/2026 18,800 0.1 (0.53%) 766 14.4 0 0 18,700 20,500 16,900
05/02/2026 18,700 0 (0%) 2,085 39.05 0 0 18,700 20,500 16,900
04/02/2026 18,700 -2 (-9.66%) 1,500 28.66 0 0 20,700 22,700 18,700
03/02/2026 20,700 -2.2 (-9.61%) 3,000 62.1 0 0 22,900 25,100 20,700
02/02/2026 22,900 -0.5 (-2.14%) 7,187 152.2 0 0 23,400 25,700 21,100
30/01/2026 23,400 0 (0%) 2,297 49.91 0 0 23,400 25,700 21,100
29/01/2026 23,400 1.6 (7.34%) 3,552 83.19 0 0 21,800 23,900 19,700
28/01/2026 21,800 1.9 (9.55%) 20,265 436.17 0 0 19,900 21,800 18,000
27/01/2026 19,900 1.4 (7.57%) 115 2.28 0 0 18,500 20,300 16,700
26/01/2026 18,500 -1.7 (-8.42%) 1,720 31.82 0 0 20,200 22,200 18,200
23/01/2026 20,200 0 (0%) 26 0.48 0 0 20,200 22,200 18,200
22/01/2026 20,200 1.7 (9.19%) 320 6.11 0 0 18,500 20,300 16,700
21/01/2026 18,500 -1.3 (-6.57%) 2,376 43.42 0 0 19,800 21,700 17,900
20/01/2026 19,800 -2.2 (-10%) 722 14.3 0 0 22,000 24,200 19,800
19/01/2026 22,000 0 (0%) 27 0.6 0 0 22,000 24,200 19,800
16/01/2026 22,000 2 (10%) 2,413 52.92 0 0 20,000 22,000 18,000
15/01/2026 20,000 1.8 (9.89%) 4,700 89.68 0 0 18,200 20,000 16,400
14/01/2026 18,200 -0.3 (-1.62%) 1,000 18.3 0 0 18,500 20,300 16,700
13/01/2026 18,500 0 (0%) 0 0 0 0 18,500 20,300 16,700
12/01/2026 18,500 0 (0%) 0 0 0 0 18,500 20,300 16,700
09/01/2026 18,500 -0.1 (-0.54%) 500 9.25 0 0 18,600 20,400 16,800
08/01/2026 18,600 0 (0%) 0 0 0 0 18,600 20,400 16,800
07/01/2026 18,600 0 (0%) 0 0 0 0 18,600 20,400 16,800
06/01/2026 18,600 0 (0%) 5,100 94.86 0 0 18,600 20,400 16,800
05/01/2026 18,600 0 (0%) 0 0 0 0 18,600 20,400 16,800
31/12/2025 18,600 0 (0%) 500 9.3 0 0 18,600 20,400 16,800
30/12/2025 18,600 0 (0%) 0 0 0 0 18,600 20,400 16,800
29/12/2025 18,600 0 (0%) 0 0 0 0 18,600 20,400 16,800
26/12/2025 18,600 0 (0%) 1 0.02 0 0 18,600 20,400 16,800
25/12/2025 18,600 0 (0%) 0 0 0 0 18,600 20,400 16,800
24/12/2025 18,600 0 (0%) 1 0.02 0 0 18,600 20,400 16,800
23/12/2025 18,600 -0.4 (-2.11%) 500 9.3 0 0 19,000 20,900 17,100
22/12/2025 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
19/12/2025 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
18/12/2025 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
17/12/2025 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
16/12/2025 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
15/12/2025 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
12/12/2025 19,000 -1 (-5%) 2,110 40.11 0 0 20,000 22,000 18,000
11/12/2025 20,000 0 (0%) 100 2 0 0 20,000 22,000 18,000
10/12/2025 20,000 0 (0%) 300 6 0 0 20,000 22,000 18,000
09/12/2025 20,000 -0.1 (-0.5%) 100 2 0 0 20,100 22,100 18,100
08/12/2025 20,100 0 (0%) 1 0.02 0 0 20,100 22,100 18,100
05/12/2025 20,100 0 (0%) 0 0 0 0 20,100 22,100 18,100
04/12/2025 20,100 0 (0%) 0 0 0 0 20,100 22,100 18,100
03/12/2025 20,100 0 (0%) 0 0 0 0 20,100 22,100 18,100
02/12/2025 20,100 0 (0%) 0 0 0 0 20,100 22,100 18,100
01/12/2025 20,100 0 (0%) 0 0 0 0 20,100 22,100 18,100
28/11/2025 20,100 0 (0%) 0 0 0 0 20,100 22,100 18,100
27/11/2025 20,100 0 (0%) 0 0 0 0 20,100 22,100 18,100
26/11/2025 20,100 0 (0%) 0 0 0 0 20,100 22,100 18,100
25/11/2025 20,100 -0.3 (-1.47%) 100 2.01 0 0 20,400 22,400 18,400
24/11/2025 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
21/11/2025 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
20/11/2025 20,400 0 (0%) 0 0 0 0 20,400 22,400 18,400
19/11/2025 20,400 0 (0%) 1 0.02 0 0 20,400 22,400 18,400
18/11/2025 20,400 0.2 (0.99%) 100 2.04 0 0 20,200 22,200 18,200
17/11/2025 20,200 0 (0%) 1 0.02 0 0 20,200 22,200 18,200
14/11/2025 20,200 0 (0%) 0 0 0 0 20,200 22,200 18,200
13/11/2025 20,200 0 (0%) 0 0 0 0 20,200 22,200 18,200
12/11/2025 20,200 0 (0%) 0 0 0 0 20,200 22,200 18,200
11/11/2025 20,200 0 (0%) 0 0 0 0 20,200 22,200 18,200
10/11/2025 20,200 0 (0%) 0 0 0 0 20,200 22,200 18,200
07/11/2025 20,200 0 (0%) 0 0 0 0 20,200 22,200 18,200
06/11/2025 20,200 0 (0%) 0 0 0 0 20,200 22,200 18,200
05/11/2025 20,200 0 (0%) 0 0 0 0 20,200 22,200 18,200
04/11/2025 20,200 0 (0%) 1 0.02 0 0 20,200 22,200 18,200
03/11/2025 20,200 0 (0%) 0 0 0 0 20,200 22,200 18,200
31/10/2025 20,200 0 (0%) 4 0.07 0 0 20,200 22,200 18,200
30/10/2025 20,200 0 (0%) 0 0 0 0 20,200 22,200 18,200
29/10/2025 20,200 0 (0%) 0 0 0 0 20,200 22,200 18,200
28/10/2025 20,200 0 (0%) 0 0 0 0 20,200 22,200 18,200
27/10/2025 20,200 0 (0%) 2 0.04 0 0 20,200 22,200 18,200
24/10/2025 20,200 0 (0%) 0 0 0 0 20,200 22,200 18,200
23/10/2025 20,200 0 (0%) 0 0 0 0 20,200 22,200 18,200
22/10/2025 20,200 0 (0%) 0 0 0 0 20,200 22,200 18,200
21/10/2025 20,200 0 (0%) 0 0 0 0 20,200 22,200 18,200
20/10/2025 20,200 0 (0%) 0 0 0 0 20,200 22,200 18,200
17/10/2025 20,200 0 (0%) 0 0 0 0 20,200 22,200 18,200
16/10/2025 20,200 0 (0%) 0 0 0 0 20,200 22,200 18,200
15/10/2025 20,200 0 (0%) 0 0 0 0 20,200 22,200 18,200
14/10/2025 20,200 0 (0%) 0 0 0 0 20,200 22,200 18,200
13/10/2025 20,200 1.2 (6.32%) 2,147 43.4 0 0 19,000 20,900 17,100
10/10/2025 19,000 -0.5 (-2.56%) 1,101 20.93 0 0 19,500 21,400 17,600
09/10/2025 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
08/10/2025 19,500 -0.3 (-1.52%) 200 3.93 0 0 19,800 21,700 17,900
07/10/2025 19,800 0 (0%) 36 0.68 0 0 19,800 21,700 17,900
06/10/2025 19,800 0 (0%) 0 0 0 0 19,800 21,700 17,900
03/10/2025 19,800 0 (0%) 0 0 0 0 19,800 21,700 17,900
02/10/2025 19,800 -0.1 (-0.5%) 180 3.57 0 0 19,900 21,800 18,000
01/10/2025 19,900 1.3 (6.99%) 500 9.95 0 0 18,600 20,400 16,800
30/09/2025 18,600 0 (0%) 0 0 0 0 18,600 20,400 16,800
29/09/2025 18,600 0 (0%) 0 0 0 0 18,600 20,400 16,800
26/09/2025 18,600 0 (0%) 0 0 0 0 18,600 20,400 16,800
25/09/2025 18,600 0.3 (1.64%) 900 16.74 0 0 18,300 20,100 16,500
24/09/2025 18,300 0 (0%) 0 0 0 0 18,300 20,100 16,500
23/09/2025 18,300 -1.7 (-8.5%) 1,000 18.3 0 0 20,000 22,000 18,000
22/09/2025 20,000 0 (0%) 200 4 0 0 20,000 22,000 18,000
19/09/2025 20,000 0 (0%) 3 0.06 0 0 20,000 22,000 18,000
18/09/2025 20,000 0 (0%) 0 0 0 0 20,000 22,000 18,000
17/09/2025 20,000 0 (0%) 1,101 23.42 0 0 20,000 22,000 18,000
16/09/2025 20,000 0.9 (4.71%) 101 2.02 0 0 19,100 21,000 17,200
15/09/2025 19,100 -0.1 (-0.52%) 5,800 110.18 0 0 19,200 21,100 17,300
12/09/2025 19,200 0 (0%) 0 0 0 0 19,200 21,100 17,300

Historical Data - BSC

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