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
01/04/2026 14,500 0 (0%) 4,100 59.45 0 0 14,500 16,600 12,400
31/03/2026 14,500 0 (0%) 2,200 31.9 0 0 14,500 16,600 12,400
30/03/2026 14,500 0 (0%) 300 4.35 0 0 14,500 16,600 12,400
27/03/2026 14,500 0.5 (3.57%) 4,600 66.7 0 0 14,000 16,100 11,900
26/03/2026 14,000 -1 (-6.67%) 400 5.6 0 0 15,000 17,200 12,800
25/03/2026 15,000 -0.1 (-0.66%) 200 3 0 0 15,100 17,300 12,900
24/03/2026 15,200 -0.3 (-1.94%) 4,302 64.89 0 0 15,500 17,800 13,200
23/03/2026 15,500 0.5 (3.33%) 5,400 83.7 0 0 15,000 17,200 12,800
20/03/2026 15,000 0.5 (3.45%) 3,800 57 0 0 14,500 16,600 12,400
19/03/2026 14,500 0 (0%) 3,900 56.55 0 0 14,500 16,600 12,400
18/03/2026 14,500 0.5 (3.57%) 2,500 36.25 0 0 14,000 16,100 11,900
17/03/2026 14,200 0.2 (1.43%) 4,100 57.54 0 0 14,000 16,100 11,900
16/03/2026 14,000 -0.5 (-3.45%) 4,200 58.8 0 0 14,500 16,600 12,400
13/03/2026 14,500 0 (0%) 3,100 44.95 0 0 14,500 16,600 12,400
12/03/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
11/03/2026 14,500 0 (0%) 4,300 62.35 0 0 14,500 16,600 12,400
10/03/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
09/03/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
06/03/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
05/03/2026 14,500 -0.5 (-3.33%) 4,900 71.05 0 0 15,000 17,200 12,800
04/03/2026 15,000 0 (0%) 100 1.5 0 0 15,000 17,200 12,800
03/03/2026 15,000 -0.5 (-3.23%) 3,100 46.5 0 0 15,500 17,800 13,200
02/03/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
27/02/2026 15,500 0.5 (3.33%) 5,300 82.15 0 0 15,000 17,200 12,800
26/02/2026 15,000 -0.7 (-4.46%) 4,900 73.5 0 0 15,700 18,000 13,400
25/02/2026 13,700 -2.3 (-14.38%) 5,600 88.16 0 0 16,000 18,400 13,600
24/02/2026 16,000 -0.5 (-3.03%) 2,300 36.8 0 0 16,500 18,900 14,100
23/02/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
13/02/2026 16,500 0.5 (3.13%) 5,500 90.75 0 0 16,000 18,400 13,600
12/02/2026 16,000 0.5 (3.23%) 400 6.4 0 0 15,500 17,800 13,200
11/02/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
10/02/2026 15,500 0.5 (3.33%) 4,000 62 0 0 15,000 17,200 12,800
09/02/2026 15,000 0 (0%) 200 3 0 0 15,000 17,200 12,800
06/02/2026 15,000 -0.6 (-3.85%) 2,500 37.5 0 0 15,600 17,900 13,300
05/02/2026 15,600 0 (0%) 4,500 70.2 0 0 15,600 17,900 13,300
04/02/2026 16,000 1 (6.67%) 6,800 106.1 0 0 15,000 17,200 12,800
03/02/2026 15,000 0 (0%) 5,100 76.5 0 0 15,000 17,200 12,800
02/02/2026 15,000 0.1 (0.67%) 201 3.02 0 0 14,900 17,100 12,700
30/01/2026 14,900 0 (0%) 4,500 67.05 0 0 14,900 17,100 12,700
29/01/2026 15,000 0 (0%) 400 5.95 0 0 15,000 17,200 12,800
28/01/2026 15,000 0 (0%) 3,500 52.5 0 0 15,000 17,200 12,800
27/01/2026 15,000 0.1 (0.67%) 200 3 0 0 14,900 17,100 12,700
26/01/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
23/01/2026 15,000 0 (0%) 5,200 77.51 0 0 15,000 17,200 12,800
22/01/2026 15,000 -0.2 (-1.32%) 4,115 61.73 0 0 15,200 17,400 13,000
21/01/2026 15,200 0 (0%) 110 1.66 0 0 15,200 17,400 13,000
20/01/2026 15,200 0.2 (1.33%) 3,202 48.67 0 0 15,000 17,200 12,800
19/01/2026 15,000 -0.4 (-2.6%) 300 4.5 0 0 15,400 17,700 13,100
16/01/2026 15,400 0 (0%) 4,600 70.84 0 0 15,400 17,700 13,100
15/01/2026 15,500 0.5 (3.33%) 500 7.72 0 0 15,000 17,200 12,800
14/01/2026 15,000 -0.5 (-3.23%) 4,509 67.64 0 0 15,500 17,800 13,200
13/01/2026 15,500 0 (0%) 100 1.55 0 0 15,500 17,800 13,200
12/01/2026 15,500 0 (0%) 201 3.12 0 0 15,500 17,800 13,200
09/01/2026 15,500 0.9 (6.16%) 4,600 71.3 0 0 14,600 16,700 12,500
08/01/2026 14,700 0.2 (1.38%) 500 7.29 0 0 14,500 16,600 12,400
07/01/2026 14,500 0 (0%) 5,500 79.75 0 0 14,500 16,600 12,400
06/01/2026 14,500 -0.2 (-1.36%) 5,500 79.81 0 0 14,700 16,900 12,500
05/01/2026 14,700 0 (0%) 400 5.88 0 0 14,700 16,900 12,500
31/12/2025 14,900 -0.2 (-1.32%) 1,527 22.45 0 0 15,100 17,300 12,900
30/12/2025 15,100 0 (0%) 100 1.51 0 0 15,100 17,300 12,900
29/12/2025 14,600 -0.9 (-5.81%) 270 4.08 0 0 15,500 17,800 13,200
26/12/2025 14,500 -1.5 (-9.38%) 4,600 71.1 0 0 16,000 18,400 13,600
25/12/2025 16,000 -0.2 (-1.23%) 3,900 62.4 0 0 16,200 18,600 13,800
24/12/2025 16,500 1.5 (10%) 4,000 64.75 0 0 15,000 17,200 12,800
23/12/2025 15,000 -0.2 (-1.32%) 100 1.5 0 0 15,200 17,400 13,000
22/12/2025 15,000 -0.8 (-5.06%) 811 12.31 0 0 15,800 18,100 13,500
19/12/2025 15,700 1.2 (8.28%) 5,600 88.65 0 0 14,500 16,600 12,400
18/12/2025 14,500 -0.7 (-4.61%) 200 2.9 0 0 15,200 17,400 13,000
17/12/2025 15,200 0 (0%) 4,500 68.4 0 0 15,200 17,400 13,000
16/12/2025 15,600 1.1 (7.59%) 300 4.57 0 0 14,500 16,600 12,400
15/12/2025 14,500 0 (0%) 4,321 62.64 0 0 14,500 16,600 12,400
12/12/2025 14,000 -1 (-6.67%) 6,024 87.19 0 0 15,000 17,200 12,800
11/12/2025 15,800 1.1 (7.48%) 710 10.67 0 0 14,700 16,900 12,500
10/12/2025 14,800 -0.1 (-0.67%) 6,500 95.33 0 0 14,900 17,100 12,700
09/12/2025 14,900 0 (0%) 3,300 49.17 0 0 14,900 17,100 12,700
08/12/2025 14,900 -0.1 (-0.67%) 5,502 81.98 0 0 15,000 17,200 12,800
05/12/2025 15,000 0.8 (5.63%) 4,100 61.5 0 0 14,200 16,300 12,100
04/12/2025 14,000 -2 (-12.5%) 1,000 14.2 0 0 16,000 18,400 13,600
03/12/2025 16,000 1.9 (13.48%) 4,201 67.21 0 0 14,100 16,200 12,000
02/12/2025 14,000 -0.8 (-5.41%) 3,100 43.56 0 0 14,800 17,000 12,600
01/12/2025 13,700 -1.3 (-8.67%) 6,105 90.31 0 0 15,000 17,200 12,800
28/11/2025 15,000 -0.2 (-1.32%) 5,600 84 0 0 15,200 17,400 13,000
27/11/2025 15,200 1.9 (14.29%) 1,000 15.2 0 0 13,300 15,200 11,400
26/11/2025 13,300 0 (0%) 2,201 29.2 0 0 13,300 15,200 11,400
25/11/2025 13,300 0 (0%) 4,201 55.88 0 0 13,300 15,200 11,400
24/11/2025 13,300 -0.2 (-1.48%) 4,539 60.38 0 0 13,500 15,500 11,500
21/11/2025 13,500 0.2 (1.5%) 1,100 14.83 0 0 13,300 15,200 11,400
20/11/2025 12,600 -0.7 (-5.26%) 4,608 61.22 0 0 13,300 15,200 11,400
19/11/2025 13,300 0.3 (2.31%) 12,500 166.6 0 0 13,000 14,900 11,100
18/11/2025 13,000 -0.4 (-2.99%) 2,100 27.3 0 0 13,400 15,400 11,400
17/11/2025 13,400 -0.1 (-0.74%) 100 1.34 0 0 13,500 15,500 11,500
14/11/2025 13,400 0.5 (3.88%) 7,400 99.81 0 0 12,900 14,800 11,000
13/11/2025 12,900 -0.1 (-0.77%) 4,100 52.89 0 0 13,000 14,900 11,100
12/11/2025 13,000 0 (0%) 200 2.6 0 0 13,000 14,900 11,100
11/11/2025 13,000 -0.3 (-2.26%) 4,100 53.36 0 0 13,300 15,200 11,400
10/11/2025 13,400 0.4 (3.08%) 6,508 86.66 0 0 13,000 14,900 11,100
07/11/2025 13,000 -0.5 (-3.7%) 5,700 74.1 0 0 13,500 15,500 11,500
06/11/2025 13,500 0.5 (3.85%) 4,100 55.35 0 0 13,000 14,900 11,100
05/11/2025 13,000 -1 (-7.14%) 3,107 40.39 0 0 14,000 16,100 11,900
04/11/2025 14,000 1 (7.69%) 2,101 29.41 0 0 13,000 14,900 11,100
03/11/2025 13,000 0 (0%) 3,500 45.5 0 0 13,000 14,900 11,100
31/10/2025 13,000 0 (0%) 2,900 37.7 0 0 13,000 14,900 11,100
30/10/2025 13,000 -0.3 (-2.26%) 1,700 22.1 0 0 13,300 15,200 11,400
29/10/2025 13,300 0.5 (3.91%) 2,500 33.25 0 0 12,800 14,700 10,900
28/10/2025 12,800 -0.2 (-1.54%) 3,300 42.24 0 0 13,000 14,900 11,100
27/10/2025 13,000 0 (0%) 1 0.01 0 0 13,000 14,900 11,100
24/10/2025 13,000 -0.5 (-3.7%) 2,900 37.7 0 0 13,500 15,500 11,500
23/10/2025 13,500 0.5 (3.85%) 3,900 52.65 0 0 13,000 14,900 11,100
22/10/2025 13,000 -0.3 (-2.26%) 4,400 57.2 0 0 13,300 15,200 11,400
21/10/2025 13,300 0.2 (1.53%) 3,101 41.24 0 0 13,100 15,000 11,200
20/10/2025 13,100 -0.4 (-2.96%) 4,300 56.33 0 0 13,500 15,500 11,500
17/10/2025 13,500 0.5 (3.85%) 2,901 39.16 0 0 13,000 14,900 11,100
16/10/2025 13,000 -0.3 (-2.26%) 2,800 36.4 0 0 13,300 15,200 11,400
15/10/2025 13,300 0 (0%) 500 6.65 0 0 13,300 15,200 11,400
14/10/2025 13,300 0.2 (1.53%) 3,300 43.91 0 0 13,100 15,000 11,200
13/10/2025 13,100 -0.2 (-1.5%) 2,900 37.99 0 0 13,300 15,200 11,400
10/10/2025 13,300 0 (0%) 5,800 77.14 0 0 13,300 15,200 11,400
09/10/2025 13,300 0 (0%) 2,500 33.25 0 0 13,300 15,200 11,400
08/10/2025 13,300 0 (0%) 2,100 27.93 0 0 13,300 15,200 11,400
07/10/2025 13,300 -0.2 (-1.48%) 7,200 95.76 0 0 13,500 15,500 11,500
06/10/2025 13,500 0 (0%) 200 2.7 0 0 13,500 15,500 11,500
03/10/2025 13,500 0.5 (3.85%) 4,600 62.1 0 0 13,000 14,900 11,100
02/10/2025 13,000 -0.3 (-2.26%) 2,200 28.6 0 0 13,300 15,200 11,400
01/10/2025 13,300 0.3 (2.31%) 5,500 73.15 0 0 13,000 14,900 11,100

Historical Data - BSC

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