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
29/05/2026 16,900 0 (0%) 0 0 0 0 16,900 18,050 15,750
28/05/2026 16,900 0 (0%) 0 0 0 0 16,900 18,050 15,750
27/05/2026 16,900 0.2 (1.2%) 100 1.69 0 0 16,700 17,850 15,550
26/05/2026 16,700 0 (0%) 0 0 7,685,554 119,510.36 16,700 17,850 15,550
25/05/2026 16,700 0.2 (1.21%) 1,200 19.77 0 0 16,500 17,650 15,350
22/05/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
21/05/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
20/05/2026 16,500 0 (0%) 0 0 0 0 16,500 17,650 15,350
19/05/2026 16,500 0 (0%) 900 14.77 0 0 16,500 17,650 15,350
18/05/2026 16,500 -0.05 (-0.3%) 2,000 32.92 0 0 16,550 17,700 15,400
15/05/2026 16,550 0.25 (1.53%) 800 12.95 0 0 16,300 17,400 15,200
14/05/2026 16,300 -0.6 (-3.55%) 7,800 125.96 0 0 16,900 18,050 15,750
13/05/2026 16,900 0.1 (0.6%) 8,900 143.5 0 0 16,800 17,950 15,650
12/05/2026 16,800 -0.3 (-1.75%) 1,200 19.34 0 0 17,100 18,250 15,950
11/05/2026 17,100 0 (0%) 0 0 0 0 17,100 18,250 15,950
08/05/2026 17,100 0 (0%) 3,000 51.3 0 0 17,100 18,250 15,950
07/05/2026 17,100 0 (0%) 0 0 0 0 17,100 18,250 15,950
06/05/2026 17,100 0 (0%) 0 0 0 0 17,100 18,250 15,950
05/05/2026 17,100 0 (0%) 100 1.71 0 0 17,100 18,250 15,950
04/05/2026 17,100 -0.05 (-0.29%) 3,700 62.5 0 0 17,150 18,350 15,950
29/04/2026 17,150 0 (0%) 0 0 0 0 17,150 18,350 15,950
28/04/2026 17,150 0.15 (0.88%) 300 5.09 0 0 17,000 18,150 15,850
24/04/2026 17,000 0 (0%) 0 0 0 0 17,000 18,150 15,850
23/04/2026 17,000 0 (0%) 0 0 0 0 17,000 18,150 15,850
22/04/2026 17,000 0 (0%) 0 0 0 0 17,000 18,150 15,850
21/04/2026 17,000 0.1 (0.59%) 1,500 24.38 0 0 16,900 18,050 15,750
20/04/2026 16,900 -0.2 (-1.17%) 3,200 52.36 0 0 17,100 18,250 15,950
17/04/2026 17,100 0 (0%) 0 0 0 0 17,100 18,250 15,950
16/04/2026 17,100 0 (0%) 0 0 0 0 17,100 18,250 15,950
15/04/2026 17,100 0.35 (2.09%) 200 3.39 0 0 16,750 17,900 15,600
14/04/2026 16,750 0 (0%) 0 0 0 0 16,750 17,900 15,600
13/04/2026 16,750 0.1 (0.6%) 300 4.96 0 0 16,650 17,800 15,500
10/04/2026 16,650 -0.15 (-0.89%) 1,300 21.41 0 0 16,800 17,950 15,650
09/04/2026 16,800 0 (0%) 0 0 0 0 16,800 17,950 15,650
08/04/2026 16,800 0 (0%) 1,300 21.66 0 0 16,800 17,950 15,650
07/04/2026 16,800 0 (0%) 0 0 0 0 16,800 17,950 15,650
06/04/2026 16,800 0 (0%) 0 0 0 0 16,800 17,950 15,650
03/04/2026 16,800 0 (0%) 700 11.34 0 0 16,800 17,950 15,650
02/04/2026 16,800 0 (0%) 0 0 0 0 16,800 17,950 15,650
01/04/2026 16,800 0 (0%) 100 1.68 0 0 16,800 17,950 15,650
31/03/2026 16,800 0.05 (0.3%) 4,800 80.42 0 0 16,750 17,900 15,600
30/03/2026 16,750 0 (0%) 0 0 0 0 16,750 17,900 15,600
27/03/2026 16,750 -0.05 (-0.3%) 500 8.3 0 0 16,800 17,950 15,650
26/03/2026 16,800 0.05 (0.3%) 100 1.68 0 0 16,750 17,900 15,600
25/03/2026 16,750 0.1 (0.6%) 2,600 43.48 0 0 16,650 17,800 15,500
24/03/2026 16,650 0 (0%) 0 0 0 0 16,650 17,800 15,500
23/03/2026 16,650 0 (0%) 0 0 0 0 16,650 17,800 15,500
20/03/2026 16,650 -0.15 (-0.89%) 500 8.33 0 0 16,800 17,950 15,650
19/03/2026 16,800 0 (0%) 6,100 99.83 1,194,298 19,467.06 16,800 17,950 15,650
18/03/2026 16,800 0 (0%) 0 0 0 0 16,800 17,950 15,650
17/03/2026 16,800 0 (0%) 600 10.08 0 0 16,800 17,950 15,650
16/03/2026 16,800 0 (0%) 0 0 2,095,000 33,729.5 16,800 17,950 15,650
13/03/2026 16,800 0 (0%) 400 6.72 0 0 16,800 17,950 15,650
12/03/2026 16,800 0.05 (0.3%) 5,300 89.04 0 0 16,750 17,900 15,600
11/03/2026 16,750 0 (0%) 0 0 0 0 16,750 17,900 15,600
10/03/2026 16,750 -0.05 (-0.3%) 600 10.04 0 0 16,800 17,950 15,650
09/03/2026 16,800 0 (0%) 0 0 0 0 16,800 17,950 15,650
06/03/2026 16,800 0 (0%) 1,600 26.65 0 0 16,800 17,950 15,650
05/03/2026 16,800 0 (0%) 2,300 38.64 1,100,000 17,930 16,800 17,950 15,650
04/03/2026 16,800 0 (0%) 1,100 17.54 0 0 16,800 17,950 15,650
03/03/2026 16,800 0 (0%) 100 1.68 0 0 16,800 17,950 15,650
02/03/2026 16,800 -0.1 (-0.59%) 6,300 105.84 0 0 16,900 18,050 15,750
27/02/2026 16,900 0 (0%) 0 0 0 0 16,900 18,050 15,750
26/02/2026 16,900 -0.05 (-0.29%) 1,100 18.39 0 0 16,950 18,100 15,800
25/02/2026 16,950 0 (0%) 0 0 0 0 16,950 18,100 15,800
24/02/2026 16,950 0.05 (0.3%) 1,200 20.3 0 0 16,900 18,050 15,750
23/02/2026 16,900 0 (0%) 400 6.76 0 0 16,900 18,050 15,750
13/02/2026 16,900 0.1 (0.6%) 500 8.45 0 0 16,800 17,950 15,650
12/02/2026 16,800 0 (0%) 0 0 0 0 16,800 17,950 15,650
11/02/2026 16,800 -0.2 (-1.18%) 10,200 168.36 0 0 17,000 18,150 15,850
10/02/2026 17,000 0 (0%) 200 3.4 0 0 17,000 18,150 15,850
09/02/2026 17,000 0.1 (0.59%) 10,700 181.86 0 0 16,900 18,050 15,750
06/02/2026 16,900 0 (0%) 200 3.38 0 0 16,900 18,050 15,750
05/02/2026 16,900 0 (0%) 0 0 0 0 16,900 18,050 15,750
04/02/2026 16,900 0.05 (0.3%) 400 6.76 0 0 16,850 18,000 15,700
03/02/2026 16,850 -0.05 (-0.3%) 1,300 21.89 0 0 16,900 18,050 15,750
02/02/2026 16,900 -0.1 (-0.59%) 600 10.05 0 0 17,000 18,150 15,850
30/01/2026 17,000 0.05 (0.29%) 700 11.88 0 0 16,950 18,100 15,800
29/01/2026 16,950 0.15 (0.89%) 2,600 41.66 0 0 16,800 17,950 15,650
28/01/2026 16,800 -0.15 (-0.88%) 5,200 87.64 0 0 16,950 18,100 15,800
27/01/2026 16,950 0 (0%) 0 0 0 0 16,950 18,100 15,800
26/01/2026 16,950 -0.05 (-0.29%) 300 5.06 0 0 17,000 18,150 15,850
23/01/2026 17,000 0 (0%) 11,900 202.49 0 0 17,000 18,150 15,850
22/01/2026 17,000 0.2 (1.19%) 10,500 176.29 0 0 16,800 17,950 15,650
21/01/2026 16,800 0 (0%) 0 0 0 0 16,800 17,950 15,650
20/01/2026 16,800 -0.1 (-0.59%) 1,100 18.14 4,401,795 74,390.34 16,900 18,050 15,750
19/01/2026 16,900 0 (0%) 0 0 0 0 16,900 18,050 15,750
16/01/2026 16,900 0 (0%) 0 0 0 0 16,900 18,050 15,750
15/01/2026 16,900 0 (0%) 0 0 0 0 16,900 18,050 15,750
14/01/2026 16,900 0 (0%) 1,500 25.22 0 0 16,900 18,050 15,750
13/01/2026 16,900 0 (0%) 0 0 0 0 16,900 18,050 15,750
12/01/2026 16,900 0.1 (0.6%) 500 8.39 0 0 16,800 17,950 15,650
09/01/2026 16,800 0 (0%) 0 0 0 0 16,800 17,950 15,650
08/01/2026 16,800 0.2 (1.2%) 2,500 40.81 0 0 16,600 17,750 15,450
07/01/2026 16,600 -0.3 (-1.78%) 900 15 0 0 16,900 18,050 15,750
06/01/2026 16,900 0 (0%) 900 15.01 0 0 16,900 18,050 15,750
05/01/2026 16,900 -0.1 (-0.59%) 400 6.73 0 0 17,000 18,150 15,850
31/12/2025 17,000 0 (0%) 0 0 0 0 17,000 18,150 15,850
30/12/2025 17,000 0.05 (0.29%) 100 1.7 0 0 16,950 18,100 15,800
29/12/2025 16,950 0 (0%) 300 4.9 4,493,030 70,989.87 16,950 18,100 15,800
26/12/2025 16,950 0 (0%) 0 0 0 0 16,950 18,100 15,800
25/12/2025 16,950 0 (0%) 0 0 0 0 16,950 18,100 15,800
24/12/2025 16,950 0 (0%) 300 5.08 0 0 16,950 18,100 15,800
23/12/2025 16,950 0 (0%) 0 0 0 0 16,950 18,100 15,800
22/12/2025 16,950 0.05 (0.3%) 500 8.47 0 0 16,900 18,050 15,750
19/12/2025 16,900 0.1 (0.6%) 100 1.69 0 0 16,800 17,950 15,650
18/12/2025 16,800 0 (0%) 0 0 0 0 16,800 17,950 15,650
17/12/2025 16,800 0 (0%) 0 0 0 0 16,800 17,950 15,650
16/12/2025 16,800 -0.25 (-1.47%) 100 1.68 0 0 17,050 18,200 15,900
15/12/2025 17,050 0 (0%) 0 0 0 0 17,050 18,200 15,900
12/12/2025 17,050 0 (0%) 400 6.81 0 0 17,050 18,200 15,900
11/12/2025 17,050 0 (0%) 0 0 0 0 17,050 18,200 15,900
10/12/2025 17,050 0 (0%) 0 0 0 0 17,050 18,200 15,900
09/12/2025 17,050 0 (0%) 0 0 0 0 17,050 18,200 15,900
08/12/2025 17,050 0 (0%) 0 0 0 0 17,050 18,200 15,900
05/12/2025 17,050 0 (0%) 0 0 0 0 17,050 18,200 15,900
04/12/2025 17,050 0.25 (1.49%) 900 14.84 0 0 16,800 17,950 15,650
03/12/2025 16,800 0 (0%) 1,100 17.84 0 0 16,800 17,950 15,650
02/12/2025 16,800 0 (0%) 0 0 0 0 16,800 17,950 15,650
01/12/2025 16,800 -0.25 (-1.47%) 7,900 128.36 0 0 17,050 18,200 15,900

Historical Data - BSC

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