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
12/08/2026 39,700 0 (0%) 400 15.88 0 0 39,700 43,600 35,800
11/08/2026 39,700 0 (0%) 1 0.04 0 0 39,700 43,600 35,800
10/08/2026 39,700 0.2 (0.51%) 293 11.61 0 0 39,500 43,400 35,600
07/08/2026 39,500 0 (0%) 306 12.09 0 0 39,500 43,400 35,600
06/08/2026 39,500 0 (0%) 0 0 0 0 39,500 43,400 35,600
05/08/2026 39,500 0.5 (1.28%) 700 27.65 0 0 39,000 42,900 35,100
04/08/2026 39,000 0 (0%) 0 0 0 0 39,000 42,900 35,100
03/08/2026 39,000 -0.6 (-1.52%) 1,800 71.22 0 0 39,600 43,500 35,700
31/07/2026 39,600 0 (0%) 300 11.88 0 0 39,600 43,500 35,700
30/07/2026 39,600 0 (0%) 1,500 59.4 0 0 39,600 43,500 35,700
29/07/2026 39,600 0 (0%) 0 0 0 0 39,600 43,500 35,700
28/07/2026 39,600 0 (0%) 0 0 0 0 39,600 43,500 35,700
27/07/2026 39,600 0.6 (1.54%) 4,300 169.43 0 0 39,000 42,900 35,100
24/07/2026 39,000 -0.5 (-1.27%) 3,300 129.76 0 0 39,500 43,400 35,600
23/07/2026 39,500 -1.9 (-4.59%) 300 12.15 0 0 41,400 45,500 37,300
22/07/2026 41,400 1.4 (3.5%) 100 4.14 0 0 40,000 44,000 36,000
21/07/2026 40,000 0 (0%) 100 4 0 0 40,000 44,000 36,000
20/07/2026 40,000 -2.1 (-4.99%) 1,012 40.51 0 0 42,100 46,300 37,900
17/07/2026 42,100 0 (0%) 200 8.41 0 0 42,100 46,300 37,900
16/07/2026 42,100 0 (0%) 1 0.04 0 0 42,100 46,300 37,900
15/07/2026 42,100 0 (0%) 100 4.21 0 0 42,100 46,300 37,900
14/07/2026 42,100 0 (0%) 50 2.12 0 0 42,100 46,300 37,900
13/07/2026 42,100 0 (0%) 0 0 0 0 42,100 46,300 37,900
10/07/2026 42,100 0 (0%) 6 0.25 0 0 42,100 46,300 37,900
09/07/2026 42,100 0.1 (0.24%) 100 4.21 0 0 42,000 46,200 37,800
08/07/2026 42,000 0 (0%) 17 0.72 0 0 42,000 46,200 37,800
07/07/2026 42,000 0 (0%) 26 1.09 0 0 42,000 46,200 37,800
06/07/2026 42,000 1 (2.44%) 224 9.4 0 0 41,000 45,100 36,900
03/07/2026 41,000 0 (0%) 2 0.08 0 0 41,000 45,100 36,900
02/07/2026 41,000 0 (0%) 201 8.24 0 0 41,000 45,100 36,900
01/07/2026 41,000 0 (0%) 3 0.12 0 0 41,000 45,100 36,900
30/06/2026 41,000 2 (5.13%) 100 4.1 0 0 39,000 42,900 35,100
29/06/2026 39,000 0 (0%) 2 0.08 0 0 39,000 42,900 35,100
26/06/2026 39,000 -2.5 (-6.02%) 304 12.45 0 0 41,500 45,600 37,400
25/06/2026 41,500 0 (0%) 10 0.39 0 0 41,500 45,600 37,400
24/06/2026 41,500 0 (0%) 321 13.32 0 0 41,500 45,600 37,400
23/06/2026 41,500 0 (0%) 5 0.21 0 0 41,500 45,600 37,400
22/06/2026 41,500 0 (0%) 282 11.62 0 0 41,500 45,600 37,400
19/06/2026 41,500 0 (0%) 510 21.15 0 0 41,500 45,600 37,400
18/06/2026 41,500 0.5 (1.22%) 306 12.8 0 0 41,000 45,100 36,900
17/06/2026 41,000 0 (0%) 0 0 0 0 41,000 45,100 36,900
16/06/2026 41,000 -1.1 (-2.61%) 200 8.2 0 0 42,100 46,300 37,900
15/06/2026 42,100 0 (0%) 3 0.11 0 0 42,100 46,300 37,900
12/06/2026 42,100 0 (0%) 2 0.08 0 0 42,100 46,300 37,900
11/06/2026 42,100 0 (0%) 0 0 0 0 42,100 46,300 37,900
10/06/2026 42,100 0 (0%) 0 0 0 0 42,100 46,300 37,900
09/06/2026 42,100 -0.1 (-0.24%) 404 17.19 0 0 42,200 46,400 38,000
08/06/2026 42,200 0 (0%) 0 0 0 0 42,200 46,400 38,000
05/06/2026 42,200 0 (0%) 2 0.08 0 0 42,200 46,400 38,000
04/06/2026 42,200 -0.4 (-0.94%) 501 21.14 0 0 42,600 46,800 38,400
03/06/2026 42,600 0.1 (0.24%) 206 8.77 0 0 42,500 46,700 38,300
02/06/2026 42,500 0 (0%) 0 0 0 0 42,500 46,700 38,300
01/06/2026 42,500 0 (0%) 1 0.04 0 0 42,500 46,700 38,300
29/05/2026 42,500 0.5 (1.19%) 402 17. 0 0 42,000 46,200 37,800
28/05/2026 42,000 0 (0%) 100 4.2 0 0 42,000 46,200 37,800
27/05/2026 42,000 0 (0%) 4 0.17 0 0 42,000 46,200 37,800
26/05/2026 42,000 0 (0%) 2 0.08 0 0 42,000 46,200 37,800
25/05/2026 42,000 0 (0%) 310 13.02 0 0 42,000 46,200 37,800
22/05/2026 42,000 0 (0%) 0 0 0 0 42,000 46,200 37,800
21/05/2026 42,000 0 (0%) 103 4.32 0 0 42,000 46,200 37,800
20/05/2026 42,000 0 (0%) 2 0.08 0 0 42,000 46,200 37,800
19/05/2026 42,000 0 (0%) 40 1.68 0 0 42,000 46,200 37,800
18/05/2026 42,000 0.5 (1.2%) 249 10.44 0 0 41,500 45,600 37,400
15/05/2026 41,500 0 (0%) 0 0 0 0 41,500 45,600 37,400
14/05/2026 41,500 -1.5 (-3.49%) 200 8.3 0 0 43,000 47,300 38,700
13/05/2026 43,000 2.2 (5.39%) 312 13.38 0 0 40,800 44,800 36,800
12/05/2026 40,800 -2 (-4.67%) 1,202 51.47 0 0 42,800 47,000 38,600
11/05/2026 42,800 1.8 (4.39%) 2,200 93.72 0 0 41,000 45,100 36,900
08/05/2026 41,000 -1.5 (-3.53%) 400 16.32 0 0 42,500 46,700 38,300
07/05/2026 42,500 0 (0%) 3 0.13 0 0 42,500 46,700 38,300
06/05/2026 42,500 0 (0%) 0 0 0 0 42,500 46,700 38,300
05/05/2026 42,500 -0.4 (-0.93%) 350 14.91 0 0 42,900 47,100 38,700
04/05/2026 42,900 -0.1 (-0.23%) 301 12.93 0 0 43,000 47,300 38,700
29/04/2026 43,000 0 (0%) 0 0 0 0 43,000 47,300 38,700
28/04/2026 43,000 0 (0%) 0 0 0 0 43,000 47,300 38,700
24/04/2026 43,000 0 (0%) 1 0.04 0 0 43,000 47,300 38,700
23/04/2026 43,000 0 (0%) 1 0.05 0 0 43,000 47,300 38,700
22/04/2026 43,000 0 (0%) 100 4.3 0 0 43,000 47,300 38,700
21/04/2026 43,000 1 (2.38%) 1,201 51.53 0 0 42,000 46,200 37,800
20/04/2026 42,000 0.5 (1.2%) 543 22.78 0 0 41,500 45,600 37,400
17/04/2026 41,500 -0.5 (-1.19%) 400 16.64 0 0 42,000 46,200 37,800
16/04/2026 42,000 0 (0%) 1 0.05 0 0 42,000 46,200 37,800
15/04/2026 42,000 0 (0%) 0 0 0 0 42,000 46,200 37,800
14/04/2026 42,000 -0.9 (-2.1%) 520 21.84 0 0 42,900 47,100 38,700
13/04/2026 42,900 -3.1 (-6.74%) 500 21.45 0 0 46,000 50,600 41,400
10/04/2026 46,000 0 (0%) 0 0 0 0 46,000 50,600 41,400
09/04/2026 46,000 4 (9.52%) 500 22.36 0 0 42,000 46,200 37,800
08/04/2026 42,000 0 (0%) 600 25.2 0 0 42,000 46,200 37,800
07/04/2026 42,000 0 (0%) 0 0 0 0 42,000 46,200 37,800
06/04/2026 42,000 0 (0%) 0 0 0 0 42,000 46,200 37,800
03/04/2026 42,000 -0.2 (-0.47%) 200 8.4 0 0 42,200 46,400 38,000
02/04/2026 42,200 0 (0%) 0 0 0 0 42,200 46,400 38,000
01/04/2026 42,200 0.2 (0.48%) 602 25.4 0 0 42,000 46,200 37,800
31/03/2026 42,000 0 (0%) 0 0 0 0 42,000 46,200 37,800
30/03/2026 42,000 0 (0%) 110 4.62 0 0 42,000 46,200 37,800
27/03/2026 42,000 0.2 (0.48%) 300 12.6 0 0 41,800 45,900 37,700
26/03/2026 41,800 0 (0%) 1 0.04 0 0 41,800 45,900 37,700
25/03/2026 41,800 0 (0%) 101 4.22 0 0 41,800 45,900 37,700
24/03/2026 41,800 0 (0%) 100 4.18 0 0 41,800 45,900 37,700
23/03/2026 41,800 0.8 (1.95%) 950 39.04 0 0 41,000 45,100 36,900
20/03/2026 41,000 0 (0%) 1,652 68.05 0 0 41,000 45,100 36,900
19/03/2026 41,000 0.9 (2.24%) 901 36.54 0 0 40,100 44,100 36,100
18/03/2026 40,100 0 (0%) 0 0 0 0 40,100 44,100 36,100
17/03/2026 40,100 0 (0%) 0 0 0 0 40,100 44,100 36,100
16/03/2026 40,100 0 (0%) 0 0 0 0 40,100 44,100 36,100
13/03/2026 40,100 -0.4 (-0.99%) 600 24.13 0 0 40,500 44,500 36,500
12/03/2026 40,500 0.5 (1.25%) 5,000 202.5 0 0 40,000 44,000 36,000
11/03/2026 40,000 0 (0%) 1,000 40.4 0 0 40,000 44,000 36,000
10/03/2026 40,000 0 (0%) 0 0 0 0 40,000 44,000 36,000
09/03/2026 40,000 0 (0%) 2,400 95 0 0 40,000 44,000 36,000
06/03/2026 40,000 0 (0%) 500 20 0 0 40,000 44,000 36,000
05/03/2026 40,000 0 (0%) 500 20 0 0 40,000 44,000 36,000
04/03/2026 40,000 1 (2.56%) 1,101 43.96 0 0 39,000 42,900 35,100
03/03/2026 39,000 0 (0%) 2 0.08 0 0 39,000 42,900 35,100
02/03/2026 39,000 -3 (-7.14%) 220 8.62 0 0 42,000 46,200 37,800
27/02/2026 42,000 0 (0%) 11 0.46 0 0 42,000 46,200 37,800
26/02/2026 42,000 0.1 (0.24%) 2,101 88.15 0 0 41,900 46,000 37,800
25/02/2026 41,900 0 (0%) 1 0.04 0 0 41,900 46,000 37,800
24/02/2026 41,900 0.9 (2.2%) 102 4.27 0 0 41,000 45,100 36,900
23/02/2026 41,000 0 (0%) 701 28.74 0 0 41,000 45,100 36,900
13/02/2026 41,000 0 (0%) 5 0.21 0 0 41,000 45,100 36,900
12/02/2026 41,000 0 (0%) 17 0.7 0 0 41,000 45,100 36,900

Historical Data - BSC

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