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
27/02/2026 34,000 0.4 (1.19%) 100 3.4 700 24.5 33,600 38,600 28,600
26/02/2026 33,800 -0.7 (-2.03%) 30,601 1,027.48 0 0 34,500 39,600 29,400
25/02/2026 34,500 -2 (-5.48%) 2,901 99.98 0 0 36,500 41,900 31,100
24/02/2026 34,500 0.4 (1.17%) 1,001 36.54 0 0 34,100 39,200 29,000
23/02/2026 34,000 0.2 (0.59%) 1,100 37.47 0 0 33,800 38,800 28,800
16/02/2026 33,800 0 (0%) 0 0 0 0 33,800 0 0
13/02/2026 33,800 0 (0%) 3,000 101.42 0 0 33,800 38,800 28,800
12/02/2026 33,800 -0.6 (-1.74%) 2,144 72.49 0 0 34,400 39,500 29,300
11/02/2026 34,200 0 (0%) 300 10.32 0 0 34,200 39,300 29,100
10/02/2026 34,200 0 (0%) 100 3.42 0 0 34,200 39,300 29,100
09/02/2026 34,200 0 (0%) 144 4.87 0 0 34,200 39,300 29,100
06/02/2026 34,000 0 (0%) 1,600 54.67 0 0 34,000 39,100 28,900
05/02/2026 34,000 0.1 (0.29%) 4,000 136 0 0 33,900 38,900 28,900
04/02/2026 33,800 -0.2 (-0.59%) 300 10.18 0 0 34,000 39,100 28,900
03/02/2026 34,000 0 (0%) 100 3.4 0 0 34,000 39,100 28,900
02/02/2026 34,000 0 (0%) 3,900 132.6 0 0 34,000 39,100 28,900
30/01/2026 34,000 0 (0%) 201 6.83 0 0 34,000 39,100 28,900
29/01/2026 34,000 0 (0%) 1,211 41.17 700 20.23 34,000 39,100 28,900
28/01/2026 33,900 0.2 (0.59%) 6,400 217.88 0 0 33,700 38,700 28,700
27/01/2026 33,800 0 (0%) 7,000 235.75 0 0 33,800 38,800 28,800
26/01/2026 34,000 0 (0%) 12,500 422.94 0 0 34,000 39,100 28,900
23/01/2026 34,000 0.2 (0.59%) 1,101 37.43 731 24.85 33,800 38,800 28,800
22/01/2026 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
21/01/2026 33,900 0.1 (0.3%) 1,500 50.75 0 0 33,800 38,800 28,800
20/01/2026 33,800 0.1 (0.3%) 2,600 87.88 0 0 33,700 38,700 28,700
19/01/2026 33,700 -0.5 (-1.46%) 2,101 70.85 0 0 34,200 39,300 29,100
16/01/2026 34,200 0.2 (0.59%) 1,157 39.54 0 0 34,000 39,100 28,900
15/01/2026 34,500 0.6 (1.77%) 6,200 210.94 0 0 33,900 38,900 28,900
14/01/2026 33,700 -0.9 (-2.6%) 5,301 179.93 0 0 34,600 39,700 29,500
13/01/2026 34,600 -0.1 (-0.29%) 1,100 38.07 0 0 34,700 39,900 29,500
12/01/2026 35,000 1.2 (3.55%) 23,500 816.11 0 0 33,800 38,800 28,800
09/01/2026 33,800 0.1 (0.3%) 8,800 297.51 0 0 33,700 38,700 28,700
08/01/2026 33,900 0.3 (0.89%) 3,602 121.21 0 0 33,600 38,600 28,600
07/01/2026 33,600 0 (0%) 1,001 33.63 0 0 33,600 38,600 28,600
06/01/2026 33,500 -0.4 (-1.18%) 2,200 73.99 0 0 33,900 38,900 28,900
05/01/2026 33,900 0.2 (0.59%) 315 10.67 0 0 33,700 38,700 28,700
31/12/2025 33,700 0.1 (0.3%) 2,000 67.4 0 0 33,600 38,600 28,600
30/12/2025 33,600 -0.1 (-0.3%) 5,000 167.86 0 0 33,700 38,700 28,700
29/12/2025 33,700 -0.1 (-0.3%) 1,100 37.08 2,000 66 33,800 38,800 28,800
26/12/2025 33,800 -0.1 (-0.29%) 1,700 57.46 0 0 33,900 38,900 28,900
25/12/2025 33,800 0 (0%) 2,600 88.1 0 0 33,800 38,800 28,800
24/12/2025 33,800 0 (0%) 1 0.04 0 0 33,800 38,800 28,800
23/12/2025 33,900 -0.1 (-0.29%) 1,700 57.54 0 0 34,000 39,100 28,900
22/12/2025 34,000 0.3 (0.89%) 1,600 54.37 0 0 33,700 38,700 28,700
19/12/2025 33,700 0 (0%) 3,001 101.14 700 20.09 33,700 38,700 28,700
18/12/2025 33,500 -0.7 (-2.05%) 16,600 559.19 700 20.37 34,200 39,300 29,100
17/12/2025 34,200 -0.1 (-0.29%) 600 20.52 1,000 34.3 34,300 39,400 29,200
16/12/2025 34,300 0.1 (0.29%) 4,152 142.41 0 0 34,200 39,300 29,100
15/12/2025 34,200 0 (0%) 12,162 415.85 0 0 34,200 39,300 29,100
12/12/2025 33,900 -0.2 (-0.59%) 13,100 447.91 700 22.4 34,100 39,200 29,000
11/12/2025 34,200 0.4 (1.18%) 5,463 186.41 0 0 33,800 38,800 28,800
10/12/2025 33,700 -0.4 (-1.17%) 11,377 384.76 127,700 4,976.8 34,100 39,200 29,000
09/12/2025 34,100 0.1 (0.29%) 18,851 643.03 5,700 165.5 34,000 39,100 28,900
08/12/2025 34,000 0 (0%) 0 0 1,400 40.46 34,000 39,100 28,900
05/12/2025 34,000 0 (0%) 600 20.4 0 0 34,000 39,100 28,900
04/12/2025 34,000 0 (0%) 600 20.4 0 0 34,000 39,100 28,900
03/12/2025 34,000 0.5 (1.49%) 1,401 47.62 700 23.1 33,500 38,500 28,500
02/12/2025 33,500 -0.4 (-1.18%) 601 20.13 0 0 33,900 38,900 28,900
01/12/2025 33,900 0 (0%) 0 0 700 21 33,900 38,900 28,900
28/11/2025 33,900 0 (0%) 2 0.07 0 0 33,900 38,900 28,900
27/11/2025 35,000 0.3 (0.86%) 12,401 433.4 700 21 34,700 39,900 29,500
26/11/2025 34,900 0.3 (0.87%) 11,200 389.16 0 0 34,600 39,700 29,500
25/11/2025 34,600 0.6 (1.76%) 1,202 41.6 5,600 167.23 34,000 39,100 28,900
24/11/2025 33,700 0.3 (0.9%) 6,871 233.33 3,500 107.8 33,400 38,400 28,400
21/11/2025 33,400 -1 (-2.91%) 250 8.35 4,900 151.2 34,400 39,500 29,300
20/11/2025 34,500 0 (0%) 5,710 196.41 4,200 123.9 34,500 39,600 29,400
19/11/2025 34,800 0.2 (0.58%) 6,000 206.79 5,600 172.2 34,600 39,700 29,500
18/11/2025 34,600 1.2 (3.59%) 350 11.94 1,400 39.76 33,400 38,400 28,400
17/11/2025 33,400 -0.1 (-0.3%) 3,100 103.67 1,400 42 33,500 38,500 28,500
14/11/2025 33,400 -0.8 (-2.34%) 2,223 74.4 295,400 8,862 34,200 39,300 29,100
13/11/2025 34,200 0 (0%) 20 0.68 0 0 34,200 39,300 29,100
12/11/2025 34,300 1.1 (3.31%) 7,150 244.57 0 0 33,200 38,100 28,300
11/11/2025 33,300 0 (0%) 11,600 385.19 0 0 33,300 38,200 28,400
10/11/2025 33,100 -0.8 (-2.36%) 12,376 412.07 0 0 33,900 38,900 28,900
07/11/2025 33,900 0 (0%) 55 1.82 1,628 55.68 33,900 38,900 28,900
06/11/2025 33,900 0 (0%) 0 0 0 0 33,900 38,900 28,900
05/11/2025 34,200 0.6 (1.79%) 360 11.9 700 20.3 33,600 38,600 28,600
04/11/2025 33,500 -2 (-5.63%) 908 30.51 0 0 35,500 40,800 30,200
03/11/2025 35,500 1.2 (3.5%) 101 3.59 0 0 34,300 39,400 29,200
31/10/2025 34,300 0.3 (0.88%) 202 6.93 1,628 47.05 34,000 39,100 28,900
30/10/2025 34,000 0 (0%) 51,130 1,737.8 0 0 34,000 39,100 28,900
29/10/2025 34,000 0.5 (1.49%) 300 10.2 0 0 33,500 38,500 28,500
28/10/2025 33,500 -0.3 (-0.89%) 2,100 70.35 0 0 33,800 38,800 28,800
27/10/2025 33,800 0.6 (1.81%) 8,900 300.82 2,500 80 33,200 38,100 28,300
24/10/2025 33,200 -0.8 (-2.35%) 2,003 66.55 6,000 192 34,000 39,100 28,900
23/10/2025 34,000 0 (0%) 1,000 34 1,500 48 34,000 39,100 28,900
22/10/2025 33,900 -0.4 (-1.17%) 1,000 33.95 10,000 292 34,300 39,400 29,200
21/10/2025 34,300 0 (0%) 100 3.43 22,224 671.16 34,300 39,400 29,200
20/10/2025 34,300 0.2 (0.59%) 104 3.57 0 0 34,100 39,200 29,000
17/10/2025 34,100 0 (0%) 0 0 3,333 96.99 34,100 39,200 29,000
16/10/2025 34,000 -0.3 (-0.87%) 3,400 116.06 5,178 156.38 34,300 39,400 29,200
15/10/2025 34,200 -0.1 (-0.29%) 6,400 219.28 14,069 422.81 34,300 39,400 29,200
14/10/2025 34,300 0 (0%) 3,700 126.81 19,317 571.66 34,300 39,400 29,200
13/10/2025 34,400 0 (0%) 22,100 758.3 32,824 961.74 34,400 39,500 29,300
10/10/2025 34,300 -0.2 (-0.58%) 1,000 34.36 21,525 642.5 34,500 39,600 29,400
09/10/2025 34,500 3.4 (10.93%) 100 3.45 66,882 1,843.1 31,100 35,700 26,500
08/10/2025 30,100 -3.7 (-10.95%) 520 16.14 0 0 33,800 38,800 28,800
07/10/2025 31,000 -2.8 (-8.28%) 2,600 87.8 0 0 33,800 38,800 28,800
06/10/2025 33,500 1.4 (4.36%) 2,220 75. 0 0 32,100 36,900 27,300
03/10/2025 32,100 0.2 (0.63%) 200 6.42 50,000 1,650 31,900 36,600 27,200
02/10/2025 31,800 -1 (-3.05%) 2,102 66.96 0 0 32,800 37,700 27,900
01/10/2025 32,800 -1.2 (-3.53%) 3,000 98.53 0 0 34,000 39,100 28,900
30/09/2025 33,800 -0.9 (-2.59%) 5,100 173.38 0 0 34,700 39,900 29,500
29/09/2025 34,700 1.5 (4.52%) 100 3.47 0 0 33,200 38,100 28,300
26/09/2025 33,100 -0.2 (-0.6%) 900 29.87 0 0 33,300 38,200 28,400
25/09/2025 33,300 0 (0%) 0 0 0 0 33,300 38,200 28,400
24/09/2025 33,300 0 (0%) 0 0 0 0 33,300 38,200 28,400
23/09/2025 33,300 -0.2 (-0.6%) 9,000 300.1 0 0 33,500 38,500 28,500
22/09/2025 33,600 0.3 (0.9%) 3,000 100.6 0 0 33,300 38,200 28,400
19/09/2025 33,200 -0.1 (-0.3%) 502 16.7 10,000 284 33,300 38,200 28,400
18/09/2025 33,100 -0.2 (-0.6%) 18,600 619.31 50,000 1,710 33,300 38,200 28,400
17/09/2025 33,200 -0.2 (-0.6%) 15,018 500.82 4,873 138.39 33,400 38,400 28,400
16/09/2025 33,800 -0.6 (-1.74%) 28,200 942.46 3,000 87.9 34,400 39,500 29,300
15/09/2025 35,000 0.8 (2.34%) 5,718 196.51 4,873 141.8 34,200 39,300 29,100
12/09/2025 34,200 0 (0%) 500 17.1 3,873 112.7 34,200 39,300 29,100
11/09/2025 34,200 -0.1 (-0.29%) 7,200 246.24 40,000 1,368 34,300 39,400 29,200
10/09/2025 34,100 -0.1 (-0.29%) 31,400 1,076.06 184,454 6,408.01 34,200 39,300 29,100
09/09/2025 34,200 0 (0%) 1,000 34.2 0 0 34,200 39,300 29,100
08/09/2025 34,200 0 (0%) 0 0 219,000 8,557.8 34,200 39,300 29,100
05/09/2025 34,200 0.3 (0.88%) 2,001 68.44 10,000 289 33,900 38,900 28,900
04/09/2025 34,100 0 (0%) 61,500 2,087.06 320,000 12,474.4 34,100 39,200 29,000
03/09/2025 34,000 -0.1 (-0.29%) 4,912 167.38 0 0 34,100 39,200 29,000
29/08/2025 34,100 0 (0%) 103 3.51 0 0 34,100 39,200 29,000
28/08/2025 34,100 0 (0%) 100 3.41 38,000 1,482 34,100 39,200 29,000
27/08/2025 34,200 -0.1 (-0.29%) 19,200 654.24 14,850 504.9 34,300 39,400 29,200

Historical Data - BSC

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