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
10/03/2026 32,300 0.1 (0.31%) 1,900 61.25 0 0 32,200 37,000 27,400
09/03/2026 32,000 -4.4 (-12.09%) 4,727 152.13 0 0 36,400 41,800 31,000
06/03/2026 36,000 -0.2 (-0.55%) 2,900 105.44 0 0 36,200 41,600 30,800
05/03/2026 36,000 -0.3 (-0.83%) 240 8.67 0 0 36,300 41,700 30,900
04/03/2026 36,000 -1.4 (-3.74%) 2,153 78.11 0 0 37,400 43,000 31,800
03/03/2026 38,200 0.8 (2.14%) 4,713 176.4 0 0 37,400 43,000 31,800
02/03/2026 37,300 -0.2 (-0.53%) 1,517 56.71 0 0 37,500 43,100 31,900
27/02/2026 37,500 0 (0%) 39 1.41 0 0 37,500 43,100 31,900
26/02/2026 37,500 0.3 (0.81%) 402 15.07 0 0 37,200 42,700 31,700
25/02/2026 38,000 0.4 (1.06%) 6,497 241.63 0 0 37,600 43,200 32,000
24/02/2026 37,500 0 (0%) 3,700 139.29 0 0 37,500 43,100 31,900
23/02/2026 37,500 -2.2 (-5.54%) 250 9.35 0 0 39,700 45,600 33,800
16/02/2026 37,500 0 (0%) 0 0 0 0 37,500 0 0
13/02/2026 37,500 2 (5.63%) 9,189 364.53 0 0 35,500 40,800 30,200
12/02/2026 35,300 -4.2 (-10.63%) 5,231 185.59 0 0 39,500 45,400 33,600
11/02/2026 40,000 1 (2.56%) 1,500 59.31 0 0 39,000 44,800 33,200
10/02/2026 40,000 0 (0%) 3,105 121.16 0 0 40,000 46,000 34,000
09/02/2026 40,000 3.4 (9.29%) 106 4.23 0 0 36,600 42,000 31,200
06/02/2026 40,000 0.3 (0.76%) 11,090 405.38 0 0 39,700 45,600 33,800
05/02/2026 39,900 0.5 (1.27%) 521 20.42 0 0 39,400 45,300 33,500
04/02/2026 40,000 4.6 (12.99%) 1,113 43.88 0 0 35,400 40,700 30,100
03/02/2026 35,400 -5.1 (-12.59%) 500 17.7 0 0 40,500 46,500 34,500
02/02/2026 40,500 0.3 (0.75%) 101 4.09 0 0 40,200 46,200 34,200
30/01/2026 40,500 0 (0%) 1,141 45.87 0 0 40,500 46,500 34,500
29/01/2026 40,500 0 (0%) 100 4.05 0 0 40,500 46,500 34,500
28/01/2026 40,500 0 (0%) 304 12.31 0 0 40,500 46,500 34,500
27/01/2026 40,900 0.5 (1.24%) 707 28.49 0 0 40,400 46,400 34,400
26/01/2026 40,600 0 (0%) 1,429 57.72 0 0 40,600 46,600 34,600
23/01/2026 40,600 0 (0%) 26 1.11 0 0 40,600 46,600 34,600
22/01/2026 42,800 3.9 (10.03%) 2,390 96.84 0 0 38,900 44,700 33,100
21/01/2026 40,500 0 (0%) 1,673 65.08 0 0 40,500 46,500 34,500
20/01/2026 40,000 0.2 (0.5%) 861 34.86 0 0 39,800 45,700 33,900
19/01/2026 41,000 1.7 (4.33%) 5,263 209.28 0 0 39,300 45,100 33,500
16/01/2026 37,800 -4.9 (-11.48%) 1,985 78.02 0 0 42,700 49,100 36,300
15/01/2026 42,000 3.4 (8.81%) 8,393 357.85 0 0 38,600 44,300 32,900
14/01/2026 38,100 1.3 (3.53%) 2,232 86.69 0 0 36,800 42,300 31,300
13/01/2026 38,100 4.9 (14.76%) 63,292 2,330.15 0 0 33,200 38,100 28,300
12/01/2026 31,500 0.8 (2.61%) 4,806 159.45 0 0 30,700 35,300 26,100
09/01/2026 31,000 0 (0%) 7,101 218.03 0 0 31,000 35,600 26,400
08/01/2026 31,000 0.3 (0.98%) 988 30.58 0 0 30,700 35,300 26,100
07/01/2026 30,300 0 (0%) 294 8.98 0 0 30,300 34,800 25,800
06/01/2026 30,300 -0.6 (-1.94%) 2,055 62.11 0 0 30,900 35,500 26,300
05/01/2026 30,900 0 (0%) 18 0.55 0 0 30,900 35,500 26,300
31/12/2025 31,000 0.3 (0.98%) 290 9.02 0 0 30,700 35,300 26,100
30/12/2025 30,700 0.1 (0.33%) 500 15.35 0 0 30,600 35,100 26,100
29/12/2025 30,600 -1.6 (-4.97%) 1,428 43.7 0 0 32,200 37,000 27,400
26/12/2025 32,200 -0.3 (-0.92%) 206 6.64 0 0 32,500 37,300 27,700
25/12/2025 32,300 1.3 (4.19%) 1,170 37.88 0 0 31,000 35,600 26,400
24/12/2025 31,000 -1 (-3.13%) 1,118 34.66 0 0 32,000 36,800 27,200
23/12/2025 32,000 0 (0%) 11 0.33 0 0 32,000 36,800 27,200
22/12/2025 32,000 -0.7 (-2.14%) 201 6.43 0 0 32,700 37,600 27,800
19/12/2025 32,000 -0.4 (-1.23%) 909 29.73 0 0 32,400 37,200 27,600
18/12/2025 32,000 -0.3 (-0.93%) 3,538 114.68 0 0 32,300 37,100 27,500
17/12/2025 32,300 0 (0%) 2 0.06 0 0 32,300 37,100 27,500
16/12/2025 32,300 -1 (-3.%) 803 25.94 0 0 33,300 38,200 28,400
15/12/2025 32,300 -0.6 (-1.82%) 3,110 103.5 0 0 32,900 37,800 28,000
12/12/2025 32,000 -1.9 (-5.6%) 2,238 73.77 0 0 33,900 38,900 28,900
11/12/2025 34,500 4.5 (15%) 106,075 3,591.86 0 0 30,000 34,500 25,500
10/12/2025 30,000 0 (0%) 100 3 0 0 30,000 34,500 25,500
09/12/2025 30,000 0.8 (2.74%) 1,743 52.3 0 0 29,200 33,500 24,900
08/12/2025 29,200 -0.7 (-2.34%) 275 7.95 0 0 29,900 34,300 25,500
05/12/2025 29,900 0 (0%) 1,500 44.89 0 0 29,900 34,300 25,500
04/12/2025 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
03/12/2025 29,900 0 (0%) 8 0.24 0 0 29,900 34,300 25,500
02/12/2025 29,900 0 (0%) 51 1.48 0 0 29,900 34,300 25,500
01/12/2025 29,900 0 (0%) 37 1.09 0 0 29,900 34,300 25,500
28/11/2025 29,900 -0.1 (-0.33%) 5,236 156.56 0 0 30,000 34,500 25,500
27/11/2025 29,900 -1.1 (-3.55%) 5,399 162.01 0 0 31,000 35,600 26,400
26/11/2025 31,000 0 (0%) 2,093 64.8 0 0 31,000 35,600 26,400
25/11/2025 31,000 0 (0%) 400 12.4 0 0 31,000 35,600 26,400
24/11/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
21/11/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
20/11/2025 31,000 0 (0%) 4 0.12 0 0 31,000 35,600 26,400
19/11/2025 31,000 0 (0%) 105 3.26 0 0 31,000 35,600 26,400
18/11/2025 31,000 -0.5 (-1.59%) 773 24.01 0 0 31,500 36,200 26,800
17/11/2025 31,500 0 (0%) 1,214 38.28 0 0 31,500 36,200 26,800
14/11/2025 31,500 0.5 (1.61%) 702 22.11 0 0 31,000 35,600 26,400
13/11/2025 32,000 1.5 (4.92%) 2,017 62.44 0 0 30,500 35,000 26,000
12/11/2025 30,000 -3 (-9.09%) 2,600 79.45 0 0 33,000 37,900 28,100
11/11/2025 33,000 0.1 (0.3%) 637 21.02 0 0 32,900 37,800 28,000
10/11/2025 32,800 -0.4 (-1.2%) 1,229 40.44 0 0 33,200 38,100 28,300
07/11/2025 31,000 0.5 (1.64%) 5,160 171.42 0 0 30,500 35,000 26,000
06/11/2025 30,200 -0.2 (-0.66%) 1,361 41.48 0 0 30,400 34,900 25,900
05/11/2025 30,500 -2.9 (-8.68%) 253 7.62 0 0 33,400 38,400 28,400
04/11/2025 33,400 0 (0%) 80 2.46 0 0 33,400 38,400 28,400
03/11/2025 33,400 0 (0%) 0 0 0 0 33,400 38,400 28,400
31/10/2025 31,100 -1 (-3.12%) 11,008 367.46 0 0 32,100 36,900 27,300
30/10/2025 30,800 0.4 (1.32%) 370 12. 0 0 30,400 34,900 25,900
29/10/2025 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
28/10/2025 30,500 0 (0%) 600 18.24 0 0 30,500 35,000 26,000
27/10/2025 30,500 0 (0%) 32 0.9 0 0 30,500 35,000 26,000
24/10/2025 30,500 0 (0%) 500 15.25 0 0 30,500 35,000 26,000
23/10/2025 30,600 0.1 (0.33%) 26,137 796.65 0 0 30,500 35,000 26,000
22/10/2025 30,500 0 (0%) 3 0.09 0 0 30,500 35,000 26,000
21/10/2025 30,600 0.4 (1.32%) 25,705 784.57 0 0 30,200 34,700 25,700
20/10/2025 30,500 0 (0%) 9,500 286.55 0 0 30,500 35,000 26,000
17/10/2025 30,400 -0.1 (-0.33%) 10,719 326.85 0 0 30,500 35,000 26,000
16/10/2025 30,400 -0.1 (-0.33%) 13,211 402.91 0 0 30,500 35,000 26,000
15/10/2025 30,500 0.1 (0.33%) 20,032 609.99 0 0 30,400 34,900 25,900
14/10/2025 30,500 0.1 (0.33%) 21,800 663.44 0 0 30,400 34,900 25,900
13/10/2025 30,400 -0.4 (-1.3%) 41,000 1,245.98 0 0 30,800 35,400 26,200
10/10/2025 30,800 0.3 (0.98%) 19,756 608.33 0 0 30,500 35,000 26,000
09/10/2025 30,500 0 (0%) 31,211 953.48 0 0 30,500 35,000 26,000
08/10/2025 30,500 0 (0%) 36,405 1,108.86 0 0 30,500 35,000 26,000
07/10/2025 31,000 0.4 (1.31%) 30,548 930.38 0 0 30,600 35,100 26,100
06/10/2025 31,200 0.7 (2.3%) 33,831 1,033.83 0 0 30,500 35,000 26,000
03/10/2025 30,500 0.1 (0.33%) 30,346 926.83 0 0 30,400 34,900 25,900
02/10/2025 32,000 1.9 (6.31%) 34,907 1,062.91 0 0 30,100 34,600 25,600
01/10/2025 30,100 -1.9 (-5.94%) 501 15.22 0 0 32,000 36,800 27,200
30/09/2025 32,000 1.3 (4.23%) 130 4.1 0 0 30,700 35,300 26,100
29/09/2025 30,500 -2.9 (-8.68%) 501 15.38 0 0 33,400 38,400 28,400
26/09/2025 33,400 0 (0%) 134 4.4 0 0 33,400 38,400 28,400
25/09/2025 33,400 0 (0%) 0 0 0 0 33,400 38,400 28,400
24/09/2025 33,400 0.5 (1.52%) 1,120 37.4 0 0 32,900 37,800 28,000
23/09/2025 32,700 0.7 (2.19%) 3,235 106.37 0 0 32,000 36,800 27,200
22/09/2025 32,000 0 (0%) 2,131 68.19 0 0 32,000 36,800 27,200
19/09/2025 32,000 -0.4 (-1.23%) 100 3.2 0 0 32,400 37,200 27,600
18/09/2025 33,900 1.5 (4.63%) 5,156 167.06 0 0 32,400 37,200 27,600
17/09/2025 35,000 -0.6 (-1.69%) 3,768 122.16 0 0 35,600 40,900 30,300
16/09/2025 35,000 2.5 (7.69%) 769 27.17 0 0 32,500 37,300 27,700
15/09/2025 33,000 0.8 (2.48%) 7,013 227.71 0 0 32,200 37,000 27,400
12/09/2025 35,800 0 (0%) 673 21.89 0 0 35,800 41,100 30,500
11/09/2025 35,800 2.8 (8.48%) 22,100 790.2 0 0 33,000 37,900 28,100
10/09/2025 36,000 3.9 (12.15%) 23,374 771.15 0 0 32,100 36,900 27,300

Historical Data - BSC

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