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
12/03/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
11/03/2026 22,000 0.2 (0.92%) 300 6.57 0 0 21,800 23,900 19,700
10/03/2026 21,800 0.8 (3.81%) 400 8.72 0 0 21,000 23,100 18,900
09/03/2026 21,000 -1.3 (-5.83%) 23,700 501.06 0 0 22,300 24,500 20,100
06/03/2026 22,300 0 (0%) 0 0 0 0 22,300 24,500 20,100
05/03/2026 22,300 0.2 (0.9%) 103 2.3 0 0 22,100 24,300 19,900
04/03/2026 22,100 -0.3 (-1.34%) 3,400 75.76 0 0 22,400 24,600 20,200
03/03/2026 22,400 0 (0%) 7,910 174.16 0 0 22,400 24,600 20,200
02/03/2026 22,400 0.4 (1.82%) 1,324 28.82 0 0 22,000 24,200 19,800
27/02/2026 22,000 0.1 (0.46%) 3,511 78.29 0 0 21,900 24,000 19,800
26/02/2026 21,900 0.1 (0.46%) 7,800 170.41 0 0 21,800 23,900 19,700
25/02/2026 21,800 0 (0%) 4,300 93.74 0 0 21,800 23,900 19,700
24/02/2026 21,800 0 (0%) 400 8.68 0 0 21,800 23,900 19,700
23/02/2026 21,800 0 (0%) 708 15.37 0 0 21,800 23,900 19,700
13/02/2026 21,800 0 (0%) 2,230 48.59 0 0 21,800 23,900 19,700
12/02/2026 21,800 -0.1 (-0.46%) 2,100 45.58 0 0 21,900 24,000 19,800
11/02/2026 21,900 0.1 (0.46%) 7,624 165.48 0 0 21,800 23,900 19,700
10/02/2026 21,800 0 (0%) 4,439 96.77 0 0 21,800 23,900 19,700
09/02/2026 21,800 0.1 (0.46%) 7,323 159.54 0 0 21,700 23,800 19,600
06/02/2026 21,700 -0.2 (-0.91%) 11,200 242.29 0 0 21,900 24,000 19,800
05/02/2026 21,900 -0.1 (-0.45%) 2,172 47.49 0 0 22,000 24,200 19,800
04/02/2026 22,000 0 (0%) 8,110 176.95 0 0 22,000 24,200 19,800
03/02/2026 22,000 0.4 (1.85%) 14,300 309.08 0 0 21,600 23,700 19,500
02/02/2026 21,600 -0.1 (-0.46%) 4,800 103.64 0 0 21,700 23,800 19,600
30/01/2026 21,700 0.2 (0.93%) 700 15.09 0 0 21,500 23,600 19,400
29/01/2026 21,500 0 (0%) 5,021 107.94 0 0 21,500 23,600 19,400
28/01/2026 21,500 0 (0%) 2,615 56.28 0 0 21,500 23,600 19,400
27/01/2026 21,500 0 (0%) 1,500 32.41 0 0 21,500 23,600 19,400
26/01/2026 21,500 0 (0%) 5,300 114 0 0 21,500 23,600 19,400
23/01/2026 21,500 -0.3 (-1.38%) 9,100 195.08 0 0 21,800 23,900 19,700
22/01/2026 21,800 0 (0%) 0 0 0 0 21,800 23,900 19,700
21/01/2026 21,800 0.1 (0.46%) 7,000 151.7 0 0 21,700 23,800 19,600
20/01/2026 21,700 0 (0%) 1,102 23.85 0 0 21,700 23,800 19,600
19/01/2026 21,700 0.1 (0.46%) 1,801 39.02 0 0 21,600 23,700 19,500
16/01/2026 21,600 0.1 (0.47%) 7,100 152.9 0 0 21,500 23,600 19,400
15/01/2026 21,500 0.2 (0.94%) 207 4.42 0 0 21,300 23,400 19,200
14/01/2026 21,300 0 (0%) 6,400 136.32 0 0 21,300 23,400 19,200
13/01/2026 21,300 0 (0%) 4,500 95.57 0 0 21,300 23,400 19,200
12/01/2026 21,300 -0.2 (-0.93%) 4,600 97.21 0 0 21,500 23,600 19,400
09/01/2026 21,500 -0.1 (-0.46%) 1,400 29.84 0 0 21,600 23,700 19,500
08/01/2026 21,600 0 (0%) 3,200 69.06 0 0 21,600 23,700 19,500
07/01/2026 21,600 0 (0%) 1,800 38.88 0 0 21,600 23,700 19,500
06/01/2026 21,600 0.3 (1.41%) 4,000 85.23 0 0 21,300 23,400 19,200
05/01/2026 21,300 -0.3 (-1.39%) 7,859 166.6 0 0 21,600 23,700 19,500
31/12/2025 21,600 0.3 (1.41%) 400 8.6 0 0 21,300 23,400 19,200
30/12/2025 21,300 0 (0%) 4,900 104.43 0 0 21,300 23,400 19,200
29/12/2025 21,300 0 (0%) 600 12.82 0 0 21,300 23,400 19,200
26/12/2025 21,300 -0.4 (-1.84%) 1,600 34.11 0 0 21,700 23,800 19,600
25/12/2025 21,700 0.2 (0.93%) 700 15.09 0 0 21,500 23,600 19,400
24/12/2025 21,500 0.2 (0.94%) 1,600 34.37 0 0 21,300 23,400 19,200
23/12/2025 21,300 -0.3 (-1.39%) 800 17.15 0 0 21,600 23,700 19,500
22/12/2025 21,600 0.3 (1.41%) 2,000 42.92 0 0 21,300 23,400 19,200
19/12/2025 21,300 0 (0%) 3,400 72.59 0 0 21,300 23,400 19,200
18/12/2025 21,300 0.2 (0.95%) 2,100 44.59 0 0 21,100 23,200 19,000
17/12/2025 21,100 -0.2 (-0.94%) 400 8.47 0 0 21,300 23,400 19,200
16/12/2025 21,300 -0.2 (-0.93%) 1,000 21.3 0 0 21,500 23,600 19,400
15/12/2025 21,500 -0.1 (-0.46%) 400 8.6 0 0 21,600 23,700 19,500
12/12/2025 21,600 -0.1 (-0.46%) 559 12.12 0 0 21,700 23,800 19,600
11/12/2025 21,700 0.4 (1.88%) 300 6.47 0 0 21,300 23,400 19,200
10/12/2025 21,300 -0.1 (-0.47%) 15,103 321.78 0 0 21,400 23,500 19,300
09/12/2025 21,400 0 (0%) 17,908 381.54 0 0 21,400 23,500 19,300
08/12/2025 21,400 -0.1 (-0.47%) 1,200 25.64 0 0 21,500 23,600 19,400
05/12/2025 21,500 0 (0%) 1,300 27.85 0 0 21,500 23,600 19,400
04/12/2025 21,500 0 (0%) 2,900 61.91 0 0 21,500 23,600 19,400
03/12/2025 21,500 0 (0%) 4,200 89.6 0 0 21,500 23,600 19,400
02/12/2025 21,500 0 (0%) 4,800 102.48 0 0 21,500 23,600 19,400
01/12/2025 21,500 0.1 (0.47%) 3,200 68.8 0 0 21,400 23,500 19,300
28/11/2025 21,400 0.1 (0.47%) 3,400 72.9 0 0 21,300 23,400 19,200
27/11/2025 21,300 -0.2 (-0.93%) 1,600 33.98 0 0 21,500 23,600 19,400
26/11/2025 21,500 0 (0%) 220 4.71 0 0 21,500 23,600 19,400
25/11/2025 21,500 0 (0%) 0 0 0 0 21,500 23,600 19,400
24/11/2025 21,500 0 (0%) 4,247 91.02 0 0 21,500 23,600 19,400
21/11/2025 21,500 0.2 (0.94%) 4,306 91.78 0 0 21,300 23,400 19,200
20/11/2025 21,300 -0.3 (-1.39%) 1,800 38.42 0 0 21,600 23,700 19,500
19/11/2025 21,600 0 (0%) 8 0.17 0 0 21,600 23,700 19,500
18/11/2025 21,600 0 (0%) 0 0 0 0 21,600 23,700 19,500
17/11/2025 21,600 0.1 (0.47%) 121 2.61 0 0 21,500 23,600 19,400
14/11/2025 21,500 0.1 (0.47%) 200 4.3 0 0 21,400 23,500 19,300
13/11/2025 21,400 0 (0%) 0 0 0 0 21,400 23,500 19,300
12/11/2025 21,400 0.2 (0.94%) 611 13.08 0 0 21,200 23,300 19,100
11/11/2025 21,200 -0.1 (-0.47%) 1,500 31.8 0 0 21,300 23,400 19,200
10/11/2025 21,300 0 (0%) 500 10.65 0 0 21,300 23,400 19,200
07/11/2025 21,300 0.2 (0.95%) 7,279 153.22 0 0 21,100 23,200 19,000
06/11/2025 21,100 0.1 (0.48%) 209 4.41 0 0 21,000 23,100 18,900
05/11/2025 21,000 -0.2 (-0.94%) 4,912 103.74 0 0 21,200 23,300 19,100
04/11/2025 21,200 -0.1 (-0.47%) 3,501 74.22 0 0 21,300 23,400 19,200
03/11/2025 21,300 -0.2 (-0.93%) 2,100 44.93 0 0 21,500 23,600 19,400
31/10/2025 21,500 0.4 (1.9%) 12,200 256.79 0 0 21,100 23,200 19,000
30/10/2025 21,100 -0.1 (-0.47%) 2,600 54.92 0 0 21,200 23,300 19,100
29/10/2025 21,200 0.1 (0.47%) 8,500 179.29 0 0 21,100 23,200 19,000
28/10/2025 21,100 -0.4 (-1.86%) 9,000 191.54 0 0 21,500 23,600 19,400
27/10/2025 21,500 -0.4 (-1.83%) 4,600 98.77 0 0 21,900 24,000 19,800
24/10/2025 21,900 0 (0%) 6,703 145.37 0 0 21,900 24,000 19,800
23/10/2025 21,900 -0.2 (-0.9%) 135 2.93 0 0 22,100 24,300 19,900
22/10/2025 22,100 0.5 (2.31%) 10,500 232.07 0 0 21,600 23,700 19,500
21/10/2025 21,600 -0.9 (-4%) 6,963 153.19 0 0 22,500 24,700 20,300
20/10/2025 22,500 -0.1 (-0.44%) 60,733 1,365.95 0 0 22,600 24,800 20,400
17/10/2025 22,600 0 (0%) 7,200 162.76 0 0 22,600 24,800 20,400
16/10/2025 22,600 0.1 (0.44%) 400 9.06 0 0 22,500 24,700 20,300
15/10/2025 22,500 0 (0%) 400 9.06 0 0 22,500 24,700 20,300
14/10/2025 22,500 -0.2 (-0.88%) 3,500 78.79 0 0 22,700 24,900 20,500
13/10/2025 22,700 0.2 (0.89%) 27,035 609.05 0 0 22,500 24,700 20,300
10/10/2025 22,500 -0.2 (-0.88%) 4,900 110.38 0 0 22,700 24,900 20,500
09/10/2025 22,700 0 (0%) 3,100 69.8 0 0 22,700 24,900 20,500
08/10/2025 22,700 0.2 (0.89%) 121 2.74 0 0 22,500 24,700 20,300
07/10/2025 22,500 0 (0%) 18,500 416.26 0 0 22,500 24,700 20,300
06/10/2025 22,500 0 (0%) 500 11.26 0 0 22,500 24,700 20,300
03/10/2025 22,500 -0.1 (-0.44%) 7,300 164.43 0 0 22,600 24,800 20,400
02/10/2025 22,600 0 (0%) 48,000 1,084.8 0 0 22,600 24,800 20,400
01/10/2025 22,600 0 (0%) 2,000 45.21 0 0 22,600 24,800 20,400
30/09/2025 22,600 0.2 (0.89%) 5,900 132.26 0 0 22,400 24,600 20,200
29/09/2025 22,400 0 (0%) 2,500 56.08 0 0 22,400 24,600 20,200
26/09/2025 22,400 0.1 (0.45%) 7,720 174.36 0 0 22,300 24,500 20,100
25/09/2025 22,300 0 (0%) 3,124 69.78 0 0 22,300 24,500 20,100
24/09/2025 22,300 -0.1 (-0.45%) 1,100 24.61 0 0 22,400 24,600 20,200
23/09/2025 22,400 0.2 (0.9%) 3,100 69.2 0 0 22,200 24,400 20,000
22/09/2025 22,200 0 (0%) 24,122 536.99 0 0 22,200 24,400 20,000
19/09/2025 22,200 -0.1 (-0.45%) 6,700 149.04 0 0 22,300 24,500 20,100
18/09/2025 22,300 -0.1 (-0.45%) 750 16.69 0 0 22,400 24,600 20,200
17/09/2025 22,400 0.3 (1.36%) 700 15.58 0 0 22,100 24,300 19,900
16/09/2025 22,100 -0.2 (-0.9%) 5,200 115.84 0 0 22,300 24,500 20,100
15/09/2025 22,300 0.2 (0.9%) 17,005 376.15 0 0 22,100 24,300 19,900
12/09/2025 22,100 0.3 (1.38%) 8,033 176.3 0 0 21,800 23,900 19,700

Historical Data - BSC

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