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
02/04/2026 423,000 0 (0%) 0 0 0 0 423,000 486,400 359,600
01/04/2026 423,000 0 (0%) 0 0 0 0 423,000 486,400 359,600
31/03/2026 423,000 0 (0%) 0 0 0 0 423,000 486,400 359,600
30/03/2026 423,000 0 (0%) 3 1.33 0 0 423,000 486,400 359,600
27/03/2026 423,000 0 (0%) 10 4.23 0 0 423,000 486,400 359,600
26/03/2026 423,000 0 (0%) 1 0.4 0 0 423,000 486,400 359,600
25/03/2026 423,000 0 (0%) 0 0 0 0 423,000 486,400 359,600
24/03/2026 423,000 0 (0%) 1 0.42 0 0 423,000 486,400 359,600
23/03/2026 423,000 0 (0%) 0 0 0 0 423,000 486,400 359,600
20/03/2026 423,000 0 (0%) 1 0.36 0 0 423,000 486,400 359,600
19/03/2026 423,000 0 (0%) 46 19.61 0 0 423,000 486,400 359,600
18/03/2026 428,000 0 (0%) 17 7.11 0 0 428,000 492,200 363,800
17/03/2026 428,000 0 (0%) 5 2.09 0 0 428,000 492,200 363,800
16/03/2026 428,000 55.8 (14.99%) 121 51.31 0 0 372,200 428,000 316,400
13/03/2026 372,200 -65.3 (-14.93%) 434 163.75 0 0 437,500 503,100 371,900
12/03/2026 437,500 0 (0%) 2 0.87 0 0 437,500 503,100 371,900
11/03/2026 437,500 0 (0%) 1 0.4 0 0 437,500 503,100 371,900
10/03/2026 437,500 0 (0%) 11 4.67 0 0 437,500 503,100 371,900
09/03/2026 437,500 0 (0%) 1 0.38 0 0 437,500 503,100 371,900
06/03/2026 437,500 0 (0%) 16 7 0 0 437,500 503,100 371,900
05/03/2026 437,500 0 (0%) 0 0 0 0 437,500 503,100 371,900
04/03/2026 437,500 0 (0%) 5 2.19 0 0 437,500 503,100 371,900
03/03/2026 437,500 0 (0%) 0 0 0 0 437,500 503,100 371,900
02/03/2026 437,500 57 (14.98%) 156 65.44 0 0 380,500 437,500 323,500
27/02/2026 380,000 -61.5 (-13.93%) 440 167.25 0 0 441,500 507,700 375,300
26/02/2026 441,500 0 (0%) 9 4.03 0 0 441,500 507,700 375,300
25/02/2026 450,000 50.6 (12.67%) 690 301.19 0 0 399,400 459,300 339,500
24/02/2026 399,400 0 (0%) 1 0.4 0 0 399,400 459,300 339,500
23/02/2026 399,400 0 (0%) 0 0 0 0 399,400 459,300 339,500
13/02/2026 399,400 0 (0%) 0 0 0 0 399,400 459,300 339,500
12/02/2026 399,400 0 (0%) 0 0 0 0 399,400 459,300 339,500
11/02/2026 399,400 0 (0%) 0 0 0 0 399,400 459,300 339,500
10/02/2026 399,400 0 (0%) 0 0 0 0 399,400 459,300 339,500
09/02/2026 399,400 0 (0%) 0 0 0 0 399,400 459,300 339,500
06/02/2026 399,400 0 (0%) 0 0 0 0 399,400 459,300 339,500
05/02/2026 399,400 0 (0%) 0 0 0 0 399,400 459,300 339,500
04/02/2026 399,400 0 (0%) 0 0 0 0 399,400 459,300 339,500
03/02/2026 399,400 0 (0%) 0 0 0 0 399,400 459,300 339,500
02/02/2026 399,400 0 (0%) 6 2.2 0 0 399,400 459,300 339,500
30/01/2026 399,400 0 (0%) 0 0 0 0 399,400 459,300 339,500
29/01/2026 399,400 0 (0%) 0 0 0 0 399,400 459,300 339,500
28/01/2026 400,000 0 (0%) 501 200.1 0 0 400,000 460,000 340,000
27/01/2026 400,000 0 (0%) 4 1.36 0 0 400,000 460,000 340,000
26/01/2026 400,000 0 (0%) 3 1.15 0 0 400,000 460,000 340,000
23/01/2026 400,000 0 (0%) 4 1.8 0 0 400,000 460,000 340,000
22/01/2026 400,000 0 (0%) 300 120 0 0 400,000 460,000 340,000
21/01/2026 400,000 0 (0%) 0 0 0 0 400,000 460,000 340,000
20/01/2026 400,000 0 (0%) 0 0 0 0 400,000 460,000 340,000
19/01/2026 400,000 0 (0%) 0 0 0 0 400,000 460,000 340,000
16/01/2026 400,000 0 (0%) 0 0 0 0 400,000 460,000 340,000
15/01/2026 400,000 0 (0%) 0 0 0 0 400,000 460,000 340,000
14/01/2026 400,000 0 (0%) 0 0 0 0 400,000 460,000 340,000
13/01/2026 400,000 0 (0%) 1 0.36 0 0 400,000 460,000 340,000
12/01/2026 400,000 0 (0%) 0 0 0 0 400,000 460,000 340,000
09/01/2026 400,000 0 (0%) 0 0 0 0 400,000 460,000 340,000
08/01/2026 400,000 0 (0%) 6 2.1 0 0 400,000 460,000 340,000
07/01/2026 400,000 0 (0%) 300 120 0 0 400,000 460,000 340,000
06/01/2026 400,000 0 (0%) 1 0.37 0 0 400,000 460,000 340,000
05/01/2026 400,000 28 (7.53%) 400 160 0 0 372,000 427,800 316,200
31/12/2025 372,000 -53.5 (-12.57%) 107 40.18 0 0 425,500 489,300 361,700
30/12/2025 425,500 0 (0%) 0 0 0 0 425,500 489,300 361,700
29/12/2025 426,000 46 (12.11%) 200 85.1 0 0 380,000 437,000 323,000
26/12/2025 380,000 -38 (-9.09%) 100 38 0 0 418,000 480,700 355,300
25/12/2025 418,000 0 (0%) 0 0 0 0 418,000 480,700 355,300
24/12/2025 418,000 11.7 (2.88%) 102 42.68 0 0 406,300 467,200 345,400
23/12/2025 406,300 0 (0%) 100 40.63 0 0 406,300 467,200 345,400
22/12/2025 406,300 0 (0%) 0 0 0 0 406,300 467,200 345,400
19/12/2025 413,000 50.8 (14.03%) 600 243.79 0 0 362,200 416,500 307,900
18/12/2025 362,200 0 (0%) 0 0 0 0 362,200 416,500 307,900
17/12/2025 362,200 -55.7 (-13.33%) 101 36.58 0 0 417,900 480,500 355,300
16/12/2025 417,800 18.8 (4.71%) 200 83.58 0 0 399,000 458,800 339,200
15/12/2025 399,000 0 (0%) 0 0 0 0 399,000 458,800 339,200
12/12/2025 399,000 0 (0%) 1 0.4 0 0 399,000 458,800 339,200
11/12/2025 399,000 0 (0%) 9 3.24 0 0 399,000 458,800 339,200
10/12/2025 399,000 0 (0%) 1 0.42 0 0 399,000 458,800 339,200
09/12/2025 399,000 0 (0%) 1 0.42 0 0 399,000 458,800 339,200
08/12/2025 399,000 36 (9.92%) 501 199.9 0 0 363,000 417,400 308,600
05/12/2025 363,000 0 (0%) 0 0 0 0 363,000 417,400 308,600
04/12/2025 363,000 0 (0%) 0 0 0 0 363,000 417,400 308,600
03/12/2025 363,000 0 (0%) 0 0 0 0 363,000 417,400 308,600
02/12/2025 363,000 0 (0%) 0 0 0 0 363,000 417,400 308,600
01/12/2025 363,000 0 (0%) 0 0 0 0 363,000 417,400 308,600
28/11/2025 376,000 -11.8 (-3.04%) 204 74 0 0 387,800 445,900 329,700
27/11/2025 387,800 0 (0%) 17 5.61 0 0 387,800 445,900 329,700
26/11/2025 390,000 20 (5.41%) 1,634 631.28 0 0 370,000 425,500 314,500
25/11/2025 370,000 5 (1.37%) 421 154.72 0 0 365,000 419,700 310,300
24/11/2025 365,000 0 (0%) 0 0 0 0 365,000 419,700 310,300
21/11/2025 365,000 15 (4.29%) 113 41.17 0 0 350,000 402,500 297,500
20/11/2025 350,000 0 (0%) 0 0 0 0 350,000 402,500 297,500
19/11/2025 350,000 0 (0%) 0 0 0 0 350,000 402,500 297,500
18/11/2025 350,000 0 (0%) 0 0 0 0 350,000 402,500 297,500
17/11/2025 350,000 8.9 (2.61%) 300 105 0 0 341,100 392,200 290,000
14/11/2025 345,000 6 (1.77%) 1,400 477.6 0 0 339,000 389,800 288,200
13/11/2025 339,000 0 (0%) 0 0 0 0 339,000 389,800 288,200
12/11/2025 339,000 0 (0%) 0 0 0 0 339,000 389,800 288,200
11/11/2025 339,000 0 (0%) 0 0 0 0 339,000 389,800 288,200
10/11/2025 339,000 0 (0%) 0 0 0 0 339,000 389,800 288,200
07/11/2025 339,000 0 (0%) 0 0 0 0 339,000 389,800 288,200
06/11/2025 339,000 0 (0%) 0 0 0 0 339,000 389,800 288,200
05/11/2025 339,000 10 (3.04%) 1,000 339 0 0 329,000 378,300 279,700
04/11/2025 329,000 0 (0%) 1 0.32 0 0 329,000 378,300 279,700
03/11/2025 329,000 0 (0%) 0 0 0 0 329,000 378,300 279,700
31/10/2025 329,000 0 (0%) 0 0 0 0 329,000 378,300 279,700
30/10/2025 329,000 0 (0%) 0 0 0 0 329,000 378,300 279,700
29/10/2025 329,000 0 (0%) 0 0 0 0 329,000 378,300 279,700
28/10/2025 329,000 0 (0%) 0 0 0 0 329,000 378,300 279,700
27/10/2025 329,000 0 (0%) 0 0 0 0 329,000 378,300 279,700
24/10/2025 329,000 -1 (-0.3%) 401 131.93 0 0 330,000 379,500 280,500
23/10/2025 330,000 0 (0%) 500 165 0 0 330,000 379,500 280,500
22/10/2025 330,000 0 (0%) 0 0 0 0 330,000 379,500 280,500
21/10/2025 330,000 9.1 (2.84%) 700 231 0 0 320,900 369,000 272,800
20/10/2025 320,900 0 (0%) 0 0 0 0 320,900 369,000 272,800
17/10/2025 329,500 0 (0%) 1,800 577.66 0 0 329,500 378,900 280,100
16/10/2025 329,500 0 (0%) 8 2.56 0 0 329,500 378,900 280,100
15/10/2025 329,000 25 (8.22%) 1,100 362.4 0 0 304,000 349,600 258,400
14/10/2025 304,000 0 (0%) 0 0 0 0 304,000 349,600 258,400
13/10/2025 304,000 0 (0%) 0 0 0 0 304,000 349,600 258,400
10/10/2025 304,000 0 (0%) 0 0 0 0 304,000 349,600 258,400
09/10/2025 304,000 -16 (-5%) 300 91.2 0 0 320,000 368,000 272,000
08/10/2025 320,000 0 (0%) 0 0 0 0 320,000 368,000 272,000
07/10/2025 320,000 0 (0%) 0 0 0 0 320,000 368,000 272,000
06/10/2025 320,000 15 (4.92%) 200 64 0 0 305,000 350,700 259,300
03/10/2025 305,000 -25 (-7.58%) 100 30.5 0 0 330,000 379,500 280,500
02/10/2025 330,000 0 (0%) 0 0 0 0 330,000 379,500 280,500

Historical Data - BSC

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