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
01/04/2026 25,500 0.05 (0.2%) 16,400 418.17 0 0 25,450 27,200 23,700
31/03/2026 25,450 1.35 (5.6%) 3,100 77.42 0 0 24,100 25,750 22,450
30/03/2026 24,100 -1.6 (-6.23%) 3,900 95.41 0 0 25,700 27,450 23,950
27/03/2026 25,700 0 (0%) 37,800 944.85 0 0 25,700 27,450 23,950
26/03/2026 25,700 0.7 (2.8%) 31,200 775.77 0 0 25,000 26,750 23,250
25/03/2026 25,000 -0.45 (-1.77%) 41,100 1,006.82 0 0 25,450 27,200 23,700
24/03/2026 25,450 1.6 (6.71%) 19,400 476.12 0 0 23,850 25,500 22,200
23/03/2026 23,850 -1.75 (-6.84%) 1,800 43.28 0 0 25,600 27,350 23,850
20/03/2026 25,600 0.6 (2.4%) 10,400 265.41 0 0 25,000 26,750 23,250
19/03/2026 25,000 -1.1 (-4.21%) 400 10.24 0 0 26,100 27,900 24,300
18/03/2026 26,100 -1.15 (-4.22%) 4,000 102.05 0 0 27,250 29,150 25,350
17/03/2026 27,250 -0.55 (-1.98%) 1,400 36.87 0 0 27,800 29,700 25,900
16/03/2026 27,800 0.5 (1.83%) 100 2.78 0 0 27,300 29,200 25,400
13/03/2026 27,300 -0.95 (-3.36%) 700 18.76 0 0 28,250 30,200 26,300
12/03/2026 28,250 -0.3 (-1.05%) 1,900 50.71 0 0 28,550 30,500 26,600
11/03/2026 28,550 0 (0%) 0 0 0 0 28,550 30,500 26,600
10/03/2026 28,550 0 (0%) 0 0 0 0 28,550 30,500 26,600
09/03/2026 28,550 0 (0%) 0 0 0 0 28,550 30,500 26,600
06/03/2026 28,550 1.05 (3.82%) 100 2.86 0 0 27,500 29,400 25,600
05/03/2026 27,500 -0.3 (-1.08%) 700 19.04 0 0 27,800 29,700 25,900
04/03/2026 27,800 -0.5 (-1.77%) 400 11.31 0 0 28,300 30,250 26,350
03/03/2026 28,300 1.5 (5.6%) 100 2.83 0 0 26,800 28,650 24,950
02/03/2026 26,800 0 (0%) 0 0 0 0 26,800 28,650 24,950
27/02/2026 26,800 0.35 (1.32%) 600 16.06 0 0 26,450 28,300 24,600
26/02/2026 26,450 -0.2 (-0.75%) 4,300 111.53 0 0 26,650 28,500 24,800
25/02/2026 26,650 0 (0%) 0 0 0 0 26,650 28,500 24,800
24/02/2026 26,650 0 (0%) 0 0 0 0 26,650 28,500 24,800
23/02/2026 26,650 -0.65 (-2.38%) 800 20.98 0 0 27,300 29,200 25,400
13/02/2026 27,300 0 (0%) 0 0 0 0 27,300 29,200 25,400
12/02/2026 27,300 0 (0%) 0 0 0 0 27,300 29,200 25,400
11/02/2026 27,300 -0.95 (-3.36%) 3,600 95.35 0 0 28,250 30,200 26,300
10/02/2026 28,250 0 (0%) 0 0 0 0 28,250 30,200 26,300
09/02/2026 28,250 0.7 (2.54%) 3,100 79.83 0 0 27,550 29,450 25,650
06/02/2026 27,550 0.2 (0.73%) 900 23.73 0 0 27,350 29,250 25,450
05/02/2026 27,350 0 (0%) 700 18.33 0 0 27,350 29,250 25,450
04/02/2026 27,350 -1.05 (-3.7%) 400 10.85 0 0 28,400 30,350 26,450
03/02/2026 28,400 0 (0%) 0 0 0 0 28,400 30,350 26,450
02/02/2026 28,400 0 (0%) 0 0 0 0 28,400 30,350 26,450
30/01/2026 28,400 0.15 (0.53%) 100 2.84 0 0 28,250 30,200 26,300
29/01/2026 28,250 -0.15 (-0.53%) 2,100 56.03 0 0 28,400 30,350 26,450
28/01/2026 28,400 0 (0%) 0 0 124,100 3,288.65 28,400 30,350 26,450
27/01/2026 28,400 0 (0%) 0 0 0 0 28,400 30,350 26,450
26/01/2026 28,400 0 (0%) 0 0 0 0 28,400 30,350 26,450
23/01/2026 28,400 0 (0%) 0 0 0 0 28,400 30,350 26,450
22/01/2026 28,400 0 (0%) 0 0 0 0 28,400 30,350 26,450
21/01/2026 28,400 0 (0%) 0 0 0 0 28,400 30,350 26,450
20/01/2026 28,400 0 (0%) 0 0 0 0 28,400 30,350 26,450
19/01/2026 28,400 0 (0%) 0 0 0 0 28,400 30,350 26,450
16/01/2026 28,400 0.45 (1.61%) 100 2.84 0 0 27,950 29,900 26,000
15/01/2026 27,950 0.35 (1.27%) 3,100 81.88 0 0 27,600 29,500 25,700
14/01/2026 27,600 -0.7 (-2.47%) 1,700 45.06 0 0 28,300 30,250 26,350
13/01/2026 28,300 0.8 (2.91%) 100 2.83 0 0 27,500 29,400 25,600
12/01/2026 27,500 0 (0%) 0 0 0 0 27,500 29,400 25,600
09/01/2026 27,500 0.05 (0.18%) 1,700 45.96 0 0 27,450 29,350 25,550
08/01/2026 27,450 -1.55 (-5.34%) 2,600 70.25 0 0 29,000 31,000 27,000
07/01/2026 29,000 0 (0%) 0 0 0 0 29,000 31,000 27,000
06/01/2026 29,000 0 (0%) 0 0 0 0 29,000 31,000 27,000
05/01/2026 29,000 0 (0%) 0 0 0 0 29,000 31,000 27,000
31/12/2025 29,000 1.05 (3.76%) 600 17.06 0 0 27,950 29,900 26,000
30/12/2025 27,950 0 (0%) 0 0 0 0 27,950 29,900 26,000
29/12/2025 27,950 0 (0%) 0 0 0 0 27,950 29,900 26,000
26/12/2025 27,950 0 (0%) 0 0 0 0 27,950 29,900 26,000
25/12/2025 27,950 0.6 (2.19%) 100 2.8 0 0 27,350 29,250 25,450
24/12/2025 27,350 0.85 (3.21%) 100 2.74 0 0 26,500 28,350 24,650
23/12/2025 26,500 -0.45 (-1.67%) 500 12.87 0 0 26,950 28,800 25,100
22/12/2025 26,950 0 (0%) 0 0 0 0 26,950 28,800 25,100
19/12/2025 26,950 0 (0%) 0 0 0 0 26,950 28,800 25,100
18/12/2025 26,950 0.5 (1.89%) 100 2.7 0 0 26,450 28,300 24,600
17/12/2025 26,450 -0.5 (-1.86%) 700 18.27 0 0 26,950 28,800 25,100
16/12/2025 26,950 0 (0%) 0 0 0 0 26,950 28,800 25,100
15/12/2025 26,950 0 (0%) 300 8.04 0 0 26,950 28,800 25,100
12/12/2025 26,950 0.3 (1.13%) 200 5.39 0 0 26,650 28,500 24,800
11/12/2025 26,650 0 (0%) 0 0 0 0 26,650 28,500 24,800
10/12/2025 26,650 0 (0%) 0 0 0 0 26,650 28,500 24,800
09/12/2025 26,650 0 (0%) 0 0 0 0 26,650 28,500 24,800
08/12/2025 26,650 0 (0%) 0 0 0 0 26,650 28,500 24,800
05/12/2025 26,650 0 (0%) 0 0 0 0 26,650 28,500 24,800
04/12/2025 26,650 0 (0%) 0 0 0 0 26,650 28,500 24,800
03/12/2025 26,650 0 (0%) 0 0 0 0 26,650 28,500 24,800
02/12/2025 26,650 0 (0%) 0 0 0 0 26,650 28,500 24,800
01/12/2025 26,650 0 (0%) 0 0 0 0 26,650 28,500 24,800
28/11/2025 26,650 0.05 (0.19%) 3,700 98.45 0 0 26,600 28,450 24,750
27/11/2025 26,600 0 (0%) 3,500 92.26 0 0 26,600 28,450 24,750
26/11/2025 26,600 -0.1 (-0.37%) 3,500 91.16 0 0 26,700 28,550 24,850
25/11/2025 26,700 -0.05 (-0.19%) 3,900 101.3 0 0 26,750 28,600 24,900
24/11/2025 26,750 0 (0%) 600 15.18 0 0 26,750 28,600 24,900
21/11/2025 26,750 0 (0%) 0 0 0 0 26,750 28,600 24,900
20/11/2025 26,750 0 (0%) 11,500 307.62 0 0 26,750 28,600 24,900
19/11/2025 26,750 -0.2 (-0.74%) 11,300 302.32 0 0 26,950 28,800 25,100
18/11/2025 26,950 1.15 (4.46%) 11,100 299.28 0 0 25,800 27,600 24,000
17/11/2025 25,800 0 (0%) 1,500 38.52 0 0 25,800 27,600 24,000
14/11/2025 25,800 -1.5 (-5.49%) 30,000 791. 0 0 27,300 29,200 25,400
13/11/2025 27,300 1.3 (5%) 16,200 424.72 0 0 26,000 27,800 24,200
12/11/2025 26,000 0.7 (2.77%) 5,500 135.47 0 0 25,300 27,050 23,550
11/11/2025 25,300 -1.55 (-5.77%) 900 23.07 0 0 26,850 28,700 25,000
10/11/2025 26,850 -0.4 (-1.47%) 1,500 38.67 0 0 27,250 29,150 25,350
07/11/2025 27,250 0 (0%) 0 0 0 0 27,250 29,150 25,350
06/11/2025 27,250 -0.65 (-2.33%) 400 10.86 0 0 27,900 29,850 25,950
05/11/2025 27,900 0 (0%) 0 0 0 0 27,900 29,850 25,950
04/11/2025 27,900 0 (0%) 0 0 0 0 27,900 29,850 25,950
03/11/2025 27,900 0 (0%) 400 10.58 0 0 27,900 29,850 25,950
31/10/2025 27,900 0 (0%) 0 0 0 0 27,900 29,850 25,950
30/10/2025 27,900 0 (0%) 6,800 178.3 0 0 27,900 29,850 25,950
29/10/2025 27,900 0 (0%) 100 2.79 0 0 27,900 29,850 25,950
28/10/2025 27,900 0 (0%) 0 0 0 0 27,900 29,850 25,950
27/10/2025 27,900 0 (0%) 0 0 0 0 27,900 29,850 25,950
24/10/2025 27,900 0 (0%) 0 0 0 0 27,900 29,850 25,950
23/10/2025 27,900 0 (0%) 6,000 160.16 0 0 27,900 29,850 25,950
22/10/2025 27,900 0 (0%) 0 0 0 0 27,900 29,850 25,950
21/10/2025 27,900 -0.35 (-1.24%) 4,800 126.61 0 0 28,250 30,200 26,300
20/10/2025 28,250 -0.05 (-0.18%) 3,300 87.64 0 0 28,300 30,250 26,350
17/10/2025 28,300 -0.15 (-0.53%) 100 2.83 0 0 28,450 30,400 26,500
16/10/2025 28,450 0.1 (0.35%) 1,500 41.7 0 0 28,350 30,300 26,400
15/10/2025 28,350 0 (0%) 0 0 0 0 28,350 30,300 26,400
14/10/2025 28,350 0 (0%) 0 0 0 0 28,350 30,300 26,400
13/10/2025 28,350 0 (0%) 0 0 0 0 28,350 30,300 26,400
10/10/2025 28,350 0 (0%) 0 0 0 0 28,350 30,300 26,400
09/10/2025 28,350 0 (0%) 0 0 0 0 28,350 30,300 26,400
08/10/2025 28,350 0 (0%) 0 0 0 0 28,350 30,300 26,400
07/10/2025 28,350 0.4 (1.43%) 100 2.84 0 0 27,950 29,900 26,000
06/10/2025 27,950 0 (0%) 0 0 0 0 27,950 29,900 26,000
03/10/2025 27,950 0 (0%) 0 0 0 0 27,950 29,900 26,000
02/10/2025 27,950 0 (0%) 0 0 0 0 27,950 29,900 26,000
01/10/2025 27,950 0.3 (1.08%) 100 2.8 0 0 27,650 29,550 25,750

Historical Data - BSC

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