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
11/03/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
10/03/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
09/03/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
06/03/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
05/03/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
04/03/2026 33,500 0 (0%) 26 0.74 0 0 33,500 38,500 28,500
03/03/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
02/03/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
27/02/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
26/02/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
25/02/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
24/02/2026 33,500 0 (0%) 25 0.79 0 0 33,500 38,500 28,500
23/02/2026 33,500 0 (0%) 102 3.41 0 0 33,500 38,500 28,500
13/02/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
12/02/2026 33,500 0 (0%) 0 0 0 0 33,500 38,500 28,500
11/02/2026 33,500 -0.9 (-2.62%) 112 3.7 0 0 34,400 39,500 29,300
10/02/2026 34,400 0 (0%) 0 0 0 0 34,400 39,500 29,300
09/02/2026 35,600 4.6 (14.84%) 601 20.68 0 0 31,000 35,600 26,400
06/02/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
05/02/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
04/02/2026 31,000 1.8 (6.16%) 102 3.15 0 0 29,200 33,500 24,900
03/02/2026 29,200 0 (0%) 0 0 0 0 29,200 33,500 24,900
02/02/2026 29,200 2 (7.35%) 111 3.18 0 0 27,200 31,200 23,200
30/01/2026 27,200 0 (0%) 1 0.02 0 0 27,200 31,200 23,200
29/01/2026 27,200 0 (0%) 10 0.23 0 0 27,200 31,200 23,200
28/01/2026 27,200 3.5 (14.77%) 124 3.29 0 0 23,700 27,200 20,200
27/01/2026 23,700 0 (0%) 4 0.09 0 0 23,700 27,200 20,200
26/01/2026 23,700 -4.1 (-14.75%) 105 2.49 0 0 27,800 31,900 23,700
23/01/2026 31,000 -1.3 (-4.02%) 2,000 55.5 0 0 32,300 37,100 27,500
22/01/2026 32,300 0 (0%) 0 0 0 0 32,300 37,100 27,500
21/01/2026 31,000 1.8 (6.16%) 232 7.25 0 0 29,200 33,500 24,900
20/01/2026 29,200 3.4 (13.18%) 105 3.06 0 0 25,800 29,600 22,000
19/01/2026 25,800 3.2 (14.16%) 100 2.58 0 0 22,600 25,900 19,300
16/01/2026 23,000 -2.9 (-11.2%) 500 11.31 0 0 25,900 29,700 22,100
15/01/2026 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
14/01/2026 25,900 -4.5 (-14.8%) 2,003 51.88 0 0 30,400 34,900 25,900
13/01/2026 30,400 0 (0%) 5 0.13 0 0 30,400 34,900 25,900
12/01/2026 30,400 0 (0%) 7 0.18 0 0 30,400 34,900 25,900
09/01/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
08/01/2026 30,400 0 (0%) 0 0 0 0 30,400 34,900 25,900
07/01/2026 30,400 3.6 (13.43%) 101 3.07 0 0 26,800 30,800 22,800
06/01/2026 26,800 0 (0%) 1 0.03 0 0 26,800 30,800 22,800
05/01/2026 26,800 0 (0%) 0 0 0 0 26,800 30,800 22,800
31/12/2025 26,800 0 (0%) 0 0 0 0 26,800 30,800 22,800
30/12/2025 26,800 0 (0%) 0 0 0 0 26,800 30,800 22,800
29/12/2025 26,800 0 (0%) 0 0 0 0 26,800 30,800 22,800
26/12/2025 26,800 0 (0%) 0 0 0 0 26,800 30,800 22,800
25/12/2025 26,800 0 (0%) 0 0 0 0 26,800 30,800 22,800
24/12/2025 26,800 2.3 (9.39%) 100 2.68 0 0 24,500 28,100 20,900
23/12/2025 24,500 2 (8.89%) 102 2.5 0 0 22,500 25,800 19,200
22/12/2025 23,200 0 (0%) 2,100 47.22 0 0 23,200 26,600 19,800
19/12/2025 23,200 -4 (-14.71%) 100 2.32 0 0 27,200 31,200 23,200
18/12/2025 27,200 -4.7 (-14.73%) 200 5.44 0 0 31,900 36,600 27,200
17/12/2025 31,900 3.3 (11.54%) 105 3.33 0 0 28,600 32,800 24,400
16/12/2025 28,600 0 (0%) 0 0 0 0 28,600 32,800 24,400
15/12/2025 28,600 0 (0%) 0 0 0 0 28,600 32,800 24,400
12/12/2025 28,600 0 (0%) 0 0 0 0 28,600 32,800 24,400
11/12/2025 28,600 2.2 (8.33%) 101 2.89 0 0 26,400 30,300 22,500
10/12/2025 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
09/12/2025 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
08/12/2025 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
05/12/2025 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
04/12/2025 26,400 0.5 (1.93%) 100 2.64 0 0 25,900 29,700 22,100
03/12/2025 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
02/12/2025 25,900 1.5 (6.15%) 100 2.59 0 0 24,400 28,000 20,800
01/12/2025 24,400 2 (8.93%) 100 2.44 0 0 22,400 25,700 19,100
28/11/2025 23,300 2.3 (10.95%) 400 8.94 0 0 21,000 24,100 17,900
27/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
26/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
25/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
24/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
21/11/2025 21,000 -1.9 (-8.3%) 300 6.3 0 0 22,900 26,300 19,500
20/11/2025 22,900 0 (0%) 1 0.02 0 0 22,900 26,300 19,500
19/11/2025 22,900 -0.1 (-0.43%) 100 2.29 0 0 23,000 26,400 19,600
18/11/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
17/11/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
14/11/2025 23,000 -0.9 (-3.77%) 100 2.3 0 0 23,900 27,400 20,400
13/11/2025 23,900 1.7 (7.66%) 100 2.39 0 0 22,200 25,500 18,900
12/11/2025 22,200 0 (0%) 100 2.22 0 0 22,200 25,500 18,900
11/11/2025 22,200 -2.3 (-9.39%) 200 4.44 0 0 24,500 28,100 20,900
10/11/2025 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
07/11/2025 24,500 0 (0%) 3 0.07 0 0 24,500 28,100 20,900
06/11/2025 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
05/11/2025 24,500 0 (0%) 1 0.03 0 0 24,500 28,100 20,900
04/11/2025 24,500 0 (0%) 0 0 0 0 24,500 28,100 20,900
03/11/2025 24,500 0 (0%) 2 0.04 0 0 24,500 28,100 20,900
31/10/2025 24,400 2.2 (9.91%) 220 5.38 0 0 22,200 25,500 18,900
30/10/2025 22,200 0 (0%) 300 6.66 0 0 22,200 25,500 18,900
29/10/2025 22,100 -0.2 (-0.9%) 1,104 24.53 0 0 22,300 25,600 19,000
28/10/2025 22,300 -1.6 (-6.69%) 100 2.23 0 0 23,900 27,400 20,400
27/10/2025 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
24/10/2025 22,700 0.4 (1.79%) 201 4.8 0 0 22,300 25,600 19,000
23/10/2025 22,300 -3.6 (-13.9%) 223 5. 0 0 25,900 29,700 22,100
22/10/2025 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
21/10/2025 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
20/10/2025 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
17/10/2025 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
16/10/2025 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
15/10/2025 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
14/10/2025 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
13/10/2025 25,900 2.1 (8.82%) 122 3.12 0 0 23,800 27,300 20,300
10/10/2025 24,300 1.6 (7.05%) 300 7.15 0 0 22,700 26,100 19,300
09/10/2025 22,700 0.1 (0.44%) 4,001 90.82 0 0 22,600 25,900 19,300
08/10/2025 22,600 0.2 (0.89%) 1,404 31.74 0 0 22,400 25,700 19,100
07/10/2025 22,400 -3.3 (-12.84%) 100 2.24 0 0 25,700 29,500 21,900
06/10/2025 25,700 0 (0%) 3 0.07 0 0 25,700 29,500 21,900
03/10/2025 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
02/10/2025 25,700 1.2 (4.9%) 100 2.57 0 0 24,500 28,100 20,900
01/10/2025 24,500 -0.3 (-1.21%) 1,402 34.35 0 0 24,800 28,500 21,100
30/09/2025 24,800 1.3 (5.53%) 300 7.43 0 0 23,500 27,000 20,000
29/09/2025 23,000 -1 (-4.17%) 203 4.78 0 0 24,000 27,600 20,400
26/09/2025 24,900 0.9 (3.75%) 300 7.2 0 0 24,000 27,600 20,400
25/09/2025 24,000 -1.5 (-5.88%) 1,100 26.4 0 0 25,500 29,300 21,700
24/09/2025 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
23/09/2025 25,000 -2.9 (-10.39%) 1,001 25.57 0 0 27,900 32,000 23,800
22/09/2025 27,900 -0.8 (-2.79%) 200 5.58 0 0 28,700 33,000 24,400
19/09/2025 28,700 0 (0%) 1 0.03 0 0 28,700 33,000 24,400
18/09/2025 28,700 0 (0%) 0 0 0 0 28,700 33,000 24,400
17/09/2025 28,700 0 (0%) 0 0 0 0 28,700 33,000 24,400
16/09/2025 28,700 0 (0%) 1 0.02 0 0 28,700 33,000 24,400
15/09/2025 28,700 0 (0%) 0 0 0 0 28,700 33,000 24,400
12/09/2025 28,700 0 (0%) 0 0 0 0 28,700 33,000 24,400
11/09/2025 28,700 0 (0%) 27 0.77 0 0 28,700 33,000 24,400

Historical Data - BSC

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