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
06/05/2026 28,300 3.6 (14.57%) 600 17.02 0 0 24,700 28,400 21,000
05/05/2026 24,700 3.2 (14.88%) 184 4.28 0 0 21,500 24,700 18,300
04/05/2026 21,500 0 (0%) 100 2.15 0 0 21,500 24,700 18,300
29/04/2026 21,500 0 (0%) 2,015 43.32 0 0 21,500 24,700 18,300
28/04/2026 21,500 0 (0%) 1 0.02 0 0 21,500 24,700 18,300
24/04/2026 21,500 0.5 (2.38%) 121 2.6 0 0 21,000 24,100 17,900
23/04/2026 21,000 0 (0%) 100 2.1 0 0 21,000 24,100 17,900
22/04/2026 21,000 -0.6 (-2.78%) 100 2.1 0 0 21,600 24,800 18,400
21/04/2026 21,200 -0.8 (-3.64%) 200 4.32 0 0 22,000 25,300 18,700
20/04/2026 22,000 -2.3 (-9.47%) 101 2.22 0 0 24,300 27,900 20,700
17/04/2026 27,500 3.2 (13.17%) 200 4.85 0 0 24,300 27,900 20,700
16/04/2026 23,400 2 (9.35%) 2,800 67.93 0 0 21,400 24,600 18,200
15/04/2026 21,500 -1.7 (-7.33%) 303 6.5 0 0 23,200 26,600 19,800
14/04/2026 23,200 -2.1 (-8.3%) 100 2.32 0 0 25,300 29,000 21,600
13/04/2026 25,700 2.6 (11.26%) 400 10.11 0 0 23,100 26,500 19,700
10/04/2026 23,100 -1.4 (-5.71%) 500 11.55 0 0 24,500 28,100 20,900
09/04/2026 24,400 0 (0%) 2,100 51.37 0 0 24,400 28,000 20,800
08/04/2026 24,400 -4.2 (-14.69%) 200 4.88 0 0 28,600 32,800 24,400
07/04/2026 28,600 0 (0%) 0 0 0 0 28,600 32,800 24,400
06/04/2026 28,600 -5 (-14.88%) 401 11.47 0 0 33,600 38,600 28,600
03/04/2026 33,600 0 (0%) 0 0 0 0 33,600 38,600 28,600
02/04/2026 33,600 0 (0%) 0 0 0 0 33,600 38,600 28,600
01/04/2026 33,600 0 (0%) 0 0 0 0 33,600 38,600 28,600
31/03/2026 33,600 0 (0%) 0 0 0 0 33,600 38,600 28,600
30/03/2026 33,600 0 (0%) 0 0 0 0 33,600 38,600 28,600
27/03/2026 33,600 0 (0%) 0 0 0 0 33,600 38,600 28,600
26/03/2026 32,800 0.9 (2.82%) 500 16.78 0 0 31,900 36,600 27,200
25/03/2026 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
24/03/2026 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
23/03/2026 31,900 4.1 (14.75%) 100 3.19 0 0 27,800 31,900 23,700
20/03/2026 27,800 0 (0%) 0 0 0 0 27,800 31,900 23,700
19/03/2026 27,800 0 (0%) 0 0 0 0 27,800 31,900 23,700
18/03/2026 27,800 0 (0%) 1 0.03 0 0 27,800 31,900 23,700
17/03/2026 27,800 0 (0%) 1 0.03 0 0 27,800 31,900 23,700
16/03/2026 28,300 0 (0%) 300 8.33 0 0 28,300 32,500 24,100
13/03/2026 28,300 0 (0%) 0 0 0 0 28,300 32,500 24,100
12/03/2026 28,300 2.8 (10.98%) 100 2.83 0 0 25,500 29,300 21,700
11/03/2026 28,700 3.2 (12.55%) 200 5.1 0 0 25,500 29,300 21,700
10/03/2026 25,500 -4.5 (-15%) 600 15.3 0 0 30,000 34,500 25,500
09/03/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
06/03/2026 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
05/03/2026 30,000 3.5 (13.21%) 100 3 0 0 26,500 30,400 22,600
04/03/2026 26,500 3.2 (13.73%) 100 2.65 0 0 23,300 26,700 19,900
03/03/2026 29,000 3 (11.54%) 2,800 65.27 0 0 26,000 29,900 22,100
02/03/2026 26,000 -3.9 (-13.04%) 100 2.6 0 0 29,900 34,300 25,500
27/02/2026 29,900 0 (0%) 0 0 0 0 29,900 34,300 25,500
26/02/2026 29,900 1.7 (6.03%) 112 3.33 0 0 28,200 32,400 24,000
25/02/2026 28,200 0 (0%) 0 0 0 0 28,200 32,400 24,000
24/02/2026 28,300 -0.1 (-0.35%) 1,000 28.23 0 0 28,400 32,600 24,200
23/02/2026 29,200 0 (0%) 300 8.52 0 0 29,200 33,500 24,900
13/02/2026 31,300 3.7 (13.41%) 500 14.61 0 0 27,600 31,700 23,500
12/02/2026 29,600 0 (0%) 200 5.51 0 0 29,600 34,000 25,200
11/02/2026 31,900 4.1 (14.75%) 300 8.88 0 0 27,800 31,900 23,700
10/02/2026 29,500 3.1 (11.74%) 200 5.55 0 0 26,400 30,300 22,500
09/02/2026 26,400 -0.2 (-0.75%) 100 2.64 0 0 26,600 30,500 22,700
06/02/2026 26,600 0 (0%) 100 2.66 0 0 26,600 30,500 22,700
05/02/2026 26,600 0 (0%) 300 7.98 0 0 26,600 30,500 22,700
04/02/2026 27,400 -0.1 (-0.36%) 300 7.98 0 0 27,500 31,600 23,400
03/02/2026 29,900 2.6 (9.52%) 200 5.49 0 0 27,300 31,300 23,300
02/02/2026 27,000 0.5 (1.89%) 331 8.99 0 0 26,500 30,400 22,600
30/01/2026 26,500 3.4 (14.72%) 101 2.68 0 0 23,100 26,500 19,700
29/01/2026 23,100 0.5 (2.21%) 4,500 103.96 0 0 22,600 25,900 19,300
28/01/2026 23,100 0 (0%) 200 4.51 0 0 23,100 26,500 19,700
27/01/2026 21,300 -3.5 (-14.11%) 200 4.61 0 0 24,800 28,500 21,100
26/01/2026 28,000 2.9 (11.55%) 300 7.44 0 0 25,100 28,800 21,400
23/01/2026 25,000 -0.5 (-1.96%) 501 12.55 0 0 25,500 29,300 21,700
22/01/2026 28,400 3.6 (14.52%) 200 5.09 0 0 24,800 28,500 21,100
21/01/2026 22,200 0.2 (0.91%) 600 14.85 0 0 22,000 25,300 18,700
20/01/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
19/01/2026 20,700 -2.5 (-10.78%) 200 4.4 0 0 23,200 26,600 19,800
16/01/2026 23,200 0.1 (0.43%) 500 11.6 0 0 23,100 26,500 19,700
15/01/2026 21,200 -3.6 (-14.52%) 200 4.62 0 0 24,800 28,500 21,100
14/01/2026 26,900 2.8 (11.62%) 200 4.95 0 0 24,100 27,700 20,500
13/01/2026 22,100 -3.9 (-15%) 201 4.84 0 0 26,000 29,900 22,100
12/01/2026 26,000 0 (0%) 100 2.6 0 0 26,000 29,900 22,100
09/01/2026 26,000 1.8 (7.44%) 400 10.4 0 0 24,200 27,800 20,600
08/01/2026 26,300 3.1 (13.36%) 300 7.27 0 0 23,200 26,600 19,800
07/01/2026 23,100 0.3 (1.32%) 200 4.63 0 0 22,800 26,200 19,400
06/01/2026 19,600 -3.1 (-13.66%) 200 4.56 0 0 22,700 26,100 19,300
05/01/2026 22,700 -2.3 (-9.2%) 100 2.27 0 0 25,000 28,700 21,300
31/12/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
30/12/2025 25,000 -1.9 (-7.06%) 101 2.52 0 0 26,900 30,900 22,900
29/12/2025 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
26/12/2025 26,900 -4.7 (-14.87%) 5,000 134.5 0 0 31,600 36,300 26,900
25/12/2025 30,500 -5.3 (-14.8%) 1,000 31.56 0 0 35,800 41,100 30,500
24/12/2025 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
23/12/2025 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
22/12/2025 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
19/12/2025 35,800 0 (0%) 1 0.03 0 0 35,800 41,100 30,500
18/12/2025 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
17/12/2025 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
16/12/2025 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
15/12/2025 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
12/12/2025 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
11/12/2025 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
10/12/2025 35,800 0 (0%) 1 0.03 0 0 35,800 41,100 30,500
09/12/2025 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
08/12/2025 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
05/12/2025 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
04/12/2025 35,800 4.6 (14.74%) 102 3.65 0 0 31,200 35,800 26,600
03/12/2025 31,200 0 (0%) 0 0 0 0 31,200 35,800 26,600
02/12/2025 31,200 0.2 (0.65%) 100 3.12 0 0 31,000 35,600 26,400
01/12/2025 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
28/11/2025 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
27/11/2025 32,000 0 (0%) 1 0.03 0 0 32,000 36,800 27,200
26/11/2025 32,000 0 (0%) 101 3.23 0 0 32,000 36,800 27,200
25/11/2025 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
24/11/2025 32,000 0 (0%) 1 0.03 0 0 32,000 36,800 27,200
21/11/2025 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
20/11/2025 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
19/11/2025 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
18/11/2025 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
17/11/2025 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
14/11/2025 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
13/11/2025 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
12/11/2025 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
11/11/2025 32,000 3.3 (11.5%) 100 3.2 0 0 28,700 33,000 24,400
10/11/2025 28,700 0 (0%) 100 2.87 0 0 28,700 33,000 24,400
07/11/2025 28,700 0 (0%) 1 0.02 0 0 28,700 33,000 24,400
06/11/2025 28,700 0 (0%) 0 0 0 0 28,700 33,000 24,400

Historical Data - BSC

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