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 29,200 0 (0%) 0 0 0 0 29,200 33,500 24,900
01/04/2026 29,200 0 (0%) 1,608 46.95 0 0 29,200 33,500 24,900
31/03/2026 29,200 0.2 (0.69%) 914 26.69 0 0 29,000 33,300 24,700
30/03/2026 29,100 0.1 (0.34%) 800 23.23 0 0 29,000 33,300 24,700
27/03/2026 29,000 -0.5 (-1.69%) 500 14.5 0 0 29,500 33,900 25,100
26/03/2026 29,500 0 (0%) 500 14.75 0 0 29,500 33,900 25,100
25/03/2026 29,500 0.1 (0.34%) 9,700 285.99 0 0 29,400 33,800 25,000
24/03/2026 29,000 0.3 (1.05%) 10,900 320.25 0 0 28,700 33,000 24,400
23/03/2026 29,200 0.4 (1.39%) 4,703 135.02 0 0 28,800 33,100 24,500
20/03/2026 28,800 0.1 (0.35%) 3,000 86.36 0 0 28,700 33,000 24,400
19/03/2026 28,700 -0.4 (-1.37%) 2,200 63.2 0 0 29,100 33,400 24,800
18/03/2026 29,100 0 (0%) 2,100 61.11 0 0 29,100 33,400 24,800
17/03/2026 29,000 0 (0%) 808 23.5 0 0 29,000 33,300 24,700
16/03/2026 29,000 0 (0%) 65 1.89 0 0 29,000 33,300 24,700
13/03/2026 28,800 -0.6 (-2.04%) 1,014 29.5 0 0 29,400 33,800 25,000
12/03/2026 29,700 -0.8 (-2.62%) 7,400 217.21 0 0 30,500 35,000 26,000
11/03/2026 30,000 1 (3.45%) 101,500 3,091.12 0 0 29,000 33,300 24,700
10/03/2026 28,600 0.6 (2.14%) 3,407 99.35 0 0 28,000 32,200 23,800
09/03/2026 27,500 -1.9 (-6.46%) 8,800 246.42 0 0 29,400 33,800 25,000
06/03/2026 29,200 -0.2 (-0.68%) 1,100 32.31 0 0 29,400 33,800 25,000
05/03/2026 29,400 -0.3 (-1.01%) 1,500 44.1 0 0 29,700 34,100 25,300
04/03/2026 29,900 -0.1 (-0.33%) 200 5.93 0 0 30,000 34,500 25,500
03/03/2026 30,000 0.2 (0.67%) 3,210 96.18 0 0 29,800 34,200 25,400
02/03/2026 29,800 0.1 (0.34%) 1,179 35.17 0 0 29,700 34,100 25,300
27/02/2026 29,600 -0.4 (-1.33%) 1,320 39.16 0 0 30,000 34,500 25,500
26/02/2026 30,000 0.1 (0.33%) 550 16.5 0 0 29,900 34,300 25,500
25/02/2026 29,900 0 (0%) 97 2.9 0 0 29,900 34,300 25,500
24/02/2026 29,500 -0.1 (-0.34%) 900 26.87 0 0 29,600 34,000 25,200
23/02/2026 29,900 0.5 (1.7%) 400 11.82 0 0 29,400 33,800 25,000
13/02/2026 29,400 -0.5 (-1.67%) 1,301 38.28 0 0 29,900 34,300 25,500
12/02/2026 29,900 0.5 (1.7%) 500 14.95 0 0 29,400 33,800 25,000
11/02/2026 29,500 0 (0%) 4,100 120.64 0 0 29,500 33,900 25,100
10/02/2026 29,500 0 (0%) 500 14.75 0 0 29,500 33,900 25,100
09/02/2026 29,400 -0.2 (-0.68%) 1,600 47.13 0 0 29,600 34,000 25,200
06/02/2026 29,900 0 (0%) 3,200 94.65 0 0 29,900 34,300 25,500
05/02/2026 30,000 0.2 (0.67%) 3,100 92.69 0 0 29,800 34,200 25,400
04/02/2026 29,800 0 (0%) 500 14.9 0 0 29,800 34,200 25,400
03/02/2026 29,800 0 (0%) 0 0 0 0 29,800 34,200 25,400
02/02/2026 29,800 0.4 (1.36%) 106 3.18 0 0 29,400 33,800 25,000
30/01/2026 29,400 0 (0%) 35 1.03 0 0 29,400 33,800 25,000
29/01/2026 29,700 -0.2 (-0.67%) 6,100 179.36 0 0 29,900 34,300 25,500
28/01/2026 29,900 -0.1 (-0.33%) 900 26.93 0 0 30,000 34,500 25,500
27/01/2026 30,000 0 (0%) 801 24.03 0 0 30,000 34,500 25,500
26/01/2026 30,400 0.2 (0.66%) 1,005 30.19 0 0 30,200 34,700 25,700
23/01/2026 30,100 -0.3 (-0.99%) 2,400 72.57 0 0 30,400 34,900 25,900
22/01/2026 30,400 -0.3 (-0.98%) 5,518 167.52 0 0 30,700 35,300 26,100
21/01/2026 30,500 -0.4 (-1.29%) 1,801 55.2 0 0 30,900 35,500 26,300
20/01/2026 30,500 0 (0%) 5,303 163.78 0 0 30,500 35,000 26,000
19/01/2026 30,400 -0.1 (-0.33%) 3,000 91.4 0 0 30,500 35,000 26,000
16/01/2026 30,500 0 (0%) 11,850 361.43 0 0 30,500 35,000 26,000
15/01/2026 30,500 -0.1 (-0.33%) 2,700 82.35 0 0 30,600 35,100 26,100
14/01/2026 30,500 -0.2 (-0.65%) 7,000 214.3 0 0 30,700 35,300 26,100
13/01/2026 30,600 -0.3 (-0.97%) 1,300 39.87 0 0 30,900 35,500 26,300
12/01/2026 31,000 0.6 (1.97%) 8,520 262.94 0 0 30,400 34,900 25,900
09/01/2026 30,400 -0.1 (-0.33%) 1,800 54.77 0 0 30,500 35,000 26,000
08/01/2026 30,500 0 (0%) 10,300 314.22 0 0 30,500 35,000 26,000
07/01/2026 30,500 0 (0%) 560 17.08 0 0 30,500 35,000 26,000
06/01/2026 30,500 -0.3 (-0.97%) 2,700 82.36 0 0 30,800 35,400 26,200
05/01/2026 30,500 -0.4 (-1.29%) 1,300 40.09 0 0 30,900 35,500 26,300
31/12/2025 32,000 1.7 (5.61%) 8,600 265.63 0 0 30,300 34,800 25,800
30/12/2025 30,300 0.1 (0.33%) 3,400 103.06 0 0 30,200 34,700 25,700
29/12/2025 30,300 0.1 (0.33%) 7,300 220.72 0 0 30,200 34,700 25,700
26/12/2025 30,300 -0.3 (-0.98%) 6,100 184.17 0 0 30,600 35,100 26,100
25/12/2025 30,300 -0.1 (-0.33%) 5,610 171.52 0 0 30,400 34,900 25,900
24/12/2025 30,400 -0.3 (-0.98%) 3,300 100.41 0 0 30,700 35,300 26,100
23/12/2025 30,700 0 (0%) 600 18.42 0 0 30,700 35,300 26,100
22/12/2025 30,500 0.1 (0.33%) 1,701 52.18 0 0 30,400 34,900 25,900
19/12/2025 30,500 0 (0%) 1,400 42.57 0 0 30,500 35,000 26,000
18/12/2025 30,500 0 (0%) 201 6.13 0 0 30,500 35,000 26,000
17/12/2025 30,500 0 (0%) 17,400 531.13 0 0 30,500 35,000 26,000
16/12/2025 30,600 -0.3 (-0.97%) 3,800 115.72 0 0 30,900 35,500 26,300
15/12/2025 30,900 0.5 (1.64%) 105 3.24 0 0 30,400 34,900 25,900
12/12/2025 30,400 0.1 (0.33%) 1,000 30.4 0 0 30,300 34,800 25,800
11/12/2025 30,300 0 (0%) 0 0 0 0 30,300 34,800 25,800
10/12/2025 30,600 -0.2 (-0.65%) 800 24.23 0 0 30,800 35,400 26,200
09/12/2025 30,700 -0.2 (-0.65%) 1,500 46.15 0 0 30,900 35,500 26,300
08/12/2025 30,900 -0.1 (-0.32%) 500 15.45 0 0 31,000 35,600 26,400
05/12/2025 31,000 0 (0%) 1,015 31.47 0 0 31,000 35,600 26,400
04/12/2025 31,000 0.2 (0.65%) 1,000 31 0 0 30,800 35,400 26,200
03/12/2025 30,800 0 (0%) 2,200 67.76 0 0 30,800 35,400 26,200
02/12/2025 30,800 -0.1 (-0.32%) 1,000 30.77 0 0 30,900 35,500 26,300
01/12/2025 30,900 -0.1 (-0.32%) 2,700 83.54 0 0 31,000 35,600 26,400
28/11/2025 31,000 0 (0%) 1,000 31 0 0 31,000 35,600 26,400
27/11/2025 31,000 0 (0%) 600 18.6 0 0 31,000 35,600 26,400
26/11/2025 31,600 0.2 (0.64%) 1,600 49.66 0 0 31,400 36,100 26,700
25/11/2025 31,300 -0.1 (-0.32%) 600 18.83 0 0 31,400 36,100 26,700
24/11/2025 31,800 -0.1 (-0.31%) 2,801 87.97 0 0 31,900 36,600 27,200
21/11/2025 31,800 0.4 (1.27%) 1,900 60.67 0 0 31,400 36,100 26,700
20/11/2025 31,400 0 (0%) 940 29.52 0 0 31,400 36,100 26,700
19/11/2025 31,000 0.1 (0.32%) 10,361 325.42 0 0 30,900 35,500 26,300
18/11/2025 31,000 0.2 (0.65%) 3,104 95.97 0 0 30,800 35,400 26,200
17/11/2025 30,900 0 (0%) 10,900 335.43 0 0 30,900 35,500 26,300
14/11/2025 31,100 0.5 (1.63%) 2,401 74.27 0 0 30,600 35,100 26,100
13/11/2025 30,700 0.1 (0.33%) 6,300 192.96 0 0 30,600 35,100 26,100
12/11/2025 30,600 0 (0%) 1,000 30.6 0 0 30,600 35,100 26,100
11/11/2025 30,600 0 (0%) 135 4.15 0 0 30,600 35,100 26,100
10/11/2025 30,600 -0.2 (-0.65%) 2,284 69.89 0 0 30,800 35,400 26,200
07/11/2025 30,800 0.4 (1.32%) 460 14.3 0 0 30,400 34,900 25,900
06/11/2025 30,400 0.1 (0.33%) 3,400 103.28 0 0 30,300 34,800 25,800
05/11/2025 30,200 0.1 (0.33%) 2,010 60.96 0 0 30,100 34,600 25,600
04/11/2025 30,500 0.2 (0.66%) 5,863 176.31 0 0 30,300 34,800 25,800
03/11/2025 30,100 -0.2 (-0.66%) 9,704 293.86 0 0 30,300 34,800 25,800
31/10/2025 30,300 0 (0%) 1 0.03 0 0 30,300 34,800 25,800
30/10/2025 30,300 -0.1 (-0.33%) 11,202 339.05 0 0 30,400 34,900 25,900
29/10/2025 30,500 0 (0%) 4,500 136.95 0 0 30,500 35,000 26,000
28/10/2025 30,500 0 (0%) 1,100 33.55 0 0 30,500 35,000 26,000
27/10/2025 30,500 0 (0%) 17,556 535.55 0 0 30,500 35,000 26,000
24/10/2025 30,400 -0.1 (-0.33%) 5,700 173.67 0 0 30,500 35,000 26,000
23/10/2025 30,800 0.3 (0.98%) 4,700 143.42 0 0 30,500 35,000 26,000
22/10/2025 30,400 -0.3 (-0.98%) 16,600 506.24 0 0 30,700 35,300 26,100
21/10/2025 30,700 -0.1 (-0.32%) 2,365 72.44 0 0 30,800 35,400 26,200
20/10/2025 30,500 -0.1 (-0.33%) 5,304 163.18 0 0 30,600 35,100 26,100
17/10/2025 31,500 0.5 (1.61%) 4,188 128.01 0 0 31,000 35,600 26,400
16/10/2025 31,200 -1.7 (-5.17%) 1,700 52.78 0 0 32,900 37,800 28,000
15/10/2025 32,900 0 (0%) 5 0.16 0 0 32,900 37,800 28,000
14/10/2025 32,800 0 (0%) 100,613 3,315.07 0 0 32,800 37,700 27,900
13/10/2025 32,700 -0.1 (-0.3%) 1,239 40.65 0 0 32,800 37,700 27,900
10/10/2025 34,000 2 (6.25%) 6,220 203.87 0 0 32,000 36,800 27,200
09/10/2025 32,200 0.1 (0.31%) 3,000 96.13 0 0 32,100 36,900 27,300
08/10/2025 32,200 0.4 (1.26%) 12,314 394.71 0 0 31,800 36,500 27,100
07/10/2025 31,900 1.3 (4.25%) 37,900 1,203.34 0 0 30,600 35,100 26,100
06/10/2025 30,600 -0.3 (-0.97%) 6,919 211.76 0 0 30,900 35,500 26,300
03/10/2025 30,900 -0.1 (-0.32%) 288 8.9 0 0 31,000 35,600 26,400
02/10/2025 31,000 0.5 (1.64%) 6,650 206.24 0 0 30,500 35,000 26,000

Historical Data - BSC

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