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 31,100 0 (0%) 100 3.11 0 0 31,100 34,200 28,000
01/04/2026 31,100 0.1 (0.32%) 100 3.11 0 0 31,000 34,100 27,900
31/03/2026 31,000 1 (3.33%) 100 3.1 0 0 30,000 33,000 27,000
30/03/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
27/03/2026 30,000 -2.7 (-8.26%) 40,700 1,224.16 0 0 32,700 35,900 29,500
26/03/2026 32,700 0.1 (0.31%) 100 3.27 0 0 32,600 35,800 29,400
25/03/2026 32,600 0 (0%) 0 0 0 0 32,600 35,800 29,400
24/03/2026 32,600 0 (0%) 0 0 0 0 32,600 35,800 29,400
23/03/2026 32,600 -1 (-2.98%) 900 29.34 0 0 33,600 36,900 30,300
20/03/2026 33,600 0 (0%) 0 0 0 0 33,600 36,900 30,300
19/03/2026 33,600 3 (9.8%) 301 10.11 0 0 30,600 33,600 27,600
18/03/2026 30,600 0 (0%) 1 0.03 0 0 30,600 33,600 27,600
17/03/2026 30,600 -3.3 (-9.73%) 1,300 41.16 0 0 33,900 37,200 30,600
16/03/2026 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600
13/03/2026 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600
12/03/2026 33,900 0 (0%) 10 0.34 0 0 33,900 37,200 30,600
11/03/2026 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600
10/03/2026 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600
09/03/2026 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600
06/03/2026 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600
05/03/2026 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600
04/03/2026 33,900 0 (0%) 1 0.03 0 0 33,900 37,200 30,600
03/03/2026 33,900 0 (0%) 5 0.17 0 0 33,900 37,200 30,600
02/03/2026 33,900 0 (0%) 100 3.39 0 0 33,900 37,200 30,600
27/02/2026 33,900 0 (0%) 1 0.03 0 0 33,900 37,200 30,600
26/02/2026 33,900 0 (0%) 1 0.03 0 0 33,900 37,200 30,600
25/02/2026 33,900 0 (0%) 200 6.78 0 0 33,900 37,200 30,600
24/02/2026 33,900 2.9 (9.35%) 100 3.39 0 0 31,000 34,100 27,900
23/02/2026 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
13/02/2026 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
12/02/2026 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
11/02/2026 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
10/02/2026 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
09/02/2026 31,000 0 (0%) 23 0.72 0 0 31,000 34,100 27,900
06/02/2026 31,000 0 (0%) 1,900 64.14 0 0 31,000 34,100 27,900
05/02/2026 31,000 -2 (-6.06%) 7,000 218.2 0 0 33,000 36,300 29,700
04/02/2026 33,000 -1.5 (-4.35%) 600 19.83 0 0 34,500 37,900 31,100
03/02/2026 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
02/02/2026 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
30/01/2026 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
29/01/2026 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
28/01/2026 34,500 -0.2 (-0.58%) 300 10.35 0 0 34,700 38,100 31,300
27/01/2026 34,700 -0.2 (-0.57%) 500 17.35 0 0 34,900 38,300 31,500
26/01/2026 34,900 0 (0%) 0 0 0 0 34,900 38,300 31,500
23/01/2026 34,900 0 (0%) 0 0 0 0 34,900 38,300 31,500
22/01/2026 34,900 0 (0%) 0 0 0 0 34,900 38,300 31,500
21/01/2026 34,900 0 (0%) 0 0 0 0 34,900 38,300 31,500
20/01/2026 34,900 -0.2 (-0.57%) 100 3.49 0 0 35,100 38,600 31,600
19/01/2026 35,100 0 (0%) 10 0.35 0 0 35,100 38,600 31,600
16/01/2026 35,100 0 (0%) 0 0 0 0 35,100 38,600 31,600
15/01/2026 35,100 0 (0%) 108 3.79 0 0 35,100 38,600 31,600
14/01/2026 35,100 0 (0%) 6 0.21 0 0 35,100 38,600 31,600
13/01/2026 35,100 2.1 (6.36%) 301 10.24 0 0 33,000 36,300 29,700
12/01/2026 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
09/01/2026 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
08/01/2026 33,000 0.5 (1.54%) 200 6.6 0 0 32,500 35,700 29,300
07/01/2026 32,500 1.5 (4.84%) 100 3.25 0 0 31,000 34,100 27,900
06/01/2026 31,000 0 (0%) 2 0.06 0 0 31,000 34,100 27,900
05/01/2026 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
31/12/2025 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
30/12/2025 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
29/12/2025 31,000 0 (0%) 102 3.17 0 0 31,000 34,100 27,900
26/12/2025 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
25/12/2025 31,000 0 (0%) 5 0.14 0 0 31,000 34,100 27,900
24/12/2025 31,000 0 (0%) 4,696 145.64 0 0 31,000 34,100 27,900
23/12/2025 31,000 -3 (-8.82%) 1,500 47.5 0 0 34,000 37,400 30,600
22/12/2025 34,000 0 (0%) 2 0.07 0 0 34,000 37,400 30,600
19/12/2025 34,000 -0.8 (-2.3%) 200 6.8 0 0 34,800 38,200 31,400
18/12/2025 34,800 0 (0%) 0 0 0 0 34,800 38,200 31,400
17/12/2025 34,800 1.8 (5.45%) 3,602 111.34 0 0 33,000 36,300 29,700
16/12/2025 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
15/12/2025 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
12/12/2025 33,000 0 (0%) 100 3.3 0 0 33,000 36,300 29,700
11/12/2025 33,000 0 (0%) 1,000 33 0 0 33,000 36,300 29,700
10/12/2025 33,000 0.5 (1.54%) 100 3.3 0 0 32,500 35,700 29,300
09/12/2025 32,500 -0.7 (-2.11%) 606 19.82 0 0 33,200 36,500 29,900
08/12/2025 33,200 -1.9 (-5.41%) 1,600 52.84 0 0 35,100 38,600 31,600
05/12/2025 35,100 0 (0%) 17 0.6 0 0 35,100 38,600 31,600
04/12/2025 35,100 1.1 (3.24%) 200 7.02 0 0 34,000 37,400 30,600
03/12/2025 34,000 0 (0%) 40 1.4 0 0 34,000 37,400 30,600
02/12/2025 34,000 0 (0%) 5 0.17 0 0 34,000 37,400 30,600
01/12/2025 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
28/11/2025 34,000 0 (0%) 1,000 34 0 0 34,000 37,400 30,600
27/11/2025 34,000 0 (0%) 1,200 40.84 0 0 34,000 37,400 30,600
26/11/2025 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
25/11/2025 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
24/11/2025 34,000 -1 (-2.86%) 100 3.4 0 0 35,000 38,500 31,500
21/11/2025 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
20/11/2025 35,000 0 (0%) 500 17.49 0 0 35,000 38,500 31,500
19/11/2025 35,000 0 (0%) 5 0.18 0 0 35,000 38,500 31,500
18/11/2025 35,000 0 (0%) 100 3.5 0 0 35,000 38,500 31,500
17/11/2025 35,000 -0.4 (-1.13%) 101 3.54 0 0 35,400 38,900 31,900
14/11/2025 35,400 2.1 (6.31%) 100 3.54 0 0 33,300 36,600 30,000
13/11/2025 33,300 0 (0%) 1,500 50.57 0 0 33,300 36,600 30,000
12/11/2025 33,300 -2.6 (-7.24%) 300 9.99 0 0 35,900 39,400 32,400
11/11/2025 35,900 0 (0%) 0 0 0 0 35,900 39,400 32,400
10/11/2025 35,900 1.9 (5.59%) 5,850 199.43 0 0 34,000 37,400 30,600
07/11/2025 34,000 -0.4 (-1.16%) 2,000 68.05 0 0 34,400 37,800 31,000
06/11/2025 34,400 0.3 (0.88%) 304 10.62 0 0 34,100 37,500 30,700
05/11/2025 34,100 -0.4 (-1.16%) 1,301 44.57 0 0 34,500 37,900 31,100
04/11/2025 34,500 -3.3 (-8.73%) 2,003 69.19 0 0 37,800 41,500 34,100
03/11/2025 37,800 0 (0%) 0 0 0 0 37,800 41,500 34,100
31/10/2025 37,800 0 (0%) 0 0 0 0 37,800 41,500 34,100
30/10/2025 37,800 0 (0%) 0 0 0 0 37,800 41,500 34,100
29/10/2025 37,800 0 (0%) 0 0 0 0 37,800 41,500 34,100
28/10/2025 37,800 0 (0%) 0 0 0 0 37,800 41,500 34,100
27/10/2025 37,800 0 (0%) 0 0 0 0 37,800 41,500 34,100
24/10/2025 37,800 0 (0%) 2 0.07 0 0 37,800 41,500 34,100
23/10/2025 37,800 0.3 (0.8%) 100 3.78 0 0 37,500 41,200 33,800
22/10/2025 37,500 0 (0%) 0 0 0 0 37,500 41,200 33,800
21/10/2025 37,500 0 (0%) 600 21.98 0 0 37,500 41,200 33,800
20/10/2025 37,500 0 (0%) 0 0 0 0 37,500 41,200 33,800
17/10/2025 37,500 0.6 (1.63%) 300 11.02 0 0 36,900 40,500 33,300
16/10/2025 36,900 0 (0%) 2,105 76.3 0 0 36,900 40,500 33,300
15/10/2025 36,900 0 (0%) 0 0 0 0 36,900 40,500 33,300
14/10/2025 36,900 -0.1 (-0.27%) 106 3.89 0 0 37,000 40,700 33,300
13/10/2025 37,000 0 (0%) 163 6.06 0 0 37,000 40,700 33,300
10/10/2025 37,000 -0.4 (-1.07%) 214 8.05 0 0 37,400 41,100 33,700
09/10/2025 37,400 -0.6 (-1.58%) 1,000 37.56 0 0 38,000 41,800 34,200
08/10/2025 38,000 -2.3 (-5.71%) 1,700 64.58 0 0 40,300 44,300 36,300
07/10/2025 40,300 0 (0%) 0 0 0 0 40,300 44,300 36,300
06/10/2025 40,300 0 (0%) 6 0.23 0 0 40,300 44,300 36,300
03/10/2025 40,300 -0.5 (-1.23%) 2,408 89.78 0 0 40,800 44,800 36,800
02/10/2025 40,800 0 (0%) 0 0 0 0 40,800 44,800 36,800

Historical Data - BSC

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