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 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
31/03/2026 15,100 0.3 (2.03%) 700 10.46 0 0 14,800 17,000 12,600
30/03/2026 14,800 0 (0%) 2,001 29.61 0 0 14,800 17,000 12,600
27/03/2026 14,800 0 (0%) 100 1.48 0 0 14,800 17,000 12,600
26/03/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
25/03/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
24/03/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
23/03/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
20/03/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
19/03/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
18/03/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
17/03/2026 14,800 0 (0%) 1 0.01 0 0 14,800 17,000 12,600
16/03/2026 14,800 0 (0%) 3,600 53.28 0 0 14,800 17,000 12,600
13/03/2026 14,800 -0.2 (-1.33%) 300 4.44 0 0 15,000 17,200 12,800
12/03/2026 15,000 0.1 (0.67%) 100 1.5 0 0 14,900 17,100 12,700
11/03/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
10/03/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
09/03/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
06/03/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
05/03/2026 14,900 0.2 (1.36%) 1,100 16.39 0 0 14,700 16,900 12,500
04/03/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
03/03/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
02/03/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
27/02/2026 14,700 -0.2 (-1.34%) 600 8.82 0 0 14,900 17,100 12,700
26/02/2026 14,900 0 (0%) 1 0.01 0 0 14,900 17,100 12,700
25/02/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
24/02/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
23/02/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
13/02/2026 14,900 0 (0%) 1,000 14.9 0 0 14,900 17,100 12,700
12/02/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
11/02/2026 14,900 0 (0%) 1,200 17.88 0 0 14,900 17,100 12,700
10/02/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
09/02/2026 14,900 0 (0%) 200 2.98 0 0 14,900 17,100 12,700
06/02/2026 14,900 0 (0%) 8,400 125.16 0 0 14,900 17,100 12,700
05/02/2026 14,900 0 (0%) 9,100 135.59 0 0 14,900 17,100 12,700
04/02/2026 14,900 0 (0%) 18,100 269.69 0 0 14,900 17,100 12,700
03/02/2026 14,900 0 (0%) 1,400 20.86 0 0 14,900 17,100 12,700
02/02/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
30/01/2026 14,900 0 (0%) 1,200 17.88 0 0 14,900 17,100 12,700
29/01/2026 14,900 0 (0%) 20,001 298.02 0 0 14,900 17,100 12,700
28/01/2026 14,900 0 (0%) 2,200 32.78 0 0 14,900 17,100 12,700
27/01/2026 14,900 0 (0%) 2,100 31.29 0 0 14,900 17,100 12,700
26/01/2026 14,900 0 (0%) 1,300 19.37 0 0 14,900 17,100 12,700
23/01/2026 14,900 0 (0%) 1,000 14.9 0 0 14,900 17,100 12,700
22/01/2026 14,900 0 (0%) 6,700 99.83 0 0 14,900 17,100 12,700
21/01/2026 14,900 0 (0%) 16,900 251.81 0 0 14,900 17,100 12,700
20/01/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
19/01/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
16/01/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
15/01/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
14/01/2026 14,900 0 (0%) 1,201 17.89 0 0 14,900 17,100 12,700
13/01/2026 14,900 0 (0%) 1,200 17.88 0 0 14,900 17,100 12,700
12/01/2026 14,900 0 (0%) 500 7.45 0 0 14,900 17,100 12,700
09/01/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
08/01/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
07/01/2026 14,900 0 (0%) 400 5.96 0 0 14,900 17,100 12,700
06/01/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
05/01/2026 14,900 -0.1 (-0.67%) 5,600 83.2 0 0 15,000 17,200 12,800
31/12/2025 15,000 0.1 (0.67%) 1,600 24 0 0 14,900 17,100 12,700
30/12/2025 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
29/12/2025 14,900 -0.1 (-0.67%) 102 1.52 0 0 15,000 17,200 12,800
26/12/2025 15,000 0 (0%) 900 13.5 0 0 15,000 17,200 12,800
25/12/2025 15,000 0.3 (2.04%) 2,701 40.52 0 0 14,700 16,900 12,500
24/12/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
23/12/2025 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
22/12/2025 14,800 -0.2 (-1.33%) 2,200 32.44 0 0 15,000 17,200 12,800
19/12/2025 14,800 -0.2 (-1.33%) 800 11.96 0 0 15,000 17,200 12,800
18/12/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
17/12/2025 14,900 -0.2 (-1.32%) 4,300 64.61 0 0 15,100 17,300 12,900
16/12/2025 15,100 0 (0%) 700 10.57 0 0 15,100 17,300 12,900
15/12/2025 15,100 0 (0%) 4,000 60.3 0 0 15,100 17,300 12,900
12/12/2025 15,100 -0.9 (-5.63%) 4,450 67.2 0 0 16,000 18,400 13,600
11/12/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
10/12/2025 16,000 0 (0%) 2,301 36.77 0 0 16,000 18,400 13,600
09/12/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
08/12/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
05/12/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
04/12/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
03/12/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
02/12/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
01/12/2025 16,000 0.9 (5.96%) 400 6.4 0 0 15,100 17,300 12,900
28/11/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
27/11/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
26/11/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
25/11/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
24/11/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
21/11/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
20/11/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
19/11/2025 15,100 0 (0%) 200 3.02 0 0 15,100 17,300 12,900
18/11/2025 15,200 0 (0%) 2,700 40.74 0 0 15,200 17,400 13,000
17/11/2025 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
14/11/2025 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
13/11/2025 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
12/11/2025 15,600 -0.3 (-1.89%) 1,300 19.73 0 0 15,900 18,200 13,600
11/11/2025 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
10/11/2025 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
07/11/2025 15,900 -1 (-5.92%) 2,700 42.93 0 0 16,900 19,400 14,400
06/11/2025 16,900 0 (0%) 1 0.02 0 0 16,900 19,400 14,400
05/11/2025 16,900 0 (0%) 0 0 0 0 16,900 19,400 14,400
04/11/2025 16,900 0 (0%) 1 0.01 0 0 16,900 19,400 14,400
03/11/2025 16,900 0 (0%) 100 1.69 0 0 16,900 19,400 14,400
31/10/2025 16,900 0.4 (2.42%) 400 6.76 0 0 16,500 18,900 14,100
30/10/2025 16,500 0.2 (1.23%) 300 4.95 0 0 16,300 18,700 13,900
29/10/2025 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
28/10/2025 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
27/10/2025 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
24/10/2025 16,300 -0.2 (-1.21%) 500 8.15 0 0 16,500 18,900 14,100
23/10/2025 16,500 0 (0%) 1 0.02 0 0 16,500 18,900 14,100
22/10/2025 16,500 0.2 (1.23%) 9,100 150.13 0 0 16,300 18,700 13,900
21/10/2025 16,500 0.2 (1.23%) 14,400 234.86 0 0 16,300 18,700 13,900
20/10/2025 16,800 0.6 (3.7%) 5,200 84.78 0 0 16,200 18,600 13,800
17/10/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
16/10/2025 16,200 0 (0%) 1 0.02 0 0 16,200 18,600 13,800
15/10/2025 16,200 -0.6 (-3.57%) 100 1.62 0 0 16,800 19,300 14,300
14/10/2025 16,800 1.2 (7.69%) 1,000 16.78 0 0 15,600 17,900 13,300
13/10/2025 15,400 -0.5 (-3.14%) 2,500 39.1 0 0 15,900 18,200 13,600
10/10/2025 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
09/10/2025 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
08/10/2025 15,900 0 (0%) 3 0.05 0 0 15,900 18,200 13,600
07/10/2025 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
06/10/2025 15,900 0 (0%) 3,500 55.7 0 0 15,900 18,200 13,600
03/10/2025 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
02/10/2025 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
01/10/2025 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600

Historical Data - BSC

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