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 19,700 0.8 (4.23%) 900 15.65 0 0 18,900 20,700 17,100
31/03/2026 18,900 1.7 (9.88%) 1,501 24.75 0 0 17,200 18,900 15,500
30/03/2026 17,200 -1.9 (-9.95%) 100 1.72 0 0 19,100 21,000 17,200
27/03/2026 19,100 0 (0%) 0 0 0 0 19,100 21,000 17,200
26/03/2026 19,100 0 (0%) 0 0 0 0 19,100 21,000 17,200
25/03/2026 19,100 -2.1 (-9.91%) 5,100 97.41 0 0 21,200 23,300 19,100
24/03/2026 21,200 -2.3 (-9.79%) 4,800 101.76 0 0 23,500 25,800 21,200
23/03/2026 23,500 0 (0%) 0 0 0 0 23,500 25,800 21,200
20/03/2026 23,500 0 (0%) 0 0 310,000 6,572 23,500 25,800 21,200
19/03/2026 23,500 0 (0%) 0 0 0 0 23,500 25,800 21,200
18/03/2026 23,500 0 (0%) 0 0 310,000 7,967 23,500 25,800 21,200
17/03/2026 23,500 0 (0%) 1 0.02 0 0 23,500 25,800 21,200
16/03/2026 23,500 0 (0%) 0 0 0 0 23,500 25,800 21,200
13/03/2026 23,500 0 (0%) 0 0 0 0 23,500 25,800 21,200
12/03/2026 23,500 0 (0%) 0 0 0 0 23,500 25,800 21,200
11/03/2026 23,500 0 (0%) 0 0 0 0 23,500 25,800 21,200
10/03/2026 23,500 2.1 (9.81%) 120 2.78 0 0 21,400 23,500 19,300
09/03/2026 21,400 0 (0%) 0 0 0 0 21,400 23,500 19,300
06/03/2026 21,400 0 (0%) 0 0 0 0 21,400 23,500 19,300
05/03/2026 21,400 0 (0%) 0 0 0 0 21,400 23,500 19,300
04/03/2026 21,400 1.9 (9.74%) 1,500 29.64 0 0 19,500 21,400 17,600
03/03/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
02/03/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
27/02/2026 19,500 0 (0%) 25 0.44 0 0 19,500 21,400 17,600
26/02/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
25/02/2026 19,500 0 (0%) 1 0.02 0 0 19,500 21,400 17,600
24/02/2026 19,500 0 (0%) 0 0 0 0 19,500 21,400 17,600
23/02/2026 19,500 0.5 (2.63%) 102 1.98 0 0 19,000 20,900 17,100
13/02/2026 19,000 0 (0%) 2 0.03 0 0 19,000 20,900 17,100
12/02/2026 19,000 0.8 (4.4%) 101 1.92 0 0 18,200 20,000 16,400
11/02/2026 18,200 0.4 (2.25%) 601 10.16 338,000 5,813.6 17,800 19,500 16,100
10/02/2026 17,800 0 (0%) 1 0.02 0 0 17,800 19,500 16,100
09/02/2026 17,800 1.4 (8.54%) 101 1.8 338,000 5,915 16,400 18,000 14,800
06/02/2026 16,400 0 (0%) 1 0.02 0 0 16,400 18,000 14,800
05/02/2026 16,400 0 (0%) 32 0.48 0 0 16,400 18,000 14,800
04/02/2026 16,400 -1.6 (-8.89%) 500 8.2 0 0 18,000 19,800 16,200
03/02/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
02/02/2026 18,000 0 (0%) 0 0 0 0 18,000 19,800 16,200
30/01/2026 18,000 0.2 (1.12%) 5,020 90.35 0 0 17,800 19,500 16,100
29/01/2026 17,800 0.1 (0.56%) 25,000 408.46 0 0 17,700 19,400 16,000
28/01/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
27/01/2026 17,700 0 (0%) 50,100 801.77 0 0 17,700 19,400 16,000
26/01/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
23/01/2026 17,700 0 (0%) 800 14.16 0 0 17,700 19,400 16,000
22/01/2026 17,700 0 (0%) 0 0 0 0 17,700 19,400 16,000
21/01/2026 17,700 0 (0%) 40,900 655.93 0 0 17,700 19,400 16,000
20/01/2026 17,700 0 (0%) 1 0.02 0 0 17,700 19,400 16,000
19/01/2026 17,700 0 (0%) 8 0.13 150,000 2,475 17,700 19,400 16,000
16/01/2026 17,700 1.6 (9.94%) 1,206 19.87 141,418 2,333.4 16,100 17,700 14,500
15/01/2026 16,100 0 (0%) 0 0 0 0 16,100 17,700 14,500
14/01/2026 16,100 0 (0%) 0 0 0 0 16,100 17,700 14,500
13/01/2026 16,100 0 (0%) 0 0 0 0 16,100 17,700 14,500
12/01/2026 16,100 0 (0%) 0 0 0 0 16,100 17,700 14,500
09/01/2026 16,100 0 (0%) 0 0 0 0 16,100 17,700 14,500
08/01/2026 16,100 0 (0%) 0 0 0 0 16,100 17,700 14,500
07/01/2026 16,100 0 (0%) 1 0.02 0 0 16,100 17,700 14,500
06/01/2026 16,100 0 (0%) 0 0 0 0 16,100 17,700 14,500
05/01/2026 16,100 0 (0%) 300 4.61 0 0 16,100 17,700 14,500
31/12/2025 16,100 1.1 (7.33%) 1,900 30.31 0 0 15,000 16,500 13,500
30/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
29/12/2025 15,000 0 (0%) 5 0.07 0 0 15,000 16,500 13,500
26/12/2025 15,000 0 (0%) 100 1.5 0 0 15,000 16,500 13,500
25/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
24/12/2025 15,000 -1 (-6.25%) 400 6 0 0 16,000 17,600 14,400
23/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
22/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
19/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
18/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
17/12/2025 16,000 0 (0%) 8 0.12 0 0 16,000 17,600 14,400
16/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
15/12/2025 16,000 0 (0%) 500 8 398,000 5,771 16,000 17,600 14,400
12/12/2025 16,000 0 (0%) 301 4.81 0 0 16,000 17,600 14,400
11/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
10/12/2025 16,000 0 (0%) 0 0 398,000 6,965 16,000 17,600 14,400
09/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
08/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
05/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
04/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
03/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
02/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
01/12/2025 16,000 0 (0%) 1,000 16 0 0 16,000 17,600 14,400
28/11/2025 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
27/11/2025 16,000 1.2 (8.11%) 100 1.6 0 0 14,800 16,200 13,400
26/11/2025 14,800 -0.4 (-2.63%) 1,000 15.26 0 0 15,200 16,700 13,700
25/11/2025 15,200 0 (0%) 2 0.03 0 0 15,200 16,700 13,700
24/11/2025 15,200 0 (0%) 0 0 0 0 15,200 16,700 13,700
21/11/2025 15,200 -0.6 (-3.8%) 400 6.27 0 0 15,800 17,300 14,300
20/11/2025 15,800 0.6 (3.95%) 2,000 31.6 0 0 15,200 16,700 13,700
19/11/2025 15,200 0 (0%) 0 0 0 0 15,200 16,700 13,700
18/11/2025 15,200 0 (0%) 1,301 20.68 0 0 15,200 16,700 13,700
17/11/2025 15,200 -0.8 (-5%) 1,400 21.85 0 0 16,000 17,600 14,400
14/11/2025 16,000 0 (0%) 1,000 16 0 0 16,000 17,600 14,400
13/11/2025 16,000 0 (0%) 3,201 53.92 0 0 16,000 17,600 14,400
12/11/2025 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
11/11/2025 16,000 0 (0%) 3,171 54.02 0 0 16,000 17,600 14,400
10/11/2025 16,000 -1 (-5.88%) 100 1.6 0 0 17,000 18,700 15,300
07/11/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
06/11/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
05/11/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
04/11/2025 17,000 0 (0%) 3 0.05 0 0 17,000 18,700 15,300
03/11/2025 17,000 0 (0%) 2,100 34.9 0 0 17,000 18,700 15,300
31/10/2025 17,000 0 (0%) 0 0 0 0 17,000 18,700 15,300
30/10/2025 17,000 0 (0%) 200 3.4 0 0 17,000 18,700 15,300
29/10/2025 17,000 -1.2 (-6.59%) 9,900 172.75 0 0 18,200 20,000 16,400
28/10/2025 18,200 0 (0%) 0 0 0 0 18,200 20,000 16,400
27/10/2025 18,200 0 (0%) 0 0 0 0 18,200 20,000 16,400
24/10/2025 18,200 0 (0%) 0 0 0 0 18,200 20,000 16,400
23/10/2025 18,200 0 (0%) 73 1.21 0 0 18,200 20,000 16,400
22/10/2025 18,200 0 (0%) 6,100 109.24 0 0 18,200 20,000 16,400
21/10/2025 18,200 0 (0%) 3,900 70.6 0 0 18,200 20,000 16,400
20/10/2025 18,200 -0.3 (-1.62%) 300 5.18 0 0 18,500 20,300 16,700
17/10/2025 18,500 0 (0%) 0 0 0 0 18,500 20,300 16,700
16/10/2025 18,500 0.5 (2.78%) 3,700 66.64 0 0 18,000 19,800 16,200
15/10/2025 18,000 0 (0%) 2,500 44.3 0 0 18,000 19,800 16,200
14/10/2025 18,000 0 (0%) 6 0.1 0 0 18,000 19,800 16,200
13/10/2025 18,000 0.1 (0.56%) 1,800 31.55 0 0 17,900 19,600 16,200
10/10/2025 17,900 0 (0%) 1 0.02 0 0 17,900 19,600 16,200
09/10/2025 17,900 0 (0%) 5,000 89.5 0 0 17,900 19,600 16,200
08/10/2025 17,900 0 (0%) 7,900 141.8 0 0 17,900 19,600 16,200
07/10/2025 17,900 0 (0%) 6,324 111.65 0 0 17,900 19,600 16,200
06/10/2025 17,900 0.4 (2.29%) 4,300 76.67 0 0 17,500 19,200 15,800
03/10/2025 17,500 0.5 (2.94%) 900 15.75 0 0 17,000 18,700 15,300
02/10/2025 17,000 -1.2 (-6.59%) 16,800 297.07 0 0 18,200 20,000 16,400
01/10/2025 18,200 0.2 (1.11%) 15,601 268.08 0 0 18,000 19,800 16,200

Historical Data - BSC

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