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
03/04/2026 39,500 0 (0%) 5,248 204.23 0 0 39,500 45,400 33,600
02/04/2026 40,000 0.3 (0.76%) 4,700 185.58 0 0 39,700 45,600 33,800
01/04/2026 39,900 -0.4 (-0.99%) 11,100 440.28 0 0 40,300 46,300 34,300
31/03/2026 39,500 0.4 (1.02%) 10,200 410.65 0 0 39,100 44,900 33,300
30/03/2026 40,000 2 (5.26%) 10,904 426.09 0 0 38,000 43,700 32,300
27/03/2026 38,600 -0.2 (-0.52%) 17,478 664.56 0 0 38,800 44,600 33,000
26/03/2026 38,600 0 (0%) 1,800 69.81 0 0 38,600 44,300 32,900
25/03/2026 39,400 1.5 (3.96%) 2,900 111.93 0 0 37,900 43,500 32,300
24/03/2026 39,400 1.2 (3.14%) 25,900 981.18 0 0 38,200 43,900 32,500
23/03/2026 38,700 -2.7 (-6.52%) 45,802 1,747.69 0 0 41,400 47,600 35,200
20/03/2026 41,400 -2.7 (-6.12%) 43,800 1,811.59 0 0 44,100 50,700 37,500
19/03/2026 44,700 -4.3 (-8.78%) 16,660 734.43 0 0 49,000 56,300 41,700
18/03/2026 47,000 1.7 (3.75%) 128,838 6,307.04 0 0 45,300 52,000 38,600
17/03/2026 45,300 5.9 (14.97%) 103,474 4,687.37 0 0 39,400 45,300 33,500
16/03/2026 39,900 5.2 (14.99%) 35,631 1,402.91 0 0 34,700 39,900 29,500
13/03/2026 34,600 -0.1 (-0.29%) 3,805 131.85 0 0 34,700 39,900 29,500
12/03/2026 34,500 0.2 (0.58%) 12,295 426.65 0 0 34,300 39,400 29,200
11/03/2026 34,200 0.1 (0.29%) 5,500 188.42 0 0 34,100 39,200 29,000
10/03/2026 34,200 0.1 (0.29%) 3,000 102.32 0 0 34,100 39,200 29,000
09/03/2026 34,000 -0.8 (-2.3%) 62,600 2,136.06 0 0 34,800 40,000 29,600
06/03/2026 35,000 -0.4 (-1.13%) 11,000 383.09 0 0 35,400 40,700 30,100
05/03/2026 35,000 -0.7 (-1.96%) 2,000 70.7 0 0 35,700 41,000 30,400
04/03/2026 35,600 -0.1 (-0.28%) 3,400 121.34 0 0 35,700 41,000 30,400
03/03/2026 36,600 0.1 (0.27%) 1,900 67.86 0 0 36,500 41,900 31,100
02/03/2026 36,500 0.4 (1.11%) 100 3.65 0 0 36,100 41,500 30,700
27/02/2026 35,700 -0.2 (-0.56%) 2,600 93.82 0 0 35,900 41,200 30,600
26/02/2026 35,800 -0.4 (-1.1%) 1,200 43.04 0 0 36,200 41,600 30,800
25/02/2026 36,200 0 (0%) 2,200 79.64 0 0 36,200 41,600 30,800
24/02/2026 36,200 0.3 (0.84%) 5,400 195.43 0 0 35,900 41,200 30,600
23/02/2026 36,000 0.5 (1.41%) 17,800 638.14 0 0 35,500 40,800 30,200
13/02/2026 35,500 0.5 (1.43%) 2,700 95.81 0 0 35,000 40,200 29,800
12/02/2026 35,000 0 (0%) 4,400 154 0 0 35,000 40,200 29,800
11/02/2026 35,000 0.1 (0.29%) 2,100 73.5 0 0 34,900 40,100 29,700
10/02/2026 35,000 0 (0%) 1,800 62.9 0 0 35,000 40,200 29,800
09/02/2026 35,000 0.2 (0.57%) 3,200 112 0 0 34,800 40,000 29,600
06/02/2026 34,800 0 (0%) 17,100 595.09 0 0 34,800 40,000 29,600
05/02/2026 34,800 -0.6 (-1.69%) 9,700 337.84 0 0 35,400 40,700 30,100
04/02/2026 36,000 1.2 (3.45%) 1,300 46.05 0 0 34,800 40,000 29,600
03/02/2026 35,000 0 (0%) 11,900 413.86 0 0 35,000 40,200 29,800
02/02/2026 35,000 0 (0%) 4,600 160.84 0 0 35,000 40,200 29,800
30/01/2026 35,000 0.1 (0.29%) 1,800 62.97 0 0 34,900 40,100 29,700
29/01/2026 34,800 -0.1 (-0.29%) 3,100 108.08 0 0 34,900 40,100 29,700
28/01/2026 34,800 -0.2 (-0.57%) 5,400 188.28 0 0 35,000 40,200 29,800
27/01/2026 35,500 0.5 (1.43%) 7,704 269.61 0 0 35,000 40,200 29,800
26/01/2026 34,800 -0.6 (-1.69%) 10,200 357.06 0 0 35,400 40,700 30,100
23/01/2026 36,500 1.7 (4.89%) 1,000 35.35 0 0 34,800 40,000 29,600
22/01/2026 34,800 0 (0%) 304 10.6 0 0 34,800 40,000 29,600
21/01/2026 34,800 0.2 (0.58%) 10,000 348 0 0 34,600 39,700 29,500
20/01/2026 35,500 0.8 (2.31%) 20,600 713.24 0 0 34,700 39,900 29,500
19/01/2026 34,800 0 (0%) 3,000 104.1 0 0 34,800 40,000 29,600
16/01/2026 34,800 -0.1 (-0.29%) 3,200 111.36 0 0 34,900 40,100 29,700
15/01/2026 34,900 0 (0%) 0 0 0 0 34,900 40,100 29,700
14/01/2026 35,000 0.2 (0.57%) 8,293 289.17 0 0 34,800 40,000 29,600
13/01/2026 34,800 0 (0%) 11,605 403.83 0 0 34,800 40,000 29,600
12/01/2026 34,800 -0.2 (-0.57%) 4,800 167.04 0 0 35,000 40,200 29,800
09/01/2026 34,800 0 (0%) 1,200 41.96 0 0 34,800 40,000 29,600
08/01/2026 34,800 0 (0%) 7,330 255.07 0 0 34,800 40,000 29,600
07/01/2026 34,800 0 (0%) 1,700 59.16 0 0 34,800 40,000 29,600
06/01/2026 34,800 0 (0%) 10,300 358.55 0 0 34,800 40,000 29,600
05/01/2026 34,800 0 (0%) 1,200 41.76 5,897 176.91 34,800 40,000 29,600
31/12/2025 34,900 -0.2 (-0.57%) 3,100 107.99 2,750 82.23 35,100 40,300 29,900
30/12/2025 35,000 0.2 (0.57%) 2,000 70.14 1,050 31.08 34,800 40,000 29,600
29/12/2025 34,800 0 (0%) 300 10.44 0 0 34,800 40,000 29,600
26/12/2025 34,800 0 (0%) 7,800 271.44 14,200 425.92 34,800 40,000 29,600
25/12/2025 34,800 0 (0%) 9 0.31 307 9.09 34,800 40,000 29,600
24/12/2025 34,800 0 (0%) 5,000 174 96,000 2,880 34,800 40,000 29,600
23/12/2025 34,800 0 (0%) 3,286 113.91 0 0 34,800 40,000 29,600
22/12/2025 34,800 0 (0%) 300 10.44 95,000 2,850 34,800 40,000 29,600
19/12/2025 34,800 0 (0%) 6,000 208.78 0 0 34,800 40,000 29,600
18/12/2025 34,700 -0.1 (-0.29%) 3,000 104.54 0 0 34,800 40,000 29,600
17/12/2025 34,800 0 (0%) 703 24.47 95,000 2,850 34,800 40,000 29,600
16/12/2025 34,800 0 (0%) 100 3.48 10 0.3 34,800 40,000 29,600
15/12/2025 34,800 0 (0%) 300 10.44 0 0 34,800 40,000 29,600
12/12/2025 34,600 0.1 (0.29%) 900 31.36 0 0 34,500 39,600 29,400
11/12/2025 34,500 0 (0%) 8,300 286.35 0 0 34,500 39,600 29,400
10/12/2025 34,500 0 (0%) 5,600 193.26 0 0 34,500 39,600 29,400
09/12/2025 34,500 -0.5 (-1.43%) 7,900 272.58 0 0 35,000 40,200 29,800
08/12/2025 35,000 0 (0%) 1,200 42.02 0 0 35,000 40,200 29,800
05/12/2025 35,000 -1.3 (-3.58%) 12,600 441.38 0 0 36,300 41,700 30,900
04/12/2025 37,500 2.5 (7.14%) 200 7.26 0 0 35,000 40,200 29,800
03/12/2025 35,000 -2.1 (-5.66%) 8,843 309.74 10,000 330 37,100 42,600 31,600
02/12/2025 37,000 2.3 (6.63%) 1,100 40.85 0 0 34,700 39,900 29,500
01/12/2025 34,100 -0.3 (-0.87%) 5,600 194.18 43,500 1,305 34,400 39,500 29,300
28/11/2025 34,500 -0.1 (-0.29%) 1,000 34.38 0 0 34,600 39,700 29,500
27/11/2025 34,600 0 (0%) 0 0 43,000 1,290 34,600 39,700 29,500
26/11/2025 34,700 0.8 (2.36%) 4,300 148.92 0 0 33,900 38,900 28,900
25/11/2025 33,900 0 (0%) 0 0 42,900 1,287 33,900 38,900 28,900
24/11/2025 34,000 0.5 (1.49%) 2,819 95.43 0 0 33,500 38,500 28,500
21/11/2025 33,500 0 (0%) 3,000 100.5 0 0 33,500 38,500 28,500
20/11/2025 33,500 0 (0%) 5,200 174.21 0 0 33,500 38,500 28,500
19/11/2025 33,500 0 (0%) 5,500 184.3 11,000 363 33,500 38,500 28,500
18/11/2025 33,500 0 (0%) 5,200 174.21 0 0 33,500 38,500 28,500
17/11/2025 33,400 0.1 (0.3%) 1,000 33.46 0 0 33,300 38,200 28,400
14/11/2025 33,300 -0.7 (-2.06%) 7,050 234.43 50,270 1,686.91 34,000 39,100 28,900
13/11/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
12/11/2025 34,700 1.1 (3.27%) 300 10.19 29,000 829.4 33,600 38,600 28,600
11/11/2025 33,600 0 (0%) 0 0 28,000 952 33,600 38,600 28,600
10/11/2025 33,600 -0.8 (-2.33%) 300 10.08 0 0 34,400 39,500 29,300
07/11/2025 34,500 -0.1 (-0.29%) 4,102 141.3 28,100 955.4 34,600 39,700 29,500
06/11/2025 34,200 -0.4 (-1.16%) 4,701 162.6 0 0 34,600 39,700 29,500
05/11/2025 34,700 0.5 (1.46%) 3,700 128.19 0 0 34,200 39,300 29,100
04/11/2025 34,000 0 (0%) 12,201 417.73 0 0 34,000 39,100 28,900
03/11/2025 33,900 0.5 (1.5%) 11,700 397.91 0 0 33,400 38,400 28,400
31/10/2025 33,400 -0.5 (-1.47%) 13,200 440.5 0 0 33,900 38,900 28,900
30/10/2025 33,900 0.6 (1.8%) 2,000 67.7 0 0 33,300 38,200 28,400
29/10/2025 33,200 -0.3 (-0.9%) 7,700 256.4 0 0 33,500 38,500 28,500
28/10/2025 33,700 0 (0%) 13,000 435.65 0 0 33,700 38,700 28,700
27/10/2025 33,500 -0.5 (-1.47%) 5,700 192.07 0 0 34,000 39,100 28,900
24/10/2025 34,000 0.9 (2.72%) 2,000 68 0 0 33,100 38,000 28,200
23/10/2025 33,100 0 (0%) 0 0 0 0 33,100 38,000 28,200
22/10/2025 34,100 -0.1 (-0.29%) 2,700 92.1 0 0 34,200 39,300 29,100
21/10/2025 34,000 -0.6 (-1.73%) 3,104 106.31 0 0 34,600 39,700 29,500
20/10/2025 34,500 -0.3 (-0.86%) 4,400 152.31 0 0 34,800 40,000 29,600
17/10/2025 34,800 0.1 (0.29%) 3,600 125.28 0 0 34,700 39,900 29,500
16/10/2025 34,500 1.2 (3.6%) 10,800 374.75 0 0 33,300 38,200 28,400
15/10/2025 34,000 -0.6 (-1.73%) 1,200 39.93 0 0 34,600 39,700 29,500
14/10/2025 34,700 -0.3 (-0.86%) 2,200 76.15 0 0 35,000 40,200 29,800
13/10/2025 34,900 0.4 (1.16%) 4,000 139.82 0 0 34,500 39,600 29,400
10/10/2025 34,500 0 (0%) 1,002 34.57 0 0 34,500 39,600 29,400
09/10/2025 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
08/10/2025 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
07/10/2025 34,500 0.2 (0.58%) 1,600 55.2 0 0 34,300 39,400 29,200
06/10/2025 34,000 -0.8 (-2.3%) 1,900 65.16 0 0 34,800 40,000 29,600

Historical Data - BSC

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