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 14,200 -0.3 (-2.07%) 1,000 14.2 0 0 14,500 16,600 12,400
01/04/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
31/03/2026 14,500 0.1 (0.69%) 300 4.34 0 0 14,400 16,500 12,300
30/03/2026 14,500 0.3 (2.11%) 2,000 28.7 0 0 14,200 16,300 12,100
27/03/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
26/03/2026 14,200 0.2 (1.43%) 500 7.1 0 0 14,000 16,100 11,900
25/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
24/03/2026 14,000 0 (0%) 1,300 18.25 0 0 14,000 16,100 11,900
23/03/2026 14,000 -0.2 (-1.41%) 1,700 23.83 0 0 14,200 16,300 12,100
20/03/2026 14,400 -0.1 (-0.69%) 900 12.78 0 0 14,500 16,600 12,400
19/03/2026 14,500 0 (0%) 900 13.05 0 0 14,500 16,600 12,400
18/03/2026 14,500 0 (0%) 200 2.9 0 0 14,500 16,600 12,400
17/03/2026 14,500 0 (0%) 300 4.35 0 0 14,500 16,600 12,400
16/03/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
13/03/2026 14,500 0 (0%) 268 3.89 0 0 14,500 16,600 12,400
12/03/2026 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
11/03/2026 14,500 -0.1 (-0.68%) 1,000 14.5 0 0 14,600 16,700 12,500
10/03/2026 14,500 -1.5 (-9.38%) 400 5.82 0 0 16,000 18,400 13,600
09/03/2026 16,000 0 (0%) 10 0.16 0 0 16,000 18,400 13,600
06/03/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
05/03/2026 16,000 1.9 (13.48%) 100 1.6 0 0 14,100 16,200 12,000
04/03/2026 14,000 -0.1 (-0.71%) 5,000 70.45 0 0 14,100 16,200 12,000
03/03/2026 14,100 0 (0%) 200 2.82 0 0 14,100 16,200 12,000
02/03/2026 14,100 -0.1 (-0.7%) 400 5.64 0 0 14,200 16,300 12,100
27/02/2026 14,200 0 (0%) 800 11.36 0 0 14,200 16,300 12,100
26/02/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
25/02/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
24/02/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
23/02/2026 14,200 0 (0%) 4,500 63.9 0 0 14,200 16,300 12,100
13/02/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
12/02/2026 14,200 0 (0%) 200 2.84 0 0 14,200 16,300 12,100
11/02/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
10/02/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
09/02/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
06/02/2026 14,200 0.1 (0.71%) 141 1.96 0 0 14,100 16,200 12,000
05/02/2026 14,200 -0.2 (-1.39%) 1,100 15.52 0 0 14,400 16,500 12,300
04/02/2026 14,400 -0.1 (-0.69%) 237 3.34 0 0 14,500 16,600 12,400
03/02/2026 14,500 0.5 (3.57%) 7,400 107.15 0 0 14,000 16,100 11,900
02/02/2026 14,000 -0.2 (-1.41%) 4,500 63 0 0 14,200 16,300 12,100
30/01/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
29/01/2026 14,200 0.1 (0.71%) 2,400 34.08 0 0 14,100 16,200 12,000
28/01/2026 14,000 0.2 (1.45%) 440 6.16 0 0 13,800 15,800 11,800
27/01/2026 14,000 -0.3 (-2.1%) 5,900 81.16 0 0 14,300 16,400 12,200
26/01/2026 14,500 -0.1 (-0.68%) 1,200 17.12 0 0 14,600 16,700 12,500
23/01/2026 14,500 -0.1 (-0.68%) 1,100 16.01 0 0 14,600 16,700 12,500
22/01/2026 14,600 0.2 (1.39%) 1,200 17.52 0 0 14,400 16,500 12,300
21/01/2026 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
20/01/2026 14,300 -0.3 (-2.05%) 2,500 35.92 0 0 14,600 16,700 12,500
19/01/2026 14,500 -0.5 (-3.33%) 12,700 184.87 0 0 15,000 17,200 12,800
16/01/2026 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
15/01/2026 15,000 0.5 (3.45%) 2,200 32.93 0 0 14,500 16,600 12,400
14/01/2026 14,500 -0.1 (-0.68%) 800 11.61 0 0 14,600 16,700 12,500
13/01/2026 14,700 0.3 (2.08%) 1,000 14.6 0 0 14,400 16,500 12,300
12/01/2026 14,500 0 (0%) 660 9.53 0 0 14,500 16,600 12,400
09/01/2026 14,500 0 (0%) 2,300 33.35 0 0 14,500 16,600 12,400
08/01/2026 14,500 0 (0%) 500 7.25 0 0 14,500 16,600 12,400
07/01/2026 14,500 0 (0%) 700 10.15 0 0 14,500 16,600 12,400
06/01/2026 14,500 0 (0%) 300 4.35 0 0 14,500 16,600 12,400
05/01/2026 14,500 0.2 (1.4%) 500 7.25 0 0 14,300 16,400 12,200
31/12/2025 14,300 0.1 (0.7%) 200 2.86 0 0 14,200 16,300 12,100
30/12/2025 14,200 0 (0%) 1,000 14.2 0 0 14,200 16,300 12,100
29/12/2025 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
26/12/2025 14,200 0.1 (0.71%) 500 7.1 0 0 14,100 16,200 12,000
25/12/2025 14,100 0 (0%) 1,000 14.1 0 0 14,100 16,200 12,000
24/12/2025 14,100 0.1 (0.71%) 100 1.41 0 0 14,000 16,100 11,900
23/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
22/12/2025 14,000 -0.2 (-1.41%) 400 5.6 0 0 14,200 16,300 12,100
19/12/2025 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
18/12/2025 14,200 0 (0%) 903 12.84 0 0 14,200 16,300 12,100
17/12/2025 14,200 0 (0%) 632 8.97 0 0 14,200 16,300 12,100
16/12/2025 14,200 0 (0%) 8,300 117.91 0 0 14,200 16,300 12,100
15/12/2025 14,200 0 (0%) 3,100 44.02 0 0 14,200 16,300 12,100
12/12/2025 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
11/12/2025 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
10/12/2025 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
09/12/2025 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
08/12/2025 14,200 0 (0%) 105 1.39 0 0 14,200 16,300 12,100
05/12/2025 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
04/12/2025 14,100 0.1 (0.71%) 1,101 15.62 0 0 14,000 16,100 11,900
03/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
02/12/2025 14,000 0 (0%) 6,300 88.2 0 0 14,000 16,100 11,900
01/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
28/11/2025 14,000 0 (0%) 4,210 58.96 0 0 14,000 16,100 11,900
27/11/2025 14,000 0 (0%) 3,700 51.8 0 0 14,000 16,100 11,900
26/11/2025 14,300 0.3 (2.14%) 800 11.23 0 0 14,000 16,100 11,900
25/11/2025 14,000 0 (0%) 2,405 33.67 0 0 14,000 16,100 11,900
24/11/2025 14,000 0 (0%) 1 0.01 0 0 14,000 16,100 11,900
21/11/2025 14,000 -0.2 (-1.41%) 3,700 51.8 0 0 14,200 16,300 12,100
20/11/2025 14,200 0.2 (1.43%) 105 1.49 0 0 14,000 16,100 11,900
19/11/2025 14,300 -0.1 (-0.69%) 7,905 110.63 0 0 14,400 16,500 12,300
18/11/2025 14,400 0 (0%) 1 0.01 0 0 14,400 16,500 12,300
17/11/2025 14,400 0.3 (2.13%) 114 1.64 0 0 14,100 16,200 12,000
14/11/2025 14,100 -0.4 (-2.76%) 4,600 65.06 0 0 14,500 16,600 12,400
13/11/2025 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
12/11/2025 14,500 0 (0%) 2,000 29 0 0 14,500 16,600 12,400
11/11/2025 14,500 0 (0%) 0 0 0 0 14,500 16,600 12,400
10/11/2025 14,500 0.1 (0.69%) 800 11.6 0 0 14,400 16,500 12,300
07/11/2025 14,400 0 (0%) 600 8.64 0 0 14,400 16,500 12,300
06/11/2025 14,400 0.1 (0.7%) 101 1.45 0 0 14,300 16,400 12,200
05/11/2025 14,300 0.1 (0.7%) 2,900 41.38 0 0 14,200 16,300 12,100
04/11/2025 14,200 0.1 (0.71%) 501 7.13 0 0 14,100 16,200 12,000
03/11/2025 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
31/10/2025 14,100 0 (0%) 100 1.41 0 0 14,100 16,200 12,000
30/10/2025 14,000 -0.1 (-0.71%) 1,901 26.71 0 0 14,100 16,200 12,000
29/10/2025 14,100 0 (0%) 1,006 14.2 0 0 14,100 16,200 12,000
28/10/2025 14,400 0 (0%) 3,000 42.17 0 0 14,400 16,500 12,300
27/10/2025 14,400 0.1 (0.7%) 1,706 24.54 0 0 14,300 16,400 12,200
24/10/2025 14,300 0 (0%) 300 4.29 0 0 14,300 16,400 12,200
23/10/2025 14,500 0.2 (1.4%) 5,670 81.1 0 0 14,300 16,400 12,200
22/10/2025 14,300 0 (0%) 600 8.58 0 0 14,300 16,400 12,200
21/10/2025 14,300 0 (0%) 0 0 0 0 14,300 16,400 12,200
20/10/2025 14,300 0 (0%) 200 2.86 0 0 14,300 16,400 12,200
17/10/2025 14,300 -0.1 (-0.69%) 500 7.15 0 0 14,400 16,500 12,300
16/10/2025 14,300 -0.3 (-2.05%) 4,300 61.91 0 0 14,600 16,700 12,500
15/10/2025 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
14/10/2025 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
13/10/2025 14,600 0 (0%) 400 5.84 0 0 14,600 16,700 12,500
10/10/2025 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
09/10/2025 14,600 -0.1 (-0.68%) 1,400 20.44 0 0 14,700 16,900 12,500
08/10/2025 14,700 0.4 (2.8%) 105 1.54 0 0 14,300 16,400 12,200
07/10/2025 14,400 0 (0%) 3,800 54.31 0 0 14,400 16,500 12,300
06/10/2025 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
03/10/2025 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
02/10/2025 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300

Historical Data - BSC

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