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
27/03/2026 44,700 -4.9 (-9.88%) 7,023 313.93 0 0 49,600 54,500 44,700
26/03/2026 49,600 4.5 (9.98%) 10,200 460.04 0 0 45,100 49,600 40,600
25/03/2026 45,100 4.1 (10%) 735 31.33 24,600 907.74 41,000 45,100 36,900
24/03/2026 41,000 3.7 (9.92%) 111 4.55 0 0 37,300 41,000 33,600
23/03/2026 37,300 0 (0%) 111 4.14 0 0 37,300 41,000 33,600
20/03/2026 37,300 0 (0%) 24 0.96 0 0 37,300 41,000 33,600
19/03/2026 37,300 0 (0%) 0 0 0 0 37,300 41,000 33,600
18/03/2026 37,300 0 (0%) 1 0.03 0 0 37,300 41,000 33,600
17/03/2026 37,300 0 (0%) 0 0 0 0 37,300 41,000 33,600
16/03/2026 37,300 0 (0%) 0 0 0 0 37,300 41,000 33,600
13/03/2026 37,300 0 (0%) 1 0.04 0 0 37,300 41,000 33,600
12/03/2026 37,300 -4 (-9.69%) 400 16.54 0 0 41,300 45,400 37,200
11/03/2026 41,300 3.7 (9.84%) 400 15.06 0 0 37,600 41,300 33,900
10/03/2026 37,600 3.4 (9.94%) 101 3.8 0 0 34,200 37,600 30,800
09/03/2026 34,200 0 (0%) 0 0 0 0 34,200 37,600 30,800
06/03/2026 34,200 0 (0%) 0 0 0 0 34,200 37,600 30,800
05/03/2026 34,200 0 (0%) 0 0 0 0 34,200 37,600 30,800
04/03/2026 34,200 0 (0%) 0 0 0 0 34,200 37,600 30,800
03/03/2026 34,200 0 (0%) 0 0 0 0 34,200 37,600 30,800
02/03/2026 34,200 0 (0%) 0 0 0 0 34,200 37,600 30,800
27/02/2026 34,200 0 (0%) 0 0 0 0 34,200 37,600 30,800
26/02/2026 34,200 0 (0%) 0 0 0 0 34,200 37,600 30,800
25/02/2026 34,200 0 (0%) 0 0 0 0 34,200 37,600 30,800
24/02/2026 34,200 0 (0%) 0 0 10,000 320 34,200 37,600 30,800
23/02/2026 34,200 0 (0%) 0 0 0 0 34,200 37,600 30,800
13/02/2026 34,200 0 (0%) 0 0 0 0 34,200 37,600 30,800
12/02/2026 34,200 -3.4 (-9.04%) 100 3.42 0 0 37,600 41,300 33,900
11/02/2026 37,600 -4 (-9.62%) 150,600 6,266.61 0 0 41,600 45,700 37,500
10/02/2026 41,600 -4.5 (-9.76%) 4,117 188.94 0 0 46,100 50,700 41,500
09/02/2026 46,100 4.1 (9.76%) 101 4.65 0 0 42,000 46,200 37,800
06/02/2026 42,000 0 (0%) 0 0 0 0 42,000 46,200 37,800
05/02/2026 42,000 3.8 (9.95%) 200 7.65 0 0 38,200 42,000 34,400
04/02/2026 38,200 -4.2 (-9.91%) 13,015 558.49 0 0 42,400 46,600 38,200
03/02/2026 42,400 3.8 (9.84%) 5,300 215.3 0 0 38,600 42,400 34,800
02/02/2026 38,600 0 (0%) 0 0 0 0 38,600 42,400 34,800
30/01/2026 38,600 -0.4 (-1.03%) 3,300 140.82 0 0 39,000 42,900 35,100
29/01/2026 39,000 3.2 (8.94%) 100 3.9 0 0 35,800 39,300 32,300
28/01/2026 35,800 3.2 (9.82%) 159 5.66 0 0 32,600 35,800 29,400
27/01/2026 32,600 -0.8 (-2.4%) 600 21.14 0 0 33,400 36,700 30,100
26/01/2026 33,400 3 (9.87%) 1,400 46.11 0 0 30,400 33,400 27,400
23/01/2026 30,400 0.2 (0.66%) 1,500 45.6 0 0 30,200 33,200 27,200
22/01/2026 30,200 -0.7 (-2.27%) 2,501 75.53 0 0 30,900 33,900 27,900
21/01/2026 30,900 0 (0%) 3 0.09 0 0 30,900 33,900 27,900
20/01/2026 30,900 0 (0%) 0 0 0 0 30,900 33,900 27,900
19/01/2026 30,900 0 (0%) 62 1.8 0 0 30,900 33,900 27,900
16/01/2026 30,900 0 (0%) 0 0 0 0 30,900 33,900 27,900
15/01/2026 30,900 0 (0%) 0 0 0 0 30,900 33,900 27,900
14/01/2026 30,900 0 (0%) 0 0 0 0 30,900 33,900 27,900
13/01/2026 30,900 0 (0%) 0 0 0 0 30,900 33,900 27,900
12/01/2026 30,900 0 (0%) 3 0.09 0 0 30,900 33,900 27,900
09/01/2026 30,900 0 (0%) 0 0 0 0 30,900 33,900 27,900
08/01/2026 30,900 0 (0%) 0 0 0 0 30,900 33,900 27,900
07/01/2026 30,900 -2.8 (-8.31%) 200 6.79 0 0 33,700 37,000 30,400
06/01/2026 33,700 0 (0%) 0 0 0 0 33,700 37,000 30,400
05/01/2026 33,700 0 (0%) 0 0 0 0 33,700 37,000 30,400
31/12/2025 33,700 0 (0%) 0 0 0 0 33,700 37,000 30,400
30/12/2025 33,700 -3.2 (-8.67%) 700 27.67 0 0 36,900 40,500 33,300
29/12/2025 37,200 0 (0%) 2 0.07 12,000 402 37,200 40,900 33,500
26/12/2025 37,200 3.3 (9.73%) 100 3.72 0 0 33,900 37,200 30,600
25/12/2025 33,900 3 (9.71%) 100 3.39 0 0 30,900 33,900 27,900
24/12/2025 30,900 0 (0%) 0 0 0 0 30,900 33,900 27,900
23/12/2025 30,900 0 (0%) 0 0 0 0 30,900 33,900 27,900
22/12/2025 30,900 0 (0%) 0 0 0 0 30,900 33,900 27,900
19/12/2025 30,900 -2.3 (-6.93%) 100 3.09 0 0 33,200 36,500 29,900
18/12/2025 33,200 -3.3 (-9.04%) 4,601 180.3 0 0 36,500 40,100 32,900
17/12/2025 36,500 3.3 (9.94%) 604 21.7 0 0 33,200 36,500 29,900
16/12/2025 33,200 0.1 (0.3%) 1,000 34.11 10,000 330 33,100 36,400 29,800
15/12/2025 33,100 0.7 (2.16%) 501 17.59 0 0 32,400 35,600 29,200
12/12/2025 32,400 -3.4 (-9.5%) 3,903 146.59 0 0 35,800 39,300 32,300
11/12/2025 35,800 3.2 (9.82%) 9,395 333.62 0 0 32,600 35,800 29,400
10/12/2025 32,600 2.9 (9.76%) 100 3.26 0 0 29,700 32,600 26,800
09/12/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
08/12/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
05/12/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
04/12/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
03/12/2025 29,700 -2.9 (-8.9%) 1,707 55.6 0 0 32,600 35,800 29,400
02/12/2025 32,600 2.9 (9.76%) 1,200 37.39 0 0 29,700 32,600 26,800
01/12/2025 29,700 0.1 (0.34%) 200 6.22 0 0 29,600 32,500 26,700
28/11/2025 29,600 -3 (-9.2%) 12,800 457 0 0 32,600 35,800 29,400
27/11/2025 32,600 2.9 (9.76%) 300 9.21 0 0 29,700 32,600 26,800
26/11/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
25/11/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
24/11/2025 29,700 -3 (-9.17%) 13,190 434.71 0 0 32,700 35,900 29,500
21/11/2025 32,700 2.9 (9.73%) 100 3.27 0 0 29,800 32,700 26,900
20/11/2025 29,800 2.7 (9.96%) 100 2.98 0 0 27,100 29,800 24,400
19/11/2025 27,100 0 (0%) 0 0 0 0 27,100 29,800 24,400
18/11/2025 27,100 -2.8 (-9.36%) 903 29.04 0 0 29,900 32,800 27,000
17/11/2025 29,900 2.7 (9.93%) 100 2.99 0 0 27,200 29,900 24,500
14/11/2025 27,200 2.4 (9.68%) 100 2.72 0 0 24,800 27,200 22,400
13/11/2025 24,800 0 (0%) 9 0.22 0 0 24,800 27,200 22,400
12/11/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
11/11/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
10/11/2025 24,800 0 (0%) 1 0.03 0 0 24,800 27,200 22,400
07/11/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
06/11/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
05/11/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
04/11/2025 24,800 0 (0%) 1 0.02 0 0 24,800 27,200 22,400
03/11/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
31/10/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
30/10/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
29/10/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
28/10/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
27/10/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
24/10/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
23/10/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
22/10/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
21/10/2025 24,800 0 (0%) 1 0.03 0 0 24,800 27,200 22,400
20/10/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
17/10/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
16/10/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
15/10/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
14/10/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
13/10/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
10/10/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
09/10/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
08/10/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
07/10/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
06/10/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
03/10/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
02/10/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
01/10/2025 24,800 0 (0%) 0 0 0 0 24,800 27,200 22,400
30/09/2025 25,100 0 (0%) 1 0.03 0 0 25,100 27,600 22,600
29/09/2025 25,100 0 (0%) 0 0 0 0 25,100 27,600 22,600

Historical Data - BSC

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