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
06/05/2026 15,000 0 (0%) 8,600 128.19 0 0 15,000 17,200 12,800
05/05/2026 15,000 0.1 (0.67%) 900 13.46 0 0 14,900 17,100 12,700
04/05/2026 15,000 0 (0%) 7,210 107.59 0 0 15,000 17,200 12,800
29/04/2026 15,000 0 (0%) 1,100 16.45 0 0 15,000 17,200 12,800
28/04/2026 14,900 0 (0%) 1,400 20.98 0 0 14,900 17,100 12,700
24/04/2026 15,000 0 (0%) 600 8.95 0 0 15,000 17,200 12,800
23/04/2026 15,100 0.1 (0.67%) 1,501 22.53 0 0 15,000 17,200 12,800
22/04/2026 15,000 0 (0%) 17,900 268.5 0 0 15,000 17,200 12,800
21/04/2026 15,100 0 (0%) 3,700 55.67 0 0 15,100 17,300 12,900
20/04/2026 15,100 0 (0%) 15,200 229.2 0 0 15,100 17,300 12,900
17/04/2026 15,100 0 (0%) 3,500 52.92 0 0 15,100 17,300 12,900
16/04/2026 15,100 0 (0%) 9,600 145.05 0 0 15,100 17,300 12,900
15/04/2026 15,100 0 (0%) 3,900 58.85 0 0 15,100 17,300 12,900
14/04/2026 15,100 0 (0%) 1,000 15.1 0 0 15,100 17,300 12,900
13/04/2026 15,100 0 (0%) 3,100 46.82 0 0 15,100 17,300 12,900
10/04/2026 15,100 0.2 (1.34%) 2,604 39.21 0 0 14,900 17,100 12,700
09/04/2026 15,100 0.1 (0.67%) 2,600 38.86 0 0 15,000 17,200 12,800
08/04/2026 15,000 0 (0%) 8,400 126.03 0 0 15,000 17,200 12,800
07/04/2026 15,100 0.1 (0.67%) 4,900 73.58 0 0 15,000 17,200 12,800
06/04/2026 15,000 0 (0%) 1,300 19.54 0 0 15,000 17,200 12,800
03/04/2026 15,000 0 (0%) 400 6 0 0 15,000 17,200 12,800
02/04/2026 15,000 0 (0%) 1,856 27.9 0 0 15,000 17,200 12,800
01/04/2026 15,100 0 (0%) 3,500 52.39 0 0 15,100 17,300 12,900
31/03/2026 15,200 0.4 (2.7%) 2,600 39.38 0 0 14,800 17,000 12,600
30/03/2026 15,100 0 (0%) 4,900 72.28 0 0 15,100 17,300 12,900
27/03/2026 15,100 0 (0%) 700 10.54 0 0 15,100 17,300 12,900
26/03/2026 15,100 0.2 (1.34%) 3,200 48.16 0 0 14,900 17,100 12,700
25/03/2026 15,000 0.3 (2.04%) 7,800 116.18 0 0 14,700 16,900 12,500
24/03/2026 14,800 0.1 (0.68%) 8,400 123.57 0 0 14,700 16,900 12,500
23/03/2026 14,900 -0.1 (-0.67%) 24,400 358.03 0 0 15,000 17,200 12,800
20/03/2026 15,000 0.2 (1.35%) 10,400 155.93 0 0 14,800 17,000 12,600
19/03/2026 14,700 -0.3 (-2%) 3,600 53.37 0 0 15,000 17,200 12,800
18/03/2026 15,100 0 (0%) 1,350 20.29 0 0 15,100 17,300 12,900
17/03/2026 15,100 0.1 (0.67%) 2,600 39.23 0 0 15,000 17,200 12,800
16/03/2026 15,100 0.3 (2.03%) 12,400 185.8 0 0 14,800 17,000 12,600
13/03/2026 15,000 0.3 (2.04%) 4,800 71.06 0 0 14,700 16,900 12,500
12/03/2026 14,800 0.1 (0.68%) 10,043 148.05 0 0 14,700 16,900 12,500
11/03/2026 14,800 0.1 (0.68%) 6,850 100.95 0 0 14,700 16,900 12,500
10/03/2026 14,700 0.2 (1.38%) 1,210 17.76 0 0 14,500 16,600 12,400
09/03/2026 14,600 -0.4 (-2.67%) 6,301 91.31 0 0 15,000 17,200 12,800
06/03/2026 15,100 0.2 (1.34%) 4,400 66.07 0 0 14,900 17,100 12,700
05/03/2026 15,100 0 (0%) 3,600 53.67 0 0 15,100 17,300 12,900
04/03/2026 15,100 0 (0%) 8,031 121.19 0 0 15,100 17,300 12,900
03/03/2026 15,100 0 (0%) 1,200 18.16 0 0 15,100 17,300 12,900
02/03/2026 15,300 0.1 (0.66%) 3,400 51.48 0 0 15,200 17,400 13,000
27/02/2026 15,200 0 (0%) 1,200 18.24 0 0 15,200 17,400 13,000
26/02/2026 15,200 0.1 (0.66%) 810 12.33 0 0 15,100 17,300 12,900
25/02/2026 15,200 0 (0%) 400 6.05 0 0 15,200 17,400 13,000
24/02/2026 15,200 0.1 (0.66%) 1,500 22.76 0 0 15,100 17,300 12,900
23/02/2026 15,300 0.3 (2%) 1,006 15.17 0 0 15,000 17,200 12,800
13/02/2026 15,100 0.2 (1.34%) 830 12.45 0 0 14,900 17,100 12,700
12/02/2026 15,100 0.1 (0.67%) 1,200 17.9 0 0 15,000 17,200 12,800
11/02/2026 15,100 0.1 (0.67%) 500 7.51 30,000 384 15,000 17,200 12,800
10/02/2026 15,000 0.1 (0.67%) 737 11.04 0 0 14,900 17,100 12,700
09/02/2026 15,100 0.1 (0.67%) 2,401 35.8 0 0 15,000 17,200 12,800
06/02/2026 15,200 0.4 (2.7%) 1,850 27.76 0 0 14,800 17,000 12,600
05/02/2026 14,800 0 (0%) 400 5.92 0 0 14,800 17,000 12,600
04/02/2026 14,700 -0.1 (-0.68%) 4,100 60.64 0 0 14,800 17,000 12,600
03/02/2026 14,700 -0.1 (-0.68%) 3,500 51.7 0 0 14,800 17,000 12,600
02/02/2026 14,700 0 (0%) 1,300 19.2 0 0 14,700 16,900 12,500
30/01/2026 14,800 0.1 (0.68%) 1,000 14.72 0 0 14,700 16,900 12,500
29/01/2026 14,700 0.1 (0.68%) 1,700 25.04 0 0 14,600 16,700 12,500
28/01/2026 14,700 0.2 (1.38%) 1,300 18.94 0 0 14,500 16,600 12,400
27/01/2026 14,700 0.1 (0.68%) 3,300 48.01 0 0 14,600 16,700 12,500
26/01/2026 14,700 0 (0%) 5,200 76 0 0 14,700 16,900 12,500
23/01/2026 14,700 0 (0%) 3,801 55.71 0 0 14,700 16,900 12,500
22/01/2026 14,700 0.1 (0.68%) 4,600 67.62 0 0 14,600 16,700 12,500
21/01/2026 14,600 0 (0%) 13,300 194.19 0 0 14,600 16,700 12,500
20/01/2026 14,600 0 (0%) 10,200 148.99 0 0 14,600 16,700 12,500
19/01/2026 14,700 0.2 (1.38%) 18,300 267.69 0 0 14,500 16,600 12,400
16/01/2026 14,500 0.1 (0.69%) 3,900 56.54 0 0 14,400 16,500 12,300
15/01/2026 14,500 0 (0%) 10,060 144.58 0 0 14,500 16,600 12,400
14/01/2026 14,500 0 (0%) 5,463 79.28 0 0 14,500 16,600 12,400
13/01/2026 14,400 -0.1 (-0.69%) 2,300 33.31 0 0 14,500 16,600 12,400
12/01/2026 14,500 0.1 (0.69%) 14,700 213.05 0 0 14,400 16,500 12,300
09/01/2026 14,500 0 (0%) 3,408 49.02 0 0 14,500 16,600 12,400
08/01/2026 14,600 0 (0%) 2,600 37.65 0 0 14,600 16,700 12,500
07/01/2026 14,500 0.2 (1.4%) 1,215 17.68 0 0 14,300 16,400 12,200
06/01/2026 14,400 -0.4 (-2.7%) 7,200 102.6 0 0 14,800 17,000 12,600
05/01/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
31/12/2025 14,800 0.4 (2.78%) 129 1.9 0 0 14,400 16,500 12,300
30/12/2025 14,800 0.1 (0.68%) 14,402 207.45 0 0 14,700 16,900 12,500
29/12/2025 14,800 0.5 (3.5%) 702 10.29 0 0 14,300 16,400 12,200
26/12/2025 14,600 0 (0%) 33,068 474.04 0 0 14,600 16,700 12,500
25/12/2025 14,500 -0.1 (-0.68%) 800 11.65 0 0 14,600 16,700 12,500
24/12/2025 14,400 -0.3 (-2.04%) 300 4.38 0 0 14,700 16,900 12,500
23/12/2025 14,900 0.7 (4.93%) 300 4.4 0 0 14,200 16,300 12,100
22/12/2025 14,700 -0.7 (-4.55%) 7,400 105.27 0 0 15,400 17,700 13,100
19/12/2025 14,800 0.2 (1.37%) 300 4.61 0 0 14,600 16,700 12,500
18/12/2025 14,600 0 (0%) 19,900 290.09 0 0 14,600 16,700 12,500
17/12/2025 14,600 0.3 (2.1%) 100 1.46 0 0 14,300 16,400 12,200
16/12/2025 14,400 0 (0%) 1,800 25.8 0 0 14,400 16,500 12,300
15/12/2025 14,400 0 (0%) 800 11.52 0 0 14,400 16,500 12,300
12/12/2025 14,300 -0.3 (-2.05%) 9,300 134.1 0 0 14,600 16,700 12,500
11/12/2025 14,600 0 (0%) 1,341 19.58 0 0 14,600 16,700 12,500
10/12/2025 14,600 0.1 (0.69%) 300 4.39 0 0 14,500 16,600 12,400
09/12/2025 14,500 -0.1 (-0.68%) 500 7.25 0 0 14,600 16,700 12,500
08/12/2025 14,600 -0.1 (-0.68%) 1,600 23.37 0 0 14,700 16,900 12,500
05/12/2025 14,700 0.3 (2.08%) 400 5.88 0 0 14,400 16,500 12,300
04/12/2025 14,700 0 (0%) 10,300 148.07 0 0 14,700 16,900 12,500
03/12/2025 14,600 0 (0%) 601 8.83 0 0 14,600 16,700 12,500
02/12/2025 14,700 0 (0%) 16,800 245.99 0 0 14,700 16,900 12,500
01/12/2025 14,900 0.5 (3.47%) 56,900 835.81 0 0 14,400 16,500 12,300
28/11/2025 14,600 0.1 (0.69%) 7,300 105.18 0 0 14,500 16,600 12,400
27/11/2025 14,500 0.2 (1.4%) 200 2.9 0 0 14,300 16,400 12,200
26/11/2025 14,500 0.1 (0.69%) 3,700 52.74 0 0 14,400 16,500 12,300
25/11/2025 14,400 -0.1 (-0.69%) 600 8.65 0 0 14,500 16,600 12,400
24/11/2025 14,500 0.3 (2.11%) 5,200 75.45 0 0 14,200 16,300 12,100
21/11/2025 14,500 0.3 (2.11%) 2,200 31.32 0 0 14,200 16,300 12,100
20/11/2025 14,300 0 (0%) 15,900 226.02 0 0 14,300 16,400 12,200
19/11/2025 14,400 0 (0%) 5,108 73.07 0 0 14,400 16,500 12,300
18/11/2025 14,500 0 (0%) 1,102 15.92 0 0 14,500 16,600 12,400
17/11/2025 14,500 0.2 (1.4%) 4,108 59.6 0 0 14,300 16,400 12,200
14/11/2025 14,500 0.2 (1.4%) 18,900 270.96 0 0 14,300 16,400 12,200
13/11/2025 14,400 -0.1 (-0.69%) 600 8.59 0 0 14,500 16,600 12,400
12/11/2025 14,600 0.2 (1.39%) 24,500 355.03 0 0 14,400 16,500 12,300
11/11/2025 14,500 0.3 (2.11%) 21,300 306.77 0 0 14,200 16,300 12,100
10/11/2025 14,200 0 (0%) 3,600 51.19 0 0 14,200 16,300 12,100
07/11/2025 14,300 0.1 (0.7%) 3,600 51.19 0 0 14,200 16,300 12,100
06/11/2025 14,200 0 (0%) 3,300 46.85 0 0 14,200 16,300 12,100

Historical Data - BSC

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