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 24,000 0 (0%) 700 16.8 0 0 24,000 27,600 20,400
26/03/2026 24,000 -1.3 (-5.14%) 6,701 161. 0 0 25,300 29,000 21,600
25/03/2026 25,000 0 (0%) 400 10.11 0 0 25,000 28,700 21,300
24/03/2026 26,100 1.9 (7.85%) 300 7.5 0 0 24,200 27,800 20,600
23/03/2026 24,000 -0.5 (-2.04%) 4,300 104.03 0 0 24,500 28,100 20,900
20/03/2026 24,300 -1.4 (-5.45%) 810 19.82 0 0 25,700 29,500 21,900
19/03/2026 25,700 0 (0%) 200 5.14 0 0 25,700 29,500 21,900
18/03/2026 25,400 -0.7 (-2.68%) 300 7.72 0 0 26,100 30,000 22,200
17/03/2026 25,900 1.9 (7.92%) 1,211 31.64 0 0 24,000 27,600 20,400
16/03/2026 23,500 -1.3 (-5.24%) 10,100 242.47 0 0 24,800 28,500 21,100
13/03/2026 24,500 -0.7 (-2.78%) 300 7.43 0 0 25,200 28,900 21,500
12/03/2026 25,300 0 (0%) 1,000 25.24 0 0 25,300 29,000 21,600
11/03/2026 25,300 -0.1 (-0.39%) 200 5.06 0 0 25,400 29,200 21,600
10/03/2026 25,400 0.8 (3.25%) 100 2.54 0 0 24,600 28,200 21,000
09/03/2026 24,200 -0.3 (-1.22%) 1,600 39.33 0 0 24,500 28,100 20,900
06/03/2026 25,500 0 (0%) 2,400 61.2 0 0 25,500 29,300 21,700
05/03/2026 25,500 0.6 (2.41%) 2,300 58.7 0 0 24,900 28,600 21,200
04/03/2026 26,200 1.6 (6.5%) 2,400 59.76 0 0 24,600 28,200 21,000
03/03/2026 26,300 1.9 (7.79%) 4,100 100.68 0 0 24,400 28,000 20,800
02/03/2026 24,400 -1.2 (-4.69%) 12,001 293.2 0 0 25,600 29,400 21,800
27/02/2026 25,500 -0.3 (-1.16%) 600 15.33 0 0 25,800 29,600 22,000
26/02/2026 25,700 0.1 (0.39%) 259 6.67 0 0 25,600 29,400 21,800
25/02/2026 25,800 0.3 (1.18%) 5,616 143.7 0 0 25,500 29,300 21,700
24/02/2026 25,500 -0.3 (-1.16%) 2,400 61.1 0 0 25,800 29,600 22,000
23/02/2026 25,500 0.6 (2.41%) 1,701 43.86 0 0 24,900 28,600 21,200
13/02/2026 24,800 -0.1 (-0.4%) 5,200 129.48 0 0 24,900 28,600 21,200
12/02/2026 25,800 0 (0%) 6,201 154.66 0 0 25,800 29,600 22,000
11/02/2026 25,500 0 (0%) 200 5.15 0 0 25,500 29,300 21,700
10/02/2026 25,500 0 (0%) 1,436 36.67 0 0 25,500 29,300 21,700
09/02/2026 25,500 0 (0%) 500 12.75 0 0 25,500 29,300 21,700
06/02/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
05/02/2026 25,500 -0.5 (-1.92%) 700 17.85 0 0 26,000 29,900 22,100
04/02/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
03/02/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
02/02/2026 25,600 0.1 (0.39%) 600 15.6 0 0 25,500 29,300 21,700
30/01/2026 25,500 0.5 (2%) 100 2.55 0 0 25,000 28,700 21,300
29/01/2026 25,500 -0.1 (-0.39%) 5,200 129.86 0 0 25,600 29,400 21,800
28/01/2026 25,600 0 (0%) 0 0 0 0 25,600 29,400 21,800
27/01/2026 25,600 0 (0%) 0 0 0 0 25,600 29,400 21,800
26/01/2026 25,600 0.1 (0.39%) 500 12.8 0 0 25,500 29,300 21,700
23/01/2026 25,500 0 (0%) 5,001 127.53 0 0 25,500 29,300 21,700
22/01/2026 25,700 0.4 (1.58%) 14,000 356.45 0 0 25,300 29,000 21,600
21/01/2026 25,300 0 (0%) 7,200 182.16 0 0 25,300 29,000 21,600
20/01/2026 25,300 -0.2 (-0.78%) 2,500 63.25 0 0 25,500 29,300 21,700
19/01/2026 25,800 0.4 (1.57%) 700 17.82 19,000 410.4 25,400 29,200 21,600
16/01/2026 25,400 0 (0%) 0 0 0 0 25,400 29,200 21,600
15/01/2026 25,400 0.3 (1.2%) 6,000 152.4 0 0 25,100 28,800 21,400
14/01/2026 25,100 0 (0%) 101 2.54 0 0 25,100 28,800 21,400
13/01/2026 25,100 0.1 (0.4%) 100 2.51 0 0 25,000 28,700 21,300
12/01/2026 25,000 -0.6 (-2.34%) 600 15 0 0 25,600 29,400 21,800
09/01/2026 25,600 0 (0%) 1,906 48.8 0 0 25,600 29,400 21,800
08/01/2026 25,600 0 (0%) 21,300 545.28 0 0 25,600 29,400 21,800
07/01/2026 25,600 0.3 (1.19%) 4,700 120.32 0 0 25,300 29,000 21,600
06/01/2026 25,300 0.2 (0.8%) 1,300 32.89 0 0 25,100 28,800 21,400
05/01/2026 25,100 -0.9 (-3.46%) 1,700 42.68 0 0 26,000 29,900 22,100
31/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
30/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
29/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
26/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
25/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
24/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
23/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
22/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
19/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
18/12/2025 26,000 0.4 (1.56%) 100 2.6 0 0 25,600 29,400 21,800
17/12/2025 25,600 0 (0%) 1,000 25.6 0 0 25,600 29,400 21,800
16/12/2025 25,600 0 (0%) 0 0 0 0 25,600 29,400 21,800
15/12/2025 25,600 0 (0%) 0 0 0 0 25,600 29,400 21,800
12/12/2025 25,600 0 (0%) 0 0 0 0 25,600 29,400 21,800
11/12/2025 25,600 0 (0%) 0 0 0 0 25,600 29,400 21,800
10/12/2025 25,600 0 (0%) 2,000 51.2 0 0 25,600 29,400 21,800
09/12/2025 25,600 0 (0%) 1,600 40.96 0 0 25,600 29,400 21,800
08/12/2025 25,600 0 (0%) 5,800 148.48 0 0 25,600 29,400 21,800
05/12/2025 25,800 0.2 (0.78%) 20,900 535.51 0 0 25,600 29,400 21,800
04/12/2025 25,600 0 (0%) 2,400 61.44 0 0 25,600 29,400 21,800
03/12/2025 25,600 0 (0%) 21,000 537.6 0 0 25,600 29,400 21,800
02/12/2025 25,600 0 (0%) 3,500 89.6 0 0 25,600 29,400 21,800
01/12/2025 25,600 0 (0%) 13,700 350.72 0 0 25,600 29,400 21,800
28/11/2025 25,600 -0.1 (-0.39%) 7,000 179.2 0 0 25,700 29,500 21,900
27/11/2025 25,600 0 (0%) 2,300 59.03 0 0 25,600 29,400 21,800
26/11/2025 25,600 0 (0%) 6,100 156.21 0 0 25,600 29,400 21,800
25/11/2025 25,600 0 (0%) 900 23.04 0 0 25,600 29,400 21,800
24/11/2025 25,600 -0.2 (-0.78%) 6,300 161.32 0 0 25,800 29,600 22,000
21/11/2025 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
20/11/2025 25,800 -0.2 (-0.77%) 5,500 142 0 0 26,000 29,900 22,100
19/11/2025 26,000 0 (0%) 1 0.03 0 0 26,000 29,900 22,100
18/11/2025 25,900 -0.1 (-0.38%) 2,109 54.8 0 0 26,000 29,900 22,100
17/11/2025 26,000 0 (0%) 5,200 135.2 0 0 26,000 29,900 22,100
14/11/2025 26,000 0 (0%) 6,303 163.73 0 0 26,000 29,900 22,100
13/11/2025 26,000 0 (0%) 1,600 41.65 0 0 26,000 29,900 22,100
12/11/2025 26,000 0 (0%) 303 7.87 0 0 26,000 29,900 22,100
11/11/2025 25,500 -1.6 (-5.9%) 2,306 59.91 0 0 27,100 31,100 23,100
10/11/2025 27,100 0 (0%) 500 13.55 0 0 27,100 31,100 23,100
07/11/2025 27,000 -4.7 (-14.83%) 1,300 35.25 0 0 31,700 36,400 27,000
06/11/2025 28,700 -1.1 (-3.69%) 3,200 101.45 0 0 29,800 34,200 25,400
05/11/2025 29,800 0 (0%) 0 0 0 0 29,800 34,200 25,400
04/11/2025 29,800 3.8 (14.62%) 5,105 152.12 0 0 26,000 29,900 22,100
03/11/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
31/10/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
30/10/2025 26,500 0.4 (1.53%) 2,100 54.65 0 0 26,100 30,000 22,200
29/10/2025 26,100 0 (0%) 0 0 0 0 26,100 30,000 22,200
28/10/2025 26,100 0 (0%) 0 0 0 0 26,100 30,000 22,200
27/10/2025 26,100 0 (0%) 0 0 0 0 26,100 30,000 22,200
24/10/2025 26,100 -0.6 (-2.25%) 500 13.05 0 0 26,700 30,700 22,700
23/10/2025 26,500 0 (0%) 2,500 66.63 0 0 26,500 30,400 22,600
22/10/2025 26,500 -0.8 (-2.93%) 4,200 111.2 0 0 27,300 31,300 23,300
21/10/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
20/10/2025 26,000 -0.4 (-1.52%) 203 5.54 0 0 26,400 30,300 22,500
17/10/2025 26,000 -1 (-3.7%) 1,400 36.94 0 0 27,000 31,000 23,000
16/10/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
15/10/2025 27,000 0 (0%) 9,500 256.5 0 0 27,000 31,000 23,000
14/10/2025 27,000 0 (0%) 1,500 40.5 0 0 27,000 31,000 23,000
13/10/2025 27,000 0 (0%) 1,100 29.7 0 0 27,000 31,000 23,000
10/10/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
09/10/2025 27,000 0 (0%) 400 10.8 0 0 27,000 31,000 23,000
08/10/2025 27,000 0 (0%) 8,600 232.19 0 0 27,000 31,000 23,000
07/10/2025 27,000 1 (3.85%) 200 5.4 0 0 26,000 29,900 22,100
06/10/2025 26,000 -0.2 (-0.76%) 10,700 278.2 0 0 26,200 30,100 22,300
03/10/2025 26,200 0 (0%) 3,111 81.51 0 0 26,200 30,100 22,300
02/10/2025 26,200 0.2 (0.77%) 4,000 104.6 0 0 26,000 29,900 22,100
01/10/2025 26,100 -0.4 (-1.51%) 6,300 164.03 0 0 26,500 30,400 22,600
30/09/2025 26,500 0.3 (1.15%) 9,300 246.4 0 0 26,200 30,100 22,300
29/09/2025 26,500 -1.4 (-5.02%) 3,300 86.52 0 0 27,900 32,000 23,800

Historical Data - BSC

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