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
09/03/2026 38,000 0 (0%) 700 26.6 0 0 38,000 43,700 32,300
06/03/2026 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
05/03/2026 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
04/03/2026 38,000 0.5 (1.33%) 200 7.6 0 0 37,500 43,100 31,900
03/03/2026 37,500 0 (0%) 0 0 0 0 37,500 43,100 31,900
02/03/2026 37,500 -0.5 (-1.32%) 500 18.75 0 0 38,000 43,700 32,300
27/02/2026 38,000 -4.2 (-9.95%) 606 23.04 0 0 42,200 48,500 35,900
26/02/2026 42,200 5.2 (14.05%) 100 4.22 0 0 37,000 42,500 31,500
25/02/2026 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
24/02/2026 34,800 0.5 (1.46%) 205 7.56 0 0 34,300 39,400 29,200
23/02/2026 34,300 0 (0%) 0 0 0 0 34,300 39,400 29,200
16/02/2026 36,100 0 (0%) 0 0 0 0 36,100 0 0
13/02/2026 36,100 0.3 (0.84%) 200 6.86 0 0 35,800 41,100 30,500
12/02/2026 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
11/02/2026 35,800 4.6 (14.74%) 1,200 42.96 0 0 31,200 35,800 26,600
10/02/2026 31,200 0 (0%) 0 0 0 0 31,200 35,800 26,600
09/02/2026 31,200 -4.9 (-13.57%) 102 3.19 0 0 36,100 41,500 30,700
06/02/2026 36,100 0 (0%) 0 0 0 0 36,100 41,500 30,700
05/02/2026 36,100 0 (0%) 0 0 0 0 36,100 41,500 30,700
04/02/2026 36,100 0 (0%) 0 0 0 0 36,100 41,500 30,700
03/02/2026 36,100 0.8 (2.27%) 100 3.61 0 0 35,300 40,500 30,100
02/02/2026 35,300 0 (0%) 0 0 0 0 35,300 40,500 30,100
30/01/2026 35,300 0 (0%) 0 0 0 0 35,300 40,500 30,100
29/01/2026 35,300 -1.3 (-3.55%) 100 3.53 0 0 36,600 42,000 31,200
28/01/2026 36,600 0 (0%) 0 0 0 0 36,600 42,000 31,200
27/01/2026 36,600 0.1 (0.27%) 100 3.66 0 0 36,500 41,900 31,100
26/01/2026 36,500 -1.4 (-3.69%) 100 3.65 0 0 37,900 43,500 32,300
23/01/2026 37,900 0 (0%) 500 18.95 0 0 37,900 43,500 32,300
22/01/2026 38,000 2 (5.56%) 300 11.38 0 0 36,000 41,400 30,600
21/01/2026 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
20/01/2026 36,000 -0.6 (-1.64%) 100 3.6 0 0 36,600 42,000 31,200
19/01/2026 36,600 0.1 (0.27%) 601 22. 0 0 36,500 41,900 31,100
16/01/2026 36,500 0.4 (1.11%) 100 3.65 0 0 36,100 41,500 30,700
15/01/2026 36,100 0 (0%) 1 0.04 0 0 36,100 41,500 30,700
14/01/2026 36,100 0 (0%) 0 0 0 0 36,100 41,500 30,700
13/01/2026 36,100 -1.8 (-4.75%) 100 3.61 0 0 37,900 43,500 32,300
12/01/2026 42,700 5.5 (14.78%) 201 7.61 0 0 37,200 42,700 31,700
09/01/2026 37,200 0 (0%) 0 0 0 0 37,200 42,700 31,700
08/01/2026 37,200 0.1 (0.27%) 100 3.72 0 0 37,100 42,600 31,600
07/01/2026 37,100 0 (0%) 2 0.08 0 0 37,100 42,600 31,600
06/01/2026 37,100 -3.9 (-9.51%) 100 3.71 0 0 41,000 47,100 34,900
05/01/2026 41,000 3.4 (9.04%) 200 8.2 0 0 37,600 43,200 32,000
31/12/2025 37,500 0.4 (1.08%) 4,800 180.24 0 0 37,100 42,600 31,600
30/12/2025 37,100 -1.3 (-3.39%) 100 3.71 0 0 38,400 44,100 32,700
29/12/2025 38,400 1.4 (3.78%) 400 15.36 0 0 37,000 42,500 31,500
26/12/2025 37,000 -1 (-2.63%) 300 11.1 0 0 38,000 43,700 32,300
25/12/2025 36,400 -2 (-5.21%) 1,901 72.18 0 0 38,400 44,100 32,700
24/12/2025 38,400 3 (8.47%) 100 3.84 0 0 35,400 40,700 30,100
23/12/2025 35,400 0 (0%) 0 0 0 0 35,400 40,700 30,100
22/12/2025 35,400 -3.1 (-8.05%) 100 3.54 0 0 38,500 44,200 32,800
19/12/2025 38,500 3.4 (9.69%) 100 3.85 0 0 35,100 40,300 29,900
18/12/2025 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
17/12/2025 35,100 -0.4 (-1.13%) 100 3.51 0 0 35,500 40,800 30,200
16/12/2025 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
15/12/2025 35,000 1 (2.94%) 300 10.66 0 0 34,000 39,100 28,900
12/12/2025 34,000 -3.2 (-8.6%) 100 3.4 0 0 37,200 42,700 31,700
11/12/2025 37,200 -0.1 (-0.27%) 100 3.72 0 0 37,300 42,800 31,800
10/12/2025 37,300 -0.4 (-1.06%) 100 3.73 0 0 37,700 43,300 32,100
09/12/2025 37,700 -0.2 (-0.53%) 900 33.9 0 0 37,900 43,500 32,300
08/12/2025 37,900 0.6 (1.61%) 200 7.58 0 0 37,300 42,800 31,800
05/12/2025 38,000 0.7 (1.88%) 1,310 48.91 0 0 37,300 42,800 31,800
04/12/2025 37,300 -0.5 (-1.32%) 300 11.19 0 0 37,800 43,400 32,200
03/12/2025 37,300 -0.7 (-1.84%) 400 15.12 0 0 38,000 43,700 32,300
02/12/2025 38,000 0.8 (2.15%) 600 22.8 0 0 37,200 42,700 31,700
01/12/2025 37,200 0 (0%) 10,200 379.44 0 0 37,200 42,700 31,700
28/11/2025 37,200 0 (0%) 0 0 0 0 37,200 42,700 31,700
27/11/2025 37,200 0 (0%) 3 0.1 0 0 37,200 42,700 31,700
26/11/2025 37,200 -0.7 (-1.85%) 3,300 122.76 0 0 37,900 43,500 32,300
25/11/2025 37,900 -0.1 (-0.26%) 700 26.54 0 0 38,000 43,700 32,300
24/11/2025 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
21/11/2025 38,000 -0.2 (-0.52%) 6,700 254.49 0 0 38,200 43,900 32,500
20/11/2025 38,500 -1.5 (-3.75%) 3,200 122.17 0 0 40,000 46,000 34,000
19/11/2025 38,000 -3.8 (-9.09%) 301 12.03 0 0 41,800 48,000 35,600
18/11/2025 41,800 4.9 (13.28%) 100 4.18 0 0 36,900 42,400 31,400
17/11/2025 36,900 0 (0%) 0 0 0 0 36,900 42,400 31,400
14/11/2025 37,000 -4.5 (-10.84%) 4,997 184.18 0 0 41,500 47,700 35,300
13/11/2025 41,500 0 (0%) 0 0 0 0 41,500 47,700 35,300
12/11/2025 41,500 0 (0%) 0 0 0 0 41,500 47,700 35,300
11/11/2025 41,500 -2.8 (-6.32%) 100 4.15 0 0 44,300 50,900 37,700
10/11/2025 44,300 0 (0%) 0 0 0 0 44,300 50,900 37,700
07/11/2025 44,300 0 (0%) 1 0.04 0 0 44,300 50,900 37,700
06/11/2025 43,000 -1.5 (-3.37%) 1,111 49.18 0 0 44,500 51,100 37,900
05/11/2025 44,500 5.6 (14.4%) 100 4.45 0 0 38,900 44,700 33,100
04/11/2025 38,900 0 (0%) 1 0.04 0 0 38,900 44,700 33,100
03/11/2025 38,900 0 (0%) 0 0 0 0 38,900 44,700 33,100
31/10/2025 38,900 0 (0%) 0 0 0 0 38,900 44,700 33,100
30/10/2025 38,900 0 (0%) 700 27.22 0 0 38,900 44,700 33,100
29/10/2025 38,900 2.1 (5.71%) 1,000 38.9 0 0 36,800 42,300 31,300
28/10/2025 37,000 1 (2.78%) 1,900 69.98 0 0 36,000 41,400 30,600
27/10/2025 36,300 0.2 (0.55%) 701 25.27 0 0 36,100 41,500 30,700
24/10/2025 36,100 0 (0%) 0 0 0 0 36,100 41,500 30,700
23/10/2025 36,100 0 (0%) 0 0 0 0 36,100 41,500 30,700
22/10/2025 36,100 0 (0%) 100 3.61 0 0 36,100 41,500 30,700
21/10/2025 37,000 1.1 (3.06%) 1,402 50.55 0 0 35,900 41,200 30,600
20/10/2025 35,900 0 (0%) 100 3.59 0 0 35,900 41,200 30,600
17/10/2025 35,900 2.4 (7.16%) 100 3.59 0 0 33,500 38,500 28,500
16/10/2025 35,000 1.5 (4.48%) 3,100 104 0 0 33,500 38,500 28,500
15/10/2025 33,500 0 (0%) 2 0.07 0 0 33,500 38,500 28,500
14/10/2025 33,000 -5 (-13.16%) 1,000 33.5 0 0 38,000 43,700 32,300
13/10/2025 38,000 0 (0%) 300 11.4 0 0 38,000 43,700 32,300
10/10/2025 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
09/10/2025 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
08/10/2025 38,000 0 (0%) 52 1.87 0 0 38,000 43,700 32,300
07/10/2025 38,000 1.1 (2.98%) 100 3.8 0 0 36,900 42,400 31,400
06/10/2025 36,900 0 (0%) 102 3.76 0 0 36,900 42,400 31,400
03/10/2025 36,900 0 (0%) 100 3.69 0 0 36,900 42,400 31,400
02/10/2025 36,900 -0.1 (-0.27%) 102 3.76 0 0 37,000 42,500 31,500
01/10/2025 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
30/09/2025 37,000 1 (2.78%) 100 3.7 0 0 36,000 41,400 30,600
29/09/2025 36,000 0 (0%) 8,500 306 0 0 36,000 41,400 30,600
26/09/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
25/09/2025 36,000 0 (0%) 300 10.8 0 0 36,000 41,400 30,600
24/09/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
23/09/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
22/09/2025 36,000 1.9 (5.57%) 1,900 68.4 0 0 34,100 39,200 29,000
19/09/2025 37,800 0.8 (2.16%) 1,674 57.11 0 0 37,000 42,500 31,500
18/09/2025 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
17/09/2025 37,000 -2.1 (-5.37%) 1,699 62.87 0 0 39,100 44,900 33,300
16/09/2025 38,500 -0.1 (-0.26%) 501 19.57 0 0 38,600 44,300 32,900
15/09/2025 38,500 -1.4 (-3.51%) 1,302 50.29 0 0 39,900 45,800 34,000
12/09/2025 39,900 0 (0%) 2 0.07 0 0 39,900 45,800 34,000
11/09/2025 39,900 0 (0%) 1 0.04 0 0 39,900 45,800 34,000
10/09/2025 39,900 0 (0%) 0 0 0 0 39,900 45,800 34,000
09/09/2025 39,900 0 (0%) 0 0 0 0 39,900 45,800 34,000

Historical Data - BSC

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