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
01/04/2026 4,500 0 (0%) 500 2.25 0 0 4,500 4,900 4,100
31/03/2026 4,500 0 (0%) 1,000 4.5 0 0 4,500 4,900 4,100
30/03/2026 4,500 0.4 (9.76%) 1,101 4.95 0 0 4,100 4,500 3,700
27/03/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
26/03/2026 4,100 0 (0%) 0 0 0 0 4,100 4,500 3,700
25/03/2026 4,100 -0.2 (-4.65%) 100 0.41 0 0 4,300 4,700 3,900
24/03/2026 4,300 0.1 (2.38%) 100 0.43 0 0 4,200 4,600 3,800
23/03/2026 4,200 0.3 (7.69%) 500 2.04 0 0 3,900 4,200 3,600
20/03/2026 3,900 -0.3 (-7.14%) 135,600 528.84 0 0 4,200 4,600 3,800
19/03/2026 4,200 0 (0%) 0 0 0 0 4,200 4,600 3,800
18/03/2026 4,200 -0.3 (-6.67%) 400 1.68 0 0 4,500 4,900 4,100
17/03/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
16/03/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
13/03/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
12/03/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
11/03/2026 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
10/03/2026 4,500 0.4 (9.76%) 2,100 9.45 0 0 4,100 4,500 3,700
09/03/2026 4,100 -0.4 (-8.89%) 200 0.82 0 0 4,500 4,900 4,100
06/03/2026 4,500 0.4 (9.76%) 200 0.9 0 0 4,100 4,500 3,700
05/03/2026 4,100 -0.3 (-6.82%) 100 0.41 0 0 4,400 4,800 4,000
04/03/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
03/03/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
02/03/2026 4,400 -0.4 (-8.33%) 100 0.44 0 0 4,800 5,200 4,400
27/02/2026 4,800 0.4 (9.09%) 800 3.66 0 0 4,400 4,800 4,000
26/02/2026 4,400 -0.3 (-6.38%) 100 0.44 0 0 4,700 5,100 4,300
25/02/2026 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
24/02/2026 4,700 -0.1 (-2.08%) 400 1.88 0 0 4,800 5,200 4,400
23/02/2026 4,800 0.1 (2.13%) 900 4.32 0 0 4,700 5,100 4,300
13/02/2026 4,700 0 (0%) 800 3.76 0 0 4,700 5,100 4,300
12/02/2026 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
11/02/2026 4,700 0 (0%) 1,700 7.98 0 0 4,700 5,100 4,300
10/02/2026 4,700 0.3 (6.82%) 3,600 15.87 0 0 4,400 4,800 4,000
09/02/2026 4,400 0.1 (2.33%) 100 0.44 0 0 4,300 4,700 3,900
06/02/2026 4,300 -0.4 (-8.51%) 100 0.43 0 0 4,700 5,100 4,300
05/02/2026 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
04/02/2026 4,700 0.3 (6.82%) 300 1.4 0 0 4,400 4,800 4,000
03/02/2026 4,400 0.2 (4.76%) 500 2.19 0 0 4,200 4,600 3,800
02/02/2026 4,200 0 (0%) 0 0 0 0 4,200 4,600 3,800
30/01/2026 4,200 0 (0%) 0 0 0 0 4,200 4,600 3,800
29/01/2026 4,200 0 (0%) 0 0 0 0 4,200 4,600 3,800
28/01/2026 4,200 -0.2 (-4.55%) 200 0.84 0 0 4,400 4,800 4,000
27/01/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
26/01/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
23/01/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
22/01/2026 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
21/01/2026 4,400 0.2 (4.76%) 200 0.88 0 0 4,200 4,600 3,800
20/01/2026 4,200 -0.4 (-8.7%) 2,100 8.83 0 0 4,600 5,000 4,200
19/01/2026 4,600 -0.4 (-8%) 100 0.46 0 0 5,000 5,500 4,500
16/01/2026 5,000 0 (0%) 0 0 0 0 5,000 5,500 4,500
15/01/2026 5,000 0.2 (4.17%) 3,000 14.9 0 0 4,800 5,200 4,400
14/01/2026 4,800 0.4 (9.09%) 4,000 19.1 0 0 4,400 4,800 4,000
13/01/2026 4,400 0.4 (10%) 4,000 17.29 0 0 4,000 4,400 3,600
12/01/2026 4,000 -0.2 (-4.76%) 100 0.4 0 0 4,200 4,600 3,800
09/01/2026 4,200 0 (0%) 0 0 0 0 4,200 4,600 3,800
08/01/2026 4,200 0 (0%) 0 0 0 0 4,200 4,600 3,800
07/01/2026 4,200 0 (0%) 0 0 0 0 4,200 4,600 3,800
06/01/2026 4,200 -0.2 (-4.55%) 600 2.52 0 0 4,400 4,800 4,000
05/01/2026 4,400 0 (0%) 1 0. 0 0 4,400 4,800 4,000
31/12/2025 4,400 0 (0%) 0 0 0 0 4,400 4,800 4,000
30/12/2025 4,400 -0.2 (-4.35%) 100 0.44 0 0 4,600 5,000 4,200
29/12/2025 4,600 0 (0%) 0 0 0 0 4,600 5,000 4,200
26/12/2025 4,600 0 (0%) 0 0 0 0 4,600 5,000 4,200
25/12/2025 4,600 0 (0%) 0 0 0 0 4,600 5,000 4,200
24/12/2025 4,600 0.3 (6.98%) 100 0.46 0 0 4,300 4,700 3,900
23/12/2025 4,300 -0.2 (-4.44%) 100 0.43 0 0 4,500 4,900 4,100
22/12/2025 4,500 -0.2 (-4.26%) 100 0.45 0 0 4,700 5,100 4,300
19/12/2025 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
18/12/2025 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
17/12/2025 4,700 0 (0%) 100 0.47 0 0 4,700 5,100 4,300
16/12/2025 4,700 0.4 (9.3%) 500 2.35 0 0 4,300 4,700 3,900
15/12/2025 4,300 -0.4 (-8.51%) 200 0.9 0 0 4,700 5,100 4,300
12/12/2025 4,700 0.2 (4.44%) 100 0.47 0 0 4,500 4,900 4,100
11/12/2025 4,500 0 (0%) 0 0 0 0 4,500 4,900 4,100
10/12/2025 4,500 0 (0%) 1 0. 0 0 4,500 4,900 4,100
09/12/2025 4,500 0.3 (7.14%) 200 0.85 0 0 4,200 4,600 3,800
08/12/2025 4,200 -0.2 (-4.55%) 300 1.26 0 0 4,400 4,800 4,000
05/12/2025 4,400 -0.3 (-6.38%) 301 1.36 0 0 4,700 5,100 4,300
04/12/2025 4,700 0.4 (9.3%) 300 1.41 0 0 4,300 4,700 3,900
03/12/2025 4,300 0 (0%) 0 0 0 0 4,300 4,700 3,900
02/12/2025 4,300 0 (0%) 0 0 0 0 4,300 4,700 3,900
01/12/2025 4,300 0 (0%) 0 0 0 0 4,300 4,700 3,900
28/11/2025 4,300 0 (0%) 0 0 0 0 4,300 4,700 3,900
27/11/2025 4,300 0 (0%) 0 0 0 0 4,300 4,700 3,900
26/11/2025 4,300 0 (0%) 0 0 0 0 4,300 4,700 3,900
25/11/2025 4,300 0 (0%) 0 0 0 0 4,300 4,700 3,900
24/11/2025 4,300 0 (0%) 0 0 0 0 4,300 4,700 3,900
21/11/2025 4,300 0 (0%) 0 0 0 0 4,300 4,700 3,900
20/11/2025 4,300 -0.2 (-4.44%) 600 2.58 0 0 4,500 4,900 4,100
19/11/2025 4,500 -0.2 (-4.26%) 100 0.45 0 0 4,700 5,100 4,300
18/11/2025 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
17/11/2025 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
14/11/2025 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
13/11/2025 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
12/11/2025 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
11/11/2025 4,700 0.4 (9.3%) 400 1.87 0 0 4,300 4,700 3,900
10/11/2025 4,300 -0.4 (-8.51%) 801 3.45 0 0 4,700 5,100 4,300
07/11/2025 4,700 0 (0%) 1,000 4.7 0 0 4,700 5,100 4,300
06/11/2025 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
05/11/2025 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
04/11/2025 4,700 0 (0%) 1 0. 0 0 4,700 5,100 4,300
03/11/2025 4,700 0 (0%) 0 0 0 0 4,700 5,100 4,300
31/10/2025 4,700 -0.1 (-2.08%) 500 2.33 0 0 4,800 5,200 4,400
30/10/2025 4,800 0 (0%) 0 0 0 0 4,800 5,200 4,400
29/10/2025 4,800 0 (0%) 0 0 0 0 4,800 5,200 4,400
28/10/2025 4,800 0 (0%) 0 0 0 0 4,800 5,200 4,400
27/10/2025 4,800 0 (0%) 0 0 0 0 4,800 5,200 4,400
24/10/2025 4,800 0 (0%) 0 0 0 0 4,800 5,200 4,400
23/10/2025 4,800 0 (0%) 0 0 0 0 4,800 5,200 4,400
22/10/2025 4,800 0 (0%) 0 0 0 0 4,800 5,200 4,400
21/10/2025 4,800 0 (0%) 0 0 0 0 4,800 5,200 4,400
20/10/2025 4,800 0 (0%) 0 0 0 0 4,800 5,200 4,400
17/10/2025 4,800 -0.4 (-7.69%) 100 0.48 0 0 5,200 5,700 4,700
16/10/2025 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
15/10/2025 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
14/10/2025 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
13/10/2025 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
10/10/2025 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
09/10/2025 5,200 0 (0%) 0 0 0 0 5,200 5,700 4,700
08/10/2025 5,200 -0.3 (-5.45%) 1,400 7.3 0 0 5,500 6,000 5,000
07/10/2025 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
06/10/2025 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
03/10/2025 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
02/10/2025 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000
01/10/2025 5,500 0 (0%) 0 0 0 0 5,500 6,000 5,000

Historical Data - BSC

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