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
10/03/2026 26,000 0 (0%) 0 0 0 0 26,000 27,800 24,200
09/03/2026 26,000 0 (0%) 0 0 0 0 26,000 27,800 24,200
06/03/2026 26,000 0 (0%) 0 0 0 0 26,000 27,800 24,200
05/03/2026 26,000 0 (0%) 3,800 98.8 0 0 26,000 27,800 24,200
04/03/2026 26,000 0 (0%) 0 0 0 0 26,000 27,800 24,200
03/03/2026 26,000 0 (0%) 0 0 0 0 26,000 27,800 24,200
02/03/2026 26,000 0 (0%) 0 0 0 0 26,000 27,800 24,200
27/02/2026 26,000 0.15 (0.58%) 3,100 83.8 0 0 25,850 27,650 24,050
26/02/2026 25,850 0 (0%) 0 0 0 0 25,850 27,650 24,050
25/02/2026 25,850 0 (0%) 0 0 0 0 25,850 27,650 24,050
24/02/2026 25,850 -0.05 (-0.19%) 100 2.59 0 0 25,900 27,700 24,100
23/02/2026 25,900 -0.05 (-0.19%) 100 2.59 0 0 25,950 27,750 24,150
16/02/2026 25,950 0 (0%) 0 0 0 0 25,950 0 0
13/02/2026 25,950 0 (0%) 0 0 0 0 25,950 27,750 24,150
12/02/2026 25,950 0 (0%) 0 0 0 0 25,950 27,750 24,150
11/02/2026 25,950 0.1 (0.39%) 100 2.6 0 0 25,850 27,650 24,050
10/02/2026 25,850 0 (0%) 0 0 0 0 25,850 27,650 24,050
09/02/2026 25,850 0 (0%) 0 0 0 0 25,850 27,650 24,050
06/02/2026 25,850 0 (0%) 0 0 0 0 25,850 27,650 24,050
05/02/2026 25,850 0 (0%) 0 0 0 0 25,850 27,650 24,050
04/02/2026 25,850 0 (0%) 0 0 0 0 25,850 27,650 24,050
03/02/2026 25,850 -0.15 (-0.58%) 1,100 27.39 0 0 26,000 27,800 24,200
02/02/2026 26,000 0 (0%) 0 0 0 0 26,000 27,800 24,200
30/01/2026 26,000 0 (0%) 0 0 0 0 26,000 27,800 24,200
29/01/2026 26,000 0 (0%) 0 0 0 0 26,000 27,800 24,200
28/01/2026 26,000 0 (0%) 0 0 0 0 26,000 27,800 24,200
27/01/2026 26,000 0.05 (0.19%) 1,000 26 0 0 25,950 27,750 24,150
26/01/2026 25,950 0 (0%) 0 0 0 0 25,950 27,750 24,150
23/01/2026 25,950 0 (0%) 0 0 0 0 25,950 27,750 24,150
22/01/2026 25,950 0.5 (1.96%) 100 2.6 0 0 25,450 27,200 23,700
21/01/2026 25,450 0 (0%) 0 0 0 0 25,450 27,200 23,700
20/01/2026 25,450 0 (0%) 2,100 53.45 0 0 25,450 27,200 23,700
19/01/2026 25,450 0 (0%) 0 0 0 0 25,450 27,200 23,700
16/01/2026 25,450 0 (0%) 0 0 0 0 25,450 27,200 23,700
15/01/2026 25,450 0 (0%) 0 0 0 0 25,450 27,200 23,700
14/01/2026 25,450 -0.5 (-1.93%) 2,300 55.68 0 0 25,950 27,750 24,150
13/01/2026 25,950 0.1 (0.39%) 100 2.6 0 0 25,850 27,650 24,050
12/01/2026 25,850 0.4 (1.57%) 100 2.59 0 0 25,450 27,200 23,700
09/01/2026 25,450 0 (0%) 0 0 0 0 25,450 27,200 23,700
08/01/2026 25,450 0.45 (1.8%) 200 5.09 0 0 25,000 26,750 23,250
07/01/2026 25,000 0 (0%) 0 0 0 0 25,000 26,750 23,250
06/01/2026 25,000 0 (0%) 0 0 0 0 25,000 26,750 23,250
05/01/2026 25,000 0 (0%) 0 0 0 0 25,000 26,750 23,250
31/12/2025 25,000 0 (0%) 0 0 0 0 25,000 26,750 23,250
30/12/2025 25,000 0 (0%) 0 0 0 0 25,000 26,750 23,250
29/12/2025 25,000 0.05 (0.2%) 2,100 50.5 0 0 24,950 26,650 23,250
26/12/2025 24,950 0 (0%) 0 0 0 0 24,950 26,650 23,250
25/12/2025 24,950 0 (0%) 0 0 0 0 24,950 26,650 23,250
24/12/2025 24,950 0 (0%) 0 0 0 0 24,950 26,650 23,250
23/12/2025 24,950 0 (0%) 0 0 0 0 24,950 26,650 23,250
22/12/2025 24,950 0.55 (2.25%) 100 2.5 0 0 24,400 26,100 22,700
19/12/2025 24,400 0.2 (0.83%) 1,100 26.44 0 0 24,200 25,850 22,550
18/12/2025 24,200 -0.8 (-3.2%) 200 4.96 0 0 25,000 26,750 23,250
17/12/2025 25,000 1 (4.17%) 100 2.5 0 0 24,000 25,650 22,350
16/12/2025 24,000 -1.5 (-5.88%) 600 14.4 0 0 25,500 27,250 23,750
15/12/2025 25,500 0 (0%) 0 0 0 0 25,500 27,250 23,750
12/12/2025 25,500 0 (0%) 0 0 0 0 25,500 27,250 23,750
11/12/2025 25,500 0 (0%) 0 0 0 0 25,500 27,250 23,750
10/12/2025 25,500 1.15 (4.72%) 100 2.55 0 0 24,350 26,050 22,650
09/12/2025 24,350 -1.05 (-4.13%) 600 14.44 0 0 25,400 27,150 23,650
08/12/2025 25,400 -0.05 (-0.2%) 100 2.54 0 0 25,450 27,200 23,700
05/12/2025 25,450 0.5 (2.%) 900 21.89 0 0 24,950 26,650 23,250
04/12/2025 24,950 0 (0%) 1,600 38.87 0 0 24,950 26,650 23,250
03/12/2025 24,950 0 (0%) 0 0 0 0 24,950 26,650 23,250
02/12/2025 24,950 0 (0%) 0 0 0 0 24,950 26,650 23,250
01/12/2025 24,950 0 (0%) 0 0 0 0 24,950 26,650 23,250
28/11/2025 24,950 0 (0%) 0 0 0 0 24,950 26,650 23,250
27/11/2025 24,950 0 (0%) 0 0 0 0 24,950 26,650 23,250
26/11/2025 24,950 -0.55 (-2.16%) 2,000 48.1 0 0 25,500 27,250 23,750
25/11/2025 25,500 0 (0%) 0 0 0 0 25,500 27,250 23,750
24/11/2025 25,500 0 (0%) 0 0 0 0 25,500 27,250 23,750
21/11/2025 25,500 0 (0%) 0 0 0 0 25,500 27,250 23,750
20/11/2025 25,500 0.15 (0.59%) 9,400 224.27 0 0 25,350 27,100 23,600
19/11/2025 25,350 0.35 (1.4%) 300 7.54 0 0 25,000 26,750 23,250
18/11/2025 25,000 0.15 (0.6%) 100 2.5 0 0 24,850 26,550 23,150
17/11/2025 24,850 0.95 (3.97%) 300 7.48 0 0 23,900 25,550 22,250
14/11/2025 23,900 0.4 (1.7%) 400 9.45 0 0 23,500 25,100 21,900
13/11/2025 23,500 0 (0%) 0 0 0 0 23,500 25,100 21,900
12/11/2025 23,500 1.5 (6.82%) 3,700 86.75 0 0 22,000 23,500 20,500
11/11/2025 22,000 0 (0%) 0 0 0 0 22,000 23,500 20,500
10/11/2025 22,000 -0.5 (-2.22%) 1,900 40.91 0 0 22,500 24,050 20,950
07/11/2025 22,500 0 (0%) 0 0 0 0 22,500 24,050 20,950
06/11/2025 22,500 0 (0%) 0 0 0 0 22,500 24,050 20,950
05/11/2025 22,500 0 (0%) 0 0 0 0 22,500 24,050 20,950
04/11/2025 22,500 0 (0%) 0 0 0 0 22,500 24,050 20,950
03/11/2025 22,500 0 (0%) 0 0 0 0 22,500 24,050 20,950
31/10/2025 22,500 0 (0%) 0 0 0 0 22,500 24,050 20,950
30/10/2025 22,500 -0.6 (-2.6%) 200 4.51 0 0 23,100 24,700 21,500
29/10/2025 23,100 0 (0%) 0 0 0 0 23,100 24,700 21,500
28/10/2025 23,100 0 (0%) 0 0 0 0 23,100 24,700 21,500
27/10/2025 23,100 0 (0%) 0 0 0 0 23,100 24,700 21,500
24/10/2025 23,100 0 (0%) 500 11.55 0 0 23,100 24,700 21,500
23/10/2025 23,100 0.1 (0.43%) 100 2.31 0 0 23,000 24,600 21,400
22/10/2025 23,000 0 (0%) 0 0 0 0 23,000 24,600 21,400
21/10/2025 23,000 0.7 (3.14%) 100 2.3 0 0 22,300 23,850 20,750
20/10/2025 22,300 0 (0%) 0 0 0 0 22,300 23,850 20,750
17/10/2025 22,300 -1.5 (-6.3%) 500 11.15 0 0 23,800 25,450 22,150
16/10/2025 23,800 0 (0%) 0 0 0 0 23,800 25,450 22,150
15/10/2025 23,800 1.3 (5.78%) 100 2.38 0 0 22,500 24,050 20,950
14/10/2025 22,500 -1.5 (-6.25%) 1,200 27 0 0 24,000 25,650 22,350
13/10/2025 24,000 0 (0%) 0 0 0 0 24,000 25,650 22,350
10/10/2025 24,000 0 (0%) 0 0 0 0 24,000 25,650 22,350
09/10/2025 24,000 1.35 (5.96%) 200 4.8 0 0 22,650 24,200 21,100
08/10/2025 22,650 1.45 (6.84%) 100 2.27 0 0 21,200 22,650 19,750
07/10/2025 21,200 -1.3 (-5.78%) 300 6.32 0 0 22,500 24,050 20,950
06/10/2025 22,500 0 (0%) 300 6.75 0 0 22,500 24,050 20,950
03/10/2025 22,500 -0.4 (-1.75%) 5,800 130.53 0 0 22,900 24,500 21,300
02/10/2025 22,900 0.55 (2.46%) 100 2.29 0 0 22,350 23,900 20,800
01/10/2025 22,350 -1.5 (-6.29%) 700 15.57 0 0 23,850 25,500 22,200
30/09/2025 23,850 0 (0%) 0 0 0 0 23,850 25,500 22,200
29/09/2025 23,850 -0.05 (-0.21%) 1,800 40.42 0 0 23,900 25,550 22,250
26/09/2025 23,900 0 (0%) 0 0 0 0 23,900 25,550 22,250
25/09/2025 23,900 -0.15 (-0.62%) 4,500 101.68 0 0 24,050 25,700 22,400
24/09/2025 24,050 1.5 (6.65%) 1,100 24.96 0 0 22,550 24,100 21,000
23/09/2025 22,550 -1.65 (-6.82%) 6,900 155.61 0 0 24,200 25,850 22,550
22/09/2025 24,200 -1.8 (-6.92%) 2,900 70.41 0 0 26,000 27,800 24,200
19/09/2025 26,000 -0.5 (-1.89%) 10,100 250. 0 0 26,500 28,350 24,650
18/09/2025 26,500 -0.9 (-3.28%) 14,300 378.03 0 0 27,400 29,300 25,500
17/09/2025 27,400 1.75 (6.82%) 4,000 109.6 0 0 25,650 27,400 23,900
16/09/2025 25,650 1.65 (6.88%) 36,200 927.89 0 0 24,000 25,650 22,350
15/09/2025 24,000 0.6 (2.56%) 100 2.4 0 0 23,400 25,000 21,800
12/09/2025 23,400 1.3 (5.88%) 100 2.34 0 0 22,100 23,600 20,600
11/09/2025 22,100 0 (0%) 0 0 0 0 22,100 23,600 20,600
10/09/2025 22,100 1.4 (6.76%) 100 2.21 0 0 20,700 22,100 19,300

Historical Data - BSC

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