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
03/04/2026 35,500 0.5 (1.43%) 1,000 35.5 0 0 35,000 38,500 31,500
02/04/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
01/04/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
31/03/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
30/03/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
27/03/2026 35,000 0 (0%) 2,652 92.82 0 0 35,000 38,500 31,500
26/03/2026 35,000 1 (2.94%) 500 17.5 0 0 34,000 37,400 30,600
25/03/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
24/03/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
23/03/2026 34,000 0 (0%) 1 0.04 0 0 34,000 37,400 30,600
20/03/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
19/03/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
18/03/2026 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
17/03/2026 34,000 0 (0%) 46,925 1,595.45 0 0 34,000 37,400 30,600
16/03/2026 34,000 0 (0%) 1 0.04 0 0 34,000 37,400 30,600
13/03/2026 34,000 0.2 (0.59%) 50,000 1,700 0 0 33,800 37,100 30,500
12/03/2026 33,800 0 (0%) 1 0.04 0 0 33,800 37,100 30,500
11/03/2026 33,800 0 (0%) 8 0.27 0 0 33,800 37,100 30,500
10/03/2026 33,800 0 (0%) 0 0 0 0 33,800 37,100 30,500
09/03/2026 33,800 -2.2 (-6.11%) 1,000 33.8 0 0 36,000 39,600 32,400
06/03/2026 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
05/03/2026 36,000 0.2 (0.56%) 116 4.17 0 0 35,800 39,300 32,300
04/03/2026 35,800 -2.1 (-5.54%) 100 3.58 0 0 37,900 41,600 34,200
03/03/2026 37,900 0 (0%) 0 0 0 0 37,900 41,600 34,200
02/03/2026 37,900 0 (0%) 0 0 0 0 37,900 41,600 34,200
27/02/2026 37,900 0 (0%) 0 0 0 0 37,900 41,600 34,200
26/02/2026 37,900 0 (0%) 0 0 0 0 37,900 41,600 34,200
25/02/2026 37,900 0 (0%) 0 0 0 0 37,900 41,600 34,200
24/02/2026 37,900 0 (0%) 2 0.07 0 0 37,900 41,600 34,200
23/02/2026 37,900 0 (0%) 105 3.98 0 0 37,900 41,600 34,200
13/02/2026 37,900 0 (0%) 100 3.79 0 0 37,900 41,600 34,200
12/02/2026 37,900 0.6 (1.61%) 180 6.77 0 0 37,300 41,000 33,600
11/02/2026 37,300 3.3 (9.71%) 203 7.57 0 0 34,000 37,400 30,600
10/02/2026 34,000 -3.6 (-9.57%) 1,700 63.81 0 0 37,600 41,300 33,900
09/02/2026 37,600 3.4 (9.94%) 600 20.86 0 0 34,200 37,600 30,800
06/02/2026 34,200 -3.8 (-10%) 208 7.52 0 0 38,000 41,800 34,200
05/02/2026 38,000 0 (0%) 750 27.77 0 0 38,000 41,800 34,200
04/02/2026 38,000 0 (0%) 0 0 0 0 38,000 41,800 34,200
03/02/2026 38,000 0 (0%) 100 3.8 0 0 38,000 41,800 34,200
02/02/2026 38,000 3 (8.57%) 263 9.95 0 0 35,000 38,500 31,500
30/01/2026 35,000 0 (0%) 1 0.04 0 0 35,000 38,500 31,500
29/01/2026 35,000 -3 (-7.89%) 100 3.5 0 0 38,000 41,800 34,200
28/01/2026 38,000 0 (0%) 0 0 0 0 38,000 41,800 34,200
27/01/2026 38,000 2 (5.56%) 100 3.8 0 0 36,000 39,600 32,400
26/01/2026 36,000 0 (0%) 300 10.8 0 0 36,000 39,600 32,400
23/01/2026 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
22/01/2026 36,000 0 (0%) 38 1.33 0 0 36,000 39,600 32,400
21/01/2026 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
20/01/2026 36,000 0 (0%) 30 1.08 0 0 36,000 39,600 32,400
19/01/2026 36,000 0 (0%) 2 0.07 0 0 36,000 39,600 32,400
16/01/2026 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
15/01/2026 36,000 0 (0%) 205 7.38 0 0 36,000 39,600 32,400
14/01/2026 36,000 -1 (-2.7%) 2,167 77.89 0 0 37,000 40,700 33,300
13/01/2026 37,000 -1 (-2.63%) 503 18.61 0 0 38,000 41,800 34,200
12/01/2026 38,000 0 (0%) 0 0 0 0 38,000 41,800 34,200
09/01/2026 38,000 0 (0%) 0 0 0 0 38,000 41,800 34,200
08/01/2026 38,000 0 (0%) 0 0 0 0 38,000 41,800 34,200
07/01/2026 38,000 0 (0%) 1,000 38 0 0 38,000 41,800 34,200
06/01/2026 38,000 0 (0%) 0 0 0 0 38,000 41,800 34,200
05/01/2026 38,000 0 (0%) 500 19 0 0 38,000 41,800 34,200
31/12/2025 38,000 0 (0%) 1 0.03 0 0 38,000 41,800 34,200
30/12/2025 38,000 1 (2.7%) 300 11.2 0 0 37,000 40,700 33,300
29/12/2025 37,000 1 (2.78%) 101 3.73 0 0 36,000 39,600 32,400
26/12/2025 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
25/12/2025 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
24/12/2025 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
23/12/2025 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
22/12/2025 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
19/12/2025 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
18/12/2025 36,000 0 (0%) 200 7.2 0 0 36,000 39,600 32,400
17/12/2025 36,000 0 (0%) 5 0.18 0 0 36,000 39,600 32,400
16/12/2025 36,000 0.5 (1.41%) 900 32.2 0 0 35,500 39,000 32,000
15/12/2025 35,500 0 (0%) 0 0 0 0 35,500 39,000 32,000
12/12/2025 35,500 0.5 (1.43%) 100 3.55 0 0 35,000 38,500 31,500
11/12/2025 35,000 -0.5 (-1.41%) 400 14 0 0 35,500 39,000 32,000
10/12/2025 35,500 0 (0%) 0 0 0 0 35,500 39,000 32,000
09/12/2025 35,500 0 (0%) 100 3.55 0 0 35,500 39,000 32,000
08/12/2025 35,500 0 (0%) 0 0 0 0 35,500 39,000 32,000
05/12/2025 35,500 0 (0%) 2 0.07 0 0 35,500 39,000 32,000
04/12/2025 35,500 0 (0%) 0 0 0 0 35,500 39,000 32,000
03/12/2025 35,500 0 (0%) 100 3.55 0 0 35,500 39,000 32,000
02/12/2025 35,500 0.6 (1.72%) 100 3.55 0 0 34,900 38,300 31,500
01/12/2025 34,900 0 (0%) 0 0 0 0 34,900 38,300 31,500
28/11/2025 34,900 0 (0%) 0 0 0 0 34,900 38,300 31,500
27/11/2025 34,900 0 (0%) 0 0 0 0 34,900 38,300 31,500
26/11/2025 34,900 0 (0%) 0 0 0 0 34,900 38,300 31,500
25/11/2025 34,900 1.8 (5.44%) 100 3.49 0 0 33,100 36,400 29,800
24/11/2025 33,100 1.9 (6.09%) 100 3.31 0 0 31,200 34,300 28,100
21/11/2025 31,200 0 (0%) 0 0 0 0 31,200 34,300 28,100
20/11/2025 31,200 0 (0%) 0 0 0 0 31,200 34,300 28,100
19/11/2025 31,200 -3.3 (-9.57%) 100 3.12 0 0 34,500 37,900 31,100
18/11/2025 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
17/11/2025 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
14/11/2025 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
13/11/2025 34,500 0.5 (1.47%) 100 3.45 0 0 34,000 37,400 30,600
12/11/2025 34,000 0 (0%) 2,600 88.4 0 0 34,000 37,400 30,600
11/11/2025 34,000 0 (0%) 1 0.03 0 0 34,000 37,400 30,600
10/11/2025 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
07/11/2025 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
06/11/2025 34,000 0 (0%) 7 0.24 0 0 34,000 37,400 30,600
05/11/2025 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
04/11/2025 34,000 0.1 (0.29%) 2,701 91.83 0 0 33,900 37,200 30,600
03/11/2025 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600
31/10/2025 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600
30/10/2025 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600
29/10/2025 33,900 0 (0%) 2 0.07 0 0 33,900 37,200 30,600
28/10/2025 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600
27/10/2025 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600
24/10/2025 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600
23/10/2025 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600
22/10/2025 33,900 0 (0%) 2,300 77.79 0 0 33,900 37,200 30,600
21/10/2025 33,900 0 (0%) 4,600 155.94 0 0 33,900 37,200 30,600
20/10/2025 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600
17/10/2025 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600
16/10/2025 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600
15/10/2025 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600
14/10/2025 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600
13/10/2025 33,900 -0.1 (-0.29%) 100 3.39 0 0 34,000 37,400 30,600
10/10/2025 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
09/10/2025 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
08/10/2025 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
07/10/2025 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
06/10/2025 34,000 0 (0%) 2 0.07 0 0 34,000 37,400 30,600

Historical Data - BSC

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