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
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
03/10/2025 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
02/10/2025 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
01/10/2025 34,000 -3.3 (-8.85%) 510 17.37 0 0 37,300 41,000 33,600
30/09/2025 37,300 2.3 (6.57%) 100 3.73 0 0 35,000 38,500 31,500
29/09/2025 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
26/09/2025 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
25/09/2025 35,000 0 (0%) 500 17.5 0 0 35,000 38,500 31,500
24/09/2025 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
23/09/2025 35,000 1 (2.94%) 300 10.5 0 0 34,000 37,400 30,600
22/09/2025 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
19/09/2025 34,000 -0.9 (-2.58%) 3,400 116.23 0 0 34,900 38,300 31,500
18/09/2025 34,900 0 (0%) 4 0.14 0 0 34,900 38,300 31,500
17/09/2025 34,900 0 (0%) 700 24.43 0 0 34,900 38,300 31,500
16/09/2025 34,900 0 (0%) 0 0 0 0 34,900 38,300 31,500
15/09/2025 34,900 0 (0%) 0 0 0 0 34,900 38,300 31,500
12/09/2025 34,900 0 (0%) 0 0 0 0 34,900 38,300 31,500
11/09/2025 34,900 0 (0%) 0 0 0 0 34,900 38,300 31,500
10/09/2025 34,900 0 (0%) 1 0.03 0 0 34,900 38,300 31,500
09/09/2025 34,900 0.9 (2.65%) 700 24.47 0 0 34,000 37,400 30,600
08/09/2025 34,000 -3 (-8.11%) 1,905 64.78 0 0 37,000 40,700 33,300
05/09/2025 37,000 0 (0%) 0 0 0 0 37,000 40,700 33,300
04/09/2025 37,000 0 (0%) 10 0.33 0 0 37,000 40,700 33,300
03/09/2025 37,000 2.2 (6.32%) 100 3.7 0 0 34,800 38,200 31,400
29/08/2025 34,800 0 (0%) 1,101 38.32 0 0 34,800 38,200 31,400
28/08/2025 34,800 -2.6 (-6.95%) 3,000 104.4 0 0 37,400 41,100 33,700
27/08/2025 37,400 0 (0%) 0 0 0 0 37,400 41,100 33,700
26/08/2025 37,400 0 (0%) 2 0.07 0 0 37,400 41,100 33,700
25/08/2025 37,400 2.5 (7.16%) 100 3.74 0 0 34,900 38,300 31,500
22/08/2025 34,900 0 (0%) 0 0 0 0 34,900 38,300 31,500
21/08/2025 34,900 0.9 (2.65%) 5,000 169 0 0 34,000 37,400 30,600
20/08/2025 34,000 -0.1 (-0.29%) 1,902 64.67 0 0 34,100 37,500 30,700
19/08/2025 34,100 -3.3 (-8.82%) 401 13.59 0 0 37,400 41,100 33,700
18/08/2025 37,400 0 (0%) 100 3.74 0 0 37,400 41,100 33,700
15/08/2025 37,400 0 (0%) 100 3.74 0 0 37,400 41,100 33,700
14/08/2025 37,400 0 (0%) 0 0 0 0 37,400 41,100 33,700
13/08/2025 37,400 3.4 (10%) 913 34.12 0 0 34,000 37,400 30,600
12/08/2025 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
11/08/2025 34,000 0 (0%) 2 0.07 0 0 34,000 37,400 30,600
08/08/2025 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
07/08/2025 34,000 -2.6 (-7.1%) 4,402 149.75 0 0 36,600 40,200 33,000
06/08/2025 36,600 0 (0%) 0 0 0 0 36,600 40,200 33,000
05/08/2025 36,600 3.3 (9.91%) 100 3.66 0 0 33,300 36,600 30,000
04/08/2025 33,300 -0.7 (-2.06%) 713 23.75 0 0 34,000 37,400 30,600

Historical Data - BSC

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