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
20/03/2026 40,450 1.9 (4.93%) 15,000 616.18 0 0 38,550 41,200 35,900
19/03/2026 38,550 -1.95 (-4.81%) 100 3.86 0 0 40,500 43,300 37,700
18/03/2026 40,500 0 (0%) 3,600 145.79 0 0 40,500 43,300 37,700
17/03/2026 40,500 1.6 (4.11%) 12,100 493.94 0 0 38,900 41,600 36,200
16/03/2026 38,900 0.35 (0.91%) 10,800 415.42 0 0 38,550 41,200 35,900
13/03/2026 38,550 -0.55 (-1.41%) 7,600 294.96 0 0 39,100 41,800 36,400
12/03/2026 39,100 -2.9 (-6.9%) 15,300 598.28 0 0 42,000 44,900 39,100
11/03/2026 42,000 0 (0%) 300 12.89 0 0 42,000 44,900 39,100
10/03/2026 42,000 0 (0%) 0 0 0 0 42,000 44,900 39,100
09/03/2026 42,000 -2.4 (-5.41%) 600 25.2 0 0 44,400 47,500 41,300
06/03/2026 44,400 0 (0%) 0 0 0 0 44,400 47,500 41,300
05/03/2026 44,400 0.45 (1.02%) 100 4.44 0 0 43,950 47,000 40,900
04/03/2026 43,950 1.4 (3.29%) 2,800 114.31 0 0 42,550 45,500 39,600
03/03/2026 42,550 -3.2 (-6.99%) 600 26.71 0 0 45,750 48,950 42,550
02/03/2026 45,750 2.95 (6.89%) 1,700 75.32 0 0 42,800 45,750 39,850
27/02/2026 42,800 -2.1 (-4.68%) 4,800 208.74 0 0 44,900 48,000 41,800
26/02/2026 44,900 0 (0%) 0 0 0 0 44,900 48,000 41,800
25/02/2026 44,900 2.9 (6.9%) 12,200 544.15 0 0 42,000 44,900 39,100
24/02/2026 42,000 2.1 (5.26%) 18,000 721.4 0 0 39,900 42,650 37,150
23/02/2026 39,900 0 (0%) 22,100 881.74 0 0 39,900 42,650 37,150
13/02/2026 39,900 0 (0%) 0 0 0 0 39,900 42,650 37,150
12/02/2026 39,900 0 (0%) 0 0 0 0 39,900 42,650 37,150
11/02/2026 39,900 0.5 (1.27%) 2,900 113.39 0 0 39,400 42,150 36,650
10/02/2026 39,400 -0.1 (-0.25%) 500 19.7 0 0 39,500 42,250 36,750
09/02/2026 39,500 -0.3 (-0.75%) 500 19.06 0 0 39,800 42,550 37,050
06/02/2026 39,800 -1.45 (-3.52%) 22,400 861.08 0 0 41,250 44,100 38,400
05/02/2026 41,250 0 (0%) 0 0 0 0 41,250 44,100 38,400
04/02/2026 41,250 -0.05 (-0.12%) 10,700 420.4 0 0 41,300 44,150 38,450
03/02/2026 41,300 -0.2 (-0.48%) 28,500 1,142.94 0 0 41,500 44,400 38,600
02/02/2026 41,500 -1.5 (-3.49%) 71,600 2,864.94 0 0 43,000 46,000 40,000
30/01/2026 43,000 0 (0%) 21,500 878.64 0 0 43,000 46,000 40,000
29/01/2026 43,000 1.45 (3.49%) 18,200 771.1 0 0 41,550 44,450 38,650
28/01/2026 41,550 2.7 (6.95%) 158,800 6,598.14 0 0 38,850 41,550 36,150
27/01/2026 38,850 2.5 (6.88%) 95,900 3,725.72 0 0 36,350 38,850 33,850
26/01/2026 36,350 2.35 (6.91%) 147,500 5,361.63 0 0 34,000 36,350 31,650
23/01/2026 34,000 0 (0%) 0 0 0 0 34,000 36,350 31,650
22/01/2026 34,000 0 (0%) 0 0 0 0 34,000 36,350 31,650
21/01/2026 34,000 0 (0%) 22,900 778.78 0 0 34,000 36,350 31,650
20/01/2026 34,000 1 (3.03%) 300 10.1 0 0 33,000 35,300 30,700
19/01/2026 33,000 2 (6.45%) 2,300 73.9 0 0 31,000 33,150 28,850
16/01/2026 31,000 0 (0%) 500 15.5 0 0 31,000 33,150 28,850
15/01/2026 31,000 0 (0%) 0 0 0 0 31,000 33,150 28,850
14/01/2026 31,000 0 (0%) 1,100 35.25 0 0 31,000 33,150 28,850
13/01/2026 31,000 0 (0%) 0 0 0 0 31,000 33,150 28,850
12/01/2026 31,000 0 (0%) 4,400 136.4 0 0 31,000 33,150 28,850
09/01/2026 31,000 0 (0%) 0 0 0 0 31,000 33,150 28,850
08/01/2026 31,000 0.25 (0.81%) 100 3.1 0 0 30,750 32,900 28,600
07/01/2026 30,750 2 (6.96%) 20,100 618.04 0 0 28,750 30,750 26,750
06/01/2026 28,750 1.75 (6.48%) 2,700 73.62 0 0 27,000 28,850 25,150
05/01/2026 27,000 0.2 (0.75%) 5,000 135 0 0 26,800 28,650 24,950
31/12/2025 26,800 0 (0%) 0 0 0 0 26,800 28,650 24,950
30/12/2025 26,800 0 (0%) 0 0 0 0 26,800 28,650 24,950
29/12/2025 26,800 1.75 (6.99%) 2,000 53.24 0 0 25,050 26,800 23,300
26/12/2025 25,050 0 (0%) 0 0 0 0 25,050 26,800 23,300
25/12/2025 25,050 0 (0%) 8,200 205.41 0 0 25,050 26,800 23,300
24/12/2025 25,050 0 (0%) 37,100 929.36 0 0 25,050 26,800 23,300
23/12/2025 25,050 -1.55 (-5.83%) 8,200 203. 0 0 26,600 28,450 24,750
22/12/2025 26,600 1.7 (6.83%) 100 2.66 0 0 24,900 26,600 23,200
19/12/2025 24,900 1.6 (6.87%) 11,800 293.82 0 0 23,300 24,900 21,700
18/12/2025 23,300 0 (0%) 0 0 0 0 23,300 24,900 21,700
17/12/2025 23,300 0 (0%) 0 0 0 0 23,300 24,900 21,700
16/12/2025 23,300 -1.7 (-6.8%) 100 2.33 0 0 25,000 26,750 23,250
15/12/2025 25,000 0.95 (3.95%) 200 5 0 0 24,050 25,700 22,400
12/12/2025 24,050 1.55 (6.89%) 100 2.41 0 0 22,500 24,050 20,950
11/12/2025 22,500 0 (0%) 0 0 0 0 22,500 24,050 20,950
10/12/2025 22,500 0 (0%) 0 0 0 0 22,500 24,050 20,950
09/12/2025 22,500 0.5 (2.27%) 3,500 78.75 0 0 22,000 23,500 20,500
08/12/2025 22,000 0 (0%) 0 0 0 0 22,000 23,500 20,500
05/12/2025 22,000 0 (0%) 300 6.6 0 0 22,000 23,500 20,500
04/12/2025 22,000 0 (0%) 0 0 0 0 22,000 23,500 20,500
03/12/2025 22,000 0.5 (2.33%) 10,100 222.15 0 0 21,500 23,000 20,000
02/12/2025 21,500 0 (0%) 0 0 0 0 21,500 23,000 20,000
01/12/2025 21,500 0 (0%) 0 0 0 0 21,500 23,000 20,000
28/11/2025 21,500 0 (0%) 0 0 0 0 21,500 23,000 20,000
27/11/2025 21,500 0 (0%) 0 0 0 0 21,500 23,000 20,000
26/11/2025 21,500 0 (0%) 100 2.15 0 0 21,500 23,000 20,000
25/11/2025 21,500 0 (0%) 0 0 0 0 21,500 23,000 20,000
24/11/2025 21,500 0.5 (2.38%) 300 6.45 0 0 21,000 22,450 19,550
21/11/2025 21,000 0 (0%) 0 0 0 0 21,000 22,450 19,550
20/11/2025 21,000 0 (0%) 400 8.4 0 0 21,000 22,450 19,550
19/11/2025 21,000 0 (0%) 7,500 157.5 0 0 21,000 22,450 19,550
18/11/2025 21,000 0 (0%) 0 0 0 0 21,000 22,450 19,550
17/11/2025 21,000 0 (0%) 400 8.4 0 0 21,000 22,450 19,550
14/11/2025 21,000 0 (0%) 0 0 0 0 21,000 22,450 19,550
13/11/2025 21,000 0 (0%) 0 0 0 0 21,000 22,450 19,550
12/11/2025 21,000 0 (0%) 0 0 0 0 21,000 22,450 19,550
11/11/2025 21,000 0 (0%) 0 0 0 0 21,000 22,450 19,550
10/11/2025 21,000 1 (5%) 100 2.1 0 0 20,000 21,400 18,600
07/11/2025 20,000 0 (0%) 0 0 0 0 20,000 21,400 18,600
06/11/2025 20,000 0 (0%) 0 0 0 0 20,000 21,400 18,600
05/11/2025 20,000 0 (0%) 400 8 0 0 20,000 21,400 18,600
04/11/2025 20,000 0 (0%) 10,000 200 0 0 20,000 21,400 18,600
03/11/2025 20,000 0 (0%) 0 0 0 0 20,000 21,400 18,600
31/10/2025 20,000 1 (5.26%) 400 8 0 0 19,000 20,300 17,700
30/10/2025 19,000 0 (0%) 0 0 0 0 19,000 20,300 17,700
29/10/2025 19,000 0 (0%) 0 0 0 0 19,000 20,300 17,700
28/10/2025 19,000 0 (0%) 0 0 0 0 19,000 20,300 17,700
27/10/2025 19,000 0 (0%) 0 0 0 0 19,000 20,300 17,700
24/10/2025 19,000 0 (0%) 0 0 0 0 19,000 20,300 17,700
23/10/2025 19,000 0 (0%) 1,400 26.6 0 0 19,000 20,300 17,700
22/10/2025 19,000 0 (0%) 0 0 0 0 19,000 20,300 17,700
21/10/2025 19,000 0 (0%) 100 1.9 0 0 19,000 20,300 17,700
20/10/2025 19,000 0 (0%) 0 0 0 0 19,000 20,300 17,700
17/10/2025 19,000 0 (0%) 0 0 0 0 19,000 20,300 17,700
16/10/2025 19,000 0 (0%) 0 0 0 0 19,000 20,300 17,700
15/10/2025 19,000 0 (0%) 100 1.9 0 0 19,000 20,300 17,700
14/10/2025 19,000 0 (0%) 0 0 0 0 19,000 20,300 17,700
13/10/2025 19,000 1 (5.56%) 1,300 24.49 0 0 18,000 19,250 16,750
10/10/2025 18,000 0.4 (2.27%) 100 1.8 0 0 17,600 18,800 16,400
09/10/2025 17,600 0 (0%) 0 0 0 0 17,600 18,800 16,400
08/10/2025 17,600 0.6 (3.53%) 300 5.28 0 0 17,000 18,150 15,850
07/10/2025 17,000 0 (0%) 0 0 0 0 17,000 18,150 15,850
06/10/2025 17,000 0 (0%) 0 0 0 0 17,000 18,150 15,850
03/10/2025 17,000 0 (0%) 0 0 0 0 17,000 18,150 15,850
02/10/2025 17,000 0 (0%) 0 0 0 0 17,000 18,150 15,850
01/10/2025 17,000 0 (0%) 0 0 0 0 17,000 18,150 15,850
30/09/2025 17,000 0.8 (4.94%) 800 13.6 0 0 16,200 17,300 15,100
29/09/2025 16,200 0 (0%) 0 0 0 0 16,200 17,300 15,100
26/09/2025 16,200 0 (0%) 0 0 0 0 16,200 17,300 15,100
25/09/2025 16,200 0 (0%) 100 1.62 0 0 16,200 17,300 15,100
24/09/2025 16,200 0 (0%) 0 0 0 0 16,200 17,300 15,100
23/09/2025 16,200 0 (0%) 0 0 0 0 16,200 17,300 15,100
22/09/2025 16,200 0 (0%) 0 0 0 0 16,200 17,300 15,100

Historical Data - BSC

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