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 28,600 1.6 (5.93%) 100 2.86 0 0 27,000 31,000 23,000
31/03/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
30/03/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
27/03/2026 27,000 -1.5 (-5.26%) 600 16.2 0 0 28,500 32,700 24,300
26/03/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
25/03/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
24/03/2026 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
23/03/2026 28,500 0 (0%) 7 0.18 0 0 28,500 32,700 24,300
20/03/2026 28,500 0 (0%) 10 0.28 0 0 28,500 32,700 24,300
19/03/2026 28,500 -0.3 (-1.04%) 1,700 48.47 0 0 28,800 33,100 24,500
18/03/2026 28,800 0 (0%) 0 0 406,752 12,309.17 28,800 33,100 24,500
17/03/2026 28,400 2.7 (10.51%) 302 8.68 0 0 25,700 29,500 21,900
16/03/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
13/03/2026 25,700 0 (0%) 2 0.05 0 0 25,700 29,500 21,900
12/03/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
11/03/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
10/03/2026 25,700 0 (0%) 0 0 0 0 25,700 29,500 21,900
09/03/2026 25,700 0 (0%) 4 0.1 0 0 25,700 29,500 21,900
06/03/2026 25,700 -0.1 (-0.39%) 100 2.57 0 0 25,800 29,600 22,000
05/03/2026 25,800 0.2 (0.78%) 100 2.58 0 0 25,600 29,400 21,800
04/03/2026 25,600 -0.4 (-1.54%) 432 11.06 0 0 26,000 29,900 22,100
03/03/2026 26,000 0 (0%) 500 13 0 0 26,000 29,900 22,100
02/03/2026 26,000 0 (0%) 700 18.2 0 0 26,000 29,900 22,100
27/02/2026 26,000 0 (0%) 101 2.63 0 0 26,000 29,900 22,100
26/02/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
25/02/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
24/02/2026 26,000 0 (0%) 300 7.8 0 0 26,000 29,900 22,100
23/02/2026 26,000 2.5 (10.64%) 300 7.8 0 0 23,500 27,000 20,000
13/02/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
12/02/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
11/02/2026 23,500 -1.8 (-7.11%) 100 2.35 0 0 25,300 29,000 21,600
10/02/2026 26,700 3.4 (14.59%) 1,200 30.34 0 0 23,300 26,700 19,900
09/02/2026 23,300 0 (0%) 10 0.23 0 0 23,300 26,700 19,900
06/02/2026 23,400 -3.8 (-13.97%) 1,800 41.98 0 0 27,200 31,200 23,200
05/02/2026 27,200 0 (0%) 0 0 0 0 27,200 31,200 23,200
04/02/2026 27,200 1.2 (4.62%) 1,800 48.96 0 0 26,000 29,900 22,100
03/02/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
02/02/2026 26,000 1.4 (5.69%) 110 2.86 0 0 24,600 28,200 21,000
30/01/2026 24,600 0 (0%) 0 0 0 0 24,600 28,200 21,000
29/01/2026 24,600 0 (0%) 0 0 0 0 24,600 28,200 21,000
28/01/2026 24,600 0 (0%) 0 0 0 0 24,600 28,200 21,000
27/01/2026 24,600 0 (0%) 0 0 0 0 24,600 28,200 21,000
26/01/2026 24,600 -0.4 (-1.6%) 110 2.71 0 0 25,000 28,700 21,300
23/01/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
22/01/2026 25,500 -1.4 (-5.2%) 500 12.51 0 0 26,900 30,900 22,900
21/01/2026 26,800 0.9 (3.47%) 300 8.06 0 0 25,900 29,700 22,100
20/01/2026 25,900 0 (0%) 0 0 0 0 25,900 29,700 22,100
19/01/2026 26,000 2.5 (10.64%) 625 16.11 0 0 23,500 27,000 20,000
16/01/2026 24,000 -1 (-4%) 340 8.06 0 0 25,000 28,700 21,300
15/01/2026 25,000 -0.3 (-1.19%) 100 2.5 0 0 25,300 29,000 21,600
14/01/2026 25,300 0 (0%) 0 0 0 0 25,300 29,000 21,600
13/01/2026 25,300 0.1 (0.4%) 300 7.59 0 0 25,200 28,900 21,500
12/01/2026 25,200 0.1 (0.4%) 300 7.55 0 0 25,100 28,800 21,400
09/01/2026 25,100 0 (0%) 19 0.42 0 0 25,100 28,800 21,400
08/01/2026 25,100 0.1 (0.4%) 100 2.51 0 0 25,000 28,700 21,300
07/01/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
06/01/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
05/01/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
31/12/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
30/12/2025 25,000 -3.3 (-11.66%) 100 2.5 0 0 28,300 32,500 24,100
29/12/2025 28,300 0 (0%) 23 0.67 312,300 9,993.6 28,300 32,500 24,100
26/12/2025 29,200 3.3 (12.74%) 400 11.31 0 0 25,900 29,700 22,100
25/12/2025 25,900 0 (0%) 100 2.59 0 0 25,900 29,700 22,100
24/12/2025 25,500 -0.5 (-1.92%) 400 10.35 0 0 26,000 29,900 22,100
23/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
22/12/2025 26,000 0 (0%) 100 2.6 0 0 26,000 29,900 22,100
19/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
18/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
17/12/2025 26,000 0 (0%) 1,100 28.6 198,900 5,947.11 26,000 29,900 22,100
16/12/2025 26,000 1 (4%) 400 10.4 0 0 25,000 28,700 21,300
15/12/2025 25,000 0 (0%) 10 0.28 0 0 25,000 28,700 21,300
12/12/2025 25,000 0 (0%) 0 0 200,000 5,740 25,000 28,700 21,300
11/12/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
10/12/2025 25,000 -3.1 (-11.03%) 500 12.5 312,100 9,987.2 28,100 32,300 23,900
09/12/2025 28,900 3.7 (14.68%) 1,265 35.48 0 0 25,200 28,900 21,500
08/12/2025 25,200 0 (0%) 0 0 0 0 25,200 28,900 21,500
05/12/2025 25,200 0.1 (0.4%) 500 12.6 0 0 25,100 28,800 21,400
04/12/2025 25,200 0.2 (0.8%) 900 22.58 0 0 25,000 28,700 21,300
03/12/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
02/12/2025 25,000 0 (0%) 3 0.08 61,623 1,312.57 25,000 28,700 21,300
01/12/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
28/11/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
27/11/2025 25,000 0 (0%) 0 0 450,000 9,585 25,000 28,700 21,300
26/11/2025 25,000 -3 (-10.71%) 200 5 0 0 28,000 32,200 23,800
25/11/2025 28,000 0 (0%) 0 0 400,000 9,520 28,000 32,200 23,800
24/11/2025 28,000 0 (0%) 3 0.1 0 0 28,000 32,200 23,800
21/11/2025 28,000 1 (3.7%) 102 2.86 400,000 9,200 27,000 31,000 23,000
20/11/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
19/11/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
18/11/2025 27,000 0 (0%) 0 0 400,000 9,200 27,000 31,000 23,000
17/11/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
14/11/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
13/11/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
12/11/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
11/11/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
10/11/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
07/11/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
06/11/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
05/11/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
04/11/2025 27,000 0 (0%) 8 0.2 0 0 27,000 31,000 23,000
03/11/2025 27,000 -0.3 (-1.1%) 503 13.58 0 0 27,300 31,300 23,300
31/10/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
30/10/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
29/10/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
28/10/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
27/10/2025 27,300 0 (0%) 500 13.65 0 0 27,300 31,300 23,300
24/10/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
23/10/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
22/10/2025 27,300 0 (0%) 61 1.72 0 0 27,300 31,300 23,300
21/10/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
20/10/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
17/10/2025 27,300 0 (0%) 401 10.96 0 0 27,300 38,200 16,400
16/10/2025 27,000 -2 (-6.9%) 600 16.36 0 0 29,000 33,300 24,700
15/10/2025 29,000 0 (0%) 0 0 0 0 29,000 33,300 24,700
14/10/2025 29,000 1.2 (4.32%) 108 3.13 0 0 27,800 31,900 23,700
13/10/2025 27,900 0 (0%) 929 25.87 0 0 27,900 32,000 23,800
10/10/2025 27,800 0.6 (2.21%) 1,300 36.32 0 0 27,200 31,200 23,200
09/10/2025 27,200 0 (0%) 0 0 0 0 27,200 31,200 23,200
08/10/2025 27,200 0 (0%) 30 0.84 0 0 27,200 31,200 23,200
07/10/2025 27,200 0 (0%) 0 0 0 0 27,200 31,200 23,200
06/10/2025 27,200 0 (0%) 1 0.03 0 0 27,200 31,200 23,200
03/10/2025 27,200 -0.2 (-0.73%) 100 2.72 0 0 27,400 31,500 23,300
02/10/2025 27,400 0 (0%) 0 0 0 0 27,400 31,500 23,300
01/10/2025 27,600 0.1 (0.36%) 1,007 27.57 0 0 27,500 31,600 23,400

Historical Data - BSC

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