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
02/04/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
01/04/2026 25,000 0 (0%) 80 1.77 0 0 25,000 28,700 21,300
31/03/2026 25,000 0 (0%) 1 0.02 0 0 25,000 28,700 21,300
30/03/2026 25,000 0 (0%) 200 5 0 0 25,000 28,700 21,300
27/03/2026 25,000 0 (0%) 301 7.53 0 0 25,000 28,700 21,300
26/03/2026 25,000 0 (0%) 61 1.3 0 0 25,000 28,700 21,300
25/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
24/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
23/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
20/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
19/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
18/03/2026 25,000 0 (0%) 1 0.03 0 0 25,000 28,700 21,300
17/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
16/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
13/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
12/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
11/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
10/03/2026 25,000 0 (0%) 2 0.05 0 0 25,000 28,700 21,300
09/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
06/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
05/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
04/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
03/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
02/03/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
27/02/2026 25,000 0 (0%) 2,601 65.03 0 0 25,000 28,700 21,300
26/02/2026 25,000 0 (0%) 101 2.52 0 0 25,000 28,700 21,300
25/02/2026 25,000 0.4 (1.63%) 600 15 0 0 24,600 28,200 21,000
24/02/2026 24,500 -2.5 (-9.26%) 1,210 29.82 0 0 27,000 31,000 23,000
23/02/2026 27,000 0 (0%) 1 0.02 0 0 27,000 31,000 23,000
13/02/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
12/02/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
11/02/2026 27,000 0 (0%) 149 3.58 0 0 27,000 31,000 23,000
10/02/2026 27,000 0 (0%) 1 0.03 0 0 27,000 31,000 23,000
09/02/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
06/02/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
05/02/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
04/02/2026 27,000 0 (0%) 1 0.03 0 0 27,000 31,000 23,000
03/02/2026 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
02/02/2026 27,000 3.5 (14.89%) 128 3.36 0 0 23,500 27,000 20,000
30/01/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
29/01/2026 23,500 0 (0%) 100 2.35 0 0 23,500 27,000 20,000
28/01/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
27/01/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
26/01/2026 23,500 -1 (-4.08%) 1,000 23.5 0 0 24,500 28,100 20,900
23/01/2026 24,500 -0.5 (-2%) 300 7.35 0 0 25,000 28,700 21,300
22/01/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
21/01/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
20/01/2026 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
19/01/2026 25,000 0 (0%) 67 1.56 0 0 25,000 28,700 21,300
16/01/2026 25,000 1.6 (6.84%) 100 2.5 0 0 23,400 26,900 19,900
15/01/2026 23,400 0 (0%) 10 0.24 0 0 23,400 26,900 19,900
14/01/2026 23,500 0 (0%) 2,079 48.69 0 0 23,500 27,000 20,000
13/01/2026 23,400 -1.4 (-5.65%) 401 9.41 0 0 24,800 28,500 21,100
12/01/2026 23,100 0 (0%) 287 6.94 0 0 23,100 26,500 19,700
09/01/2026 23,100 0 (0%) 0 0 0 0 23,100 26,500 19,700
08/01/2026 23,100 -3.2 (-12.17%) 110 2.54 0 0 26,300 30,200 22,400
07/01/2026 26,300 0 (0%) 22 0.58 0 0 26,300 30,200 22,400
06/01/2026 26,300 3.4 (14.85%) 100 2.63 0 0 22,900 26,300 19,500
05/01/2026 22,900 0 (0%) 22 0.52 0 0 22,900 26,300 19,500
31/12/2025 22,900 -2.4 (-9.49%) 100 2.29 0 0 25,300 29,000 21,600
30/12/2025 25,300 3.3 (15%) 100 2.53 0 0 22,000 25,300 18,700
29/12/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
26/12/2025 22,000 -3.8 (-14.73%) 100 2.2 0 0 25,800 29,600 22,000
25/12/2025 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
24/12/2025 25,800 3.3 (14.67%) 100 2.58 0 0 22,500 25,800 19,200
23/12/2025 22,500 -0.7 (-3.02%) 500 11.26 0 0 23,200 26,600 19,800
22/12/2025 23,200 0 (0%) 0 0 0 0 23,200 26,600 19,800
19/12/2025 23,200 0.7 (3.11%) 3,400 78.88 0 0 22,500 25,800 19,200
18/12/2025 22,700 -1.9 (-7.72%) 1,500 33.82 0 0 24,600 28,200 21,000
17/12/2025 24,600 0 (0%) 0 0 0 0 24,600 28,200 21,000
16/12/2025 24,600 0 (0%) 0 0 0 0 24,600 28,200 21,000
15/12/2025 23,900 0.4 (1.7%) 300 7.38 0 0 23,500 27,000 20,000
12/12/2025 22,100 -3.9 (-15%) 400 9.41 0 0 26,000 29,900 22,100
11/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
10/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
09/12/2025 26,000 3.2 (14.04%) 100 2.6 0 0 22,800 26,200 19,400
08/12/2025 22,800 -0.1 (-0.44%) 100 2.28 0 0 22,900 26,300 19,500
05/12/2025 22,800 0 (0%) 1,800 41.19 0 0 22,800 26,200 19,400
04/12/2025 22,800 0 (0%) 190 4.24 0 0 22,800 26,200 19,400
03/12/2025 22,800 -0.2 (-0.87%) 600 13.68 0 0 23,000 26,400 19,600
02/12/2025 23,000 2.6 (12.75%) 200 4.6 0 0 20,400 23,400 17,400
01/12/2025 22,600 0 (0%) 900 18.34 0 0 22,600 25,900 19,300
28/11/2025 22,100 0 (0%) 200 4.51 0 0 22,100 25,400 18,800
27/11/2025 22,000 -1.5 (-6.38%) 1,148 25.3 0 0 23,500 27,000 20,000
26/11/2025 23,500 0.5 (2.17%) 200 4.7 0 0 23,000 26,400 19,600
25/11/2025 23,000 -0.4 (-1.71%) 910 20.92 0 0 23,400 26,900 19,900
24/11/2025 23,400 0 (0%) 0 0 0 0 23,400 26,900 19,900
21/11/2025 23,400 0 (0%) 0 0 0 0 23,400 26,900 19,900
20/11/2025 23,400 0 (0%) 0 0 0 0 23,400 26,900 19,900
19/11/2025 23,300 0.1 (0.43%) 210 4.88 0 0 23,200 26,600 19,800
18/11/2025 23,500 -1.5 (-6%) 1,217 28.21 0 0 25,000 28,700 21,300
17/11/2025 25,000 0 (0%) 0 0 0 0 25,000 28,700 21,300
14/11/2025 26,900 2.4 (9.8%) 200 5 0 0 24,500 28,100 20,900
13/11/2025 24,500 0 (0%) 4 0.1 0 0 24,500 28,100 20,900
12/11/2025 24,500 0 (0%) 4 0.1 0 0 24,500 28,100 20,900
11/11/2025 24,500 -2.5 (-9.26%) 802 19.65 0 0 27,000 31,000 23,000
10/11/2025 27,000 0 (0%) 0 0 323,996 8,909.89 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%) 5,075 136.73 0 0 27,000 31,000 23,000
03/11/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
31/10/2025 27,000 0 (0%) 300 8.1 0 0 27,000 31,000 23,000
30/10/2025 27,000 0 (0%) 500 13.5 872 20.06 27,000 31,000 23,000
29/10/2025 27,000 0 (0%) 1 0.03 0 0 27,000 31,000 23,000
28/10/2025 27,300 0.2 (0.74%) 1,800 48.66 0 0 27,100 31,100 23,100
27/10/2025 27,000 -0.3 (-1.1%) 532 14.43 0 0 27,300 31,300 23,300
24/10/2025 27,300 0 (0%) 4,000 109.2 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%) 2,300 62.79 0 0 27,300 31,300 23,300
21/10/2025 27,300 0 (0%) 6,100 166.53 0 0 27,300 31,300 23,300
20/10/2025 27,300 0 (0%) 0 0 1,773,146 48,761.52 27,300 31,300 23,300
17/10/2025 27,300 0 (0%) 10 0.27 0 0 27,300 31,300 23,300
16/10/2025 27,300 0 (0%) 1 0.02 0 0 27,300 31,300 23,300
15/10/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
14/10/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
13/10/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
10/10/2025 27,300 0 (0%) 1 0.03 0 0 27,300 31,300 23,300
09/10/2025 27,300 0 (0%) 5 0.12 0 0 27,300 31,300 23,300
08/10/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
07/10/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
06/10/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
03/10/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
02/10/2025 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300

Historical Data - BSC

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