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 32,900 1.5 (4.78%) 100 3.29 0 0 31,400 36,100 26,700
01/04/2026 31,400 0 (0%) 500 15.68 0 0 31,400 36,100 26,700
31/03/2026 31,400 0.1 (0.32%) 100 3.14 0 0 31,300 35,900 26,700
30/03/2026 31,400 0 (0%) 500 15.66 0 0 31,400 36,100 26,700
27/03/2026 31,400 0 (0%) 0 0 0 0 31,400 36,100 26,700
26/03/2026 31,400 0 (0%) 0 0 0 0 31,400 36,100 26,700
25/03/2026 31,400 0 (0%) 0 0 0 0 31,400 36,100 26,700
24/03/2026 31,000 3 (10.71%) 300 9.42 0 0 28,000 32,200 23,800
23/03/2026 31,000 0.6 (1.97%) 800 22.43 0 0 30,400 34,900 25,900
20/03/2026 30,500 -1.5 (-4.69%) 400 12.17 0 0 32,000 36,800 27,200
19/03/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
18/03/2026 32,000 1.1 (3.56%) 100 3.2 0 0 30,900 35,500 26,300
17/03/2026 31,500 -1.3 (-3.96%) 9,100 280.77 0 0 32,800 37,700 27,900
16/03/2026 33,000 2.1 (6.8%) 600 19.65 0 0 30,900 35,500 26,300
13/03/2026 30,900 -0.2 (-0.64%) 1,300 40.2 0 0 31,100 35,700 26,500
12/03/2026 31,000 -1.9 (-5.78%) 900 27.98 0 0 32,900 37,800 28,000
11/03/2026 32,900 2.2 (7.17%) 300 9.88 0 0 30,700 35,300 26,100
10/03/2026 31,000 -0.1 (-0.32%) 4,100 125.72 0 0 31,100 35,700 26,500
09/03/2026 31,200 -3.8 (-10.86%) 2,554 79.53 0 0 35,000 40,200 29,800
06/03/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
05/03/2026 35,000 0.1 (0.29%) 3,900 136.43 0 0 34,900 40,100 29,700
04/03/2026 34,900 -0.1 (-0.29%) 500 17.45 0 0 35,000 40,200 29,800
03/03/2026 35,000 0 (0%) 4,500 157.5 0 0 35,000 40,200 29,800
02/03/2026 35,000 0 (0%) 1,420 49.68 0 0 35,000 40,200 29,800
27/02/2026 35,000 0 (0%) 101 3.54 0 0 35,000 40,200 29,800
26/02/2026 35,000 -0.1 (-0.28%) 6,700 234.51 0 0 35,100 40,300 29,900
25/02/2026 35,000 -0.2 (-0.57%) 1,000 35.05 0 0 35,200 40,400 30,000
24/02/2026 35,200 0.2 (0.57%) 1,000 35.2 0 0 35,000 40,200 29,800
23/02/2026 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
13/02/2026 35,200 0.1 (0.28%) 15,367 538.37 0 0 35,100 40,300 29,900
12/02/2026 35,200 0.1 (0.28%) 1,800 63.24 0 0 35,100 40,300 29,900
11/02/2026 36,500 1.5 (4.29%) 14,700 515.43 0 0 35,000 40,200 29,800
10/02/2026 35,000 -0.1 (-0.28%) 13,800 483.24 0 0 35,100 40,300 29,900
09/02/2026 35,000 0 (0%) 900 31.6 0 0 35,000 40,200 29,800
06/02/2026 35,000 -0.1 (-0.28%) 100 3.5 0 0 35,100 40,300 29,900
05/02/2026 35,000 -0.1 (-0.28%) 2,700 94.8 0 0 35,100 40,300 29,900
04/02/2026 35,100 -0.3 (-0.85%) 300 10.53 0 0 35,400 40,700 30,100
03/02/2026 35,400 0 (0%) 200 7.08 0 0 35,400 40,700 30,100
02/02/2026 35,400 0 (0%) 131 4.64 0 0 35,400 40,700 30,100
30/01/2026 35,400 0 (0%) 1,128 39.95 0 0 35,400 40,700 30,100
29/01/2026 35,500 -0.2 (-0.56%) 2,869 101.67 0 0 35,700 41,000 30,400
28/01/2026 35,300 -0.7 (-1.94%) 400 14.28 0 0 36,000 41,400 30,600
27/01/2026 36,000 -0.4 (-1.1%) 115 4.15 0 0 36,400 41,800 31,000
26/01/2026 37,000 0.8 (2.21%) 305 11.1 0 0 36,200 41,600 30,800
23/01/2026 36,000 -0.6 (-1.64%) 600 21.72 0 0 36,600 42,000 31,200
22/01/2026 36,700 0.9 (2.51%) 1,052 38.44 0 0 35,800 41,100 30,500
21/01/2026 36,900 -0.1 (-0.27%) 7,300 261 0 0 37,000 42,500 31,500
20/01/2026 36,600 -1 (-2.66%) 600 22.2 0 0 37,600 43,200 32,000
19/01/2026 37,200 -2.6 (-6.53%) 2,204 82.79 0 0 39,800 45,700 33,900
16/01/2026 38,200 2.5 (7.%) 10,401 413.75 0 0 35,700 41,000 30,400
15/01/2026 36,600 1.6 (4.57%) 6,473 230.94 0 0 35,000 40,200 29,800
14/01/2026 34,900 -0.1 (-0.29%) 2,500 87.48 0 0 35,000 40,200 29,800
13/01/2026 35,000 0 (0%) 1,300 45.5 0 0 35,000 40,200 29,800
12/01/2026 35,000 0 (0%) 900 31.5 0 0 35,000 40,200 29,800
09/01/2026 35,000 -0.3 (-0.85%) 320 11.2 0 0 35,300 40,500 30,100
08/01/2026 35,000 -1.7 (-4.63%) 901 31.85 0 0 36,700 42,200 31,200
07/01/2026 36,700 -1.1 (-2.91%) 1,127 41.39 0 0 37,800 43,400 32,200
06/01/2026 36,900 3.1 (9.17%) 600 22.69 0 0 33,800 38,800 28,800
05/01/2026 33,000 -1.8 (-5.17%) 200 6.75 0 0 34,800 40,000 29,600
31/12/2025 34,800 0.8 (2.35%) 100 3.48 0 0 34,000 39,100 28,900
30/12/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
29/12/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
26/12/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
25/12/2025 34,000 0 (0%) 1,000 34 0 0 34,000 39,100 28,900
24/12/2025 34,000 0 (0%) 1,000 34 0 0 34,000 39,100 28,900
23/12/2025 34,000 0 (0%) 800 27.2 0 0 34,000 39,100 28,900
22/12/2025 34,000 -0.5 (-1.45%) 500 17.01 0 0 34,500 39,600 29,400
19/12/2025 34,200 -0.6 (-1.72%) 296 10.18 0 0 34,800 40,000 29,600
18/12/2025 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
17/12/2025 34,800 0 (0%) 3,000 104.3 0 0 34,800 40,000 29,600
16/12/2025 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
15/12/2025 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
12/12/2025 34,800 0 (0%) 400 13.92 0 0 34,800 40,000 29,600
11/12/2025 34,800 0 (0%) 1,200 41.76 0 0 34,800 40,000 29,600
10/12/2025 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
09/12/2025 34,800 0 (0%) 118 4.12 0 0 34,800 40,000 29,600
08/12/2025 34,800 0 (0%) 0 0 0 0 34,800 40,000 29,600
05/12/2025 35,900 1.2 (3.46%) 700 24.35 0 0 34,700 39,900 29,500
04/12/2025 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
03/12/2025 34,700 -0.8 (-2.25%) 116 4.04 0 0 35,500 40,800 30,200
02/12/2025 35,500 0 (0%) 0 0 0 0 35,500 40,800 30,200
01/12/2025 35,500 0.5 (1.43%) 400 14.2 0 0 35,000 40,200 29,800
28/11/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
27/11/2025 35,000 0 (0%) 700 24.5 0 0 35,000 40,200 29,800
26/11/2025 35,000 -1 (-2.78%) 100 3.5 0 0 36,000 41,400 30,600
25/11/2025 36,000 0.5 (1.41%) 100 3.6 0 0 35,500 40,800 30,200
24/11/2025 35,500 -0.5 (-1.39%) 200 7.1 0 0 36,000 41,400 30,600
21/11/2025 36,000 1 (2.86%) 100 3.6 0 0 35,000 40,200 29,800
20/11/2025 35,000 -0.6 (-1.69%) 3,121 109.19 0 0 35,600 40,900 30,300
19/11/2025 35,100 0.1 (0.29%) 200 7.11 0 0 35,000 40,200 29,800
18/11/2025 35,000 -3.9 (-10.03%) 213 7.46 0 0 38,900 44,700 33,100
17/11/2025 38,900 0 (0%) 0 0 0 0 38,900 44,700 33,100
14/11/2025 38,900 3.7 (10.51%) 100 3.89 0 0 35,200 40,400 30,000
13/11/2025 35,200 0 (0%) 770 27.1 0 0 35,200 40,400 30,000
12/11/2025 35,100 -2.9 (-7.63%) 413 14.52 0 0 38,000 43,700 32,300
11/11/2025 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
10/11/2025 38,000 1.6 (4.4%) 100 3.8 0 0 36,400 41,800 31,000
07/11/2025 38,600 -0.3 (-0.77%) 201 7.32 0 0 38,900 44,700 33,100
06/11/2025 38,900 2.6 (7.16%) 100 3.89 0 0 36,300 41,700 30,900
05/11/2025 38,500 -0.3 (-0.77%) 201 7.3 0 0 38,800 44,600 33,000
04/11/2025 38,800 0 (0%) 1 0.03 0 0 38,800 44,600 33,000
03/11/2025 38,800 0 (0%) 0 0 0 0 38,800 44,600 33,000
31/10/2025 38,000 1.8 (4.97%) 316 12.25 0 0 36,200 41,600 30,800
30/10/2025 36,200 0 (0%) 1 0.04 0 0 36,200 41,600 30,800
29/10/2025 36,200 0.2 (0.56%) 600 21.72 0 0 36,000 41,400 30,600
28/10/2025 36,100 0.1 (0.28%) 0 0 0 0 36,000 41,400 30,600
27/10/2025 36,100 -5.9 (-14.05%) 1,000 36.04 0 0 42,000 48,300 35,700
24/10/2025 42,000 3.3 (8.53%) 201 8.43 0 0 38,700 44,500 32,900
23/10/2025 36,000 0 (0%) 501 19.4 0 0 36,000 41,400 30,600
22/10/2025 36,000 0 (0%) 5 0.18 0 0 36,000 41,400 30,600
21/10/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
20/10/2025 36,000 -0.8 (-2.17%) 101 3.64 0 0 36,800 42,300 31,300
17/10/2025 37,000 2.9 (8.5%) 1,110 40.91 0 0 34,100 39,200 29,000
16/10/2025 34,500 -1.5 (-4.17%) 200 6.82 0 0 36,000 41,400 30,600
15/10/2025 36,000 2.2 (6.51%) 102 3.67 0 0 33,800 38,800 28,800
14/10/2025 33,800 -0.6 (-1.74%) 100 3.38 0 0 34,400 39,500 29,300
13/10/2025 34,900 -0.7 (-1.97%) 2,100 72.31 0 0 35,600 40,900 30,300
10/10/2025 35,200 0.5 (1.44%) 200 7.11 0 0 34,700 39,900 29,500
09/10/2025 35,200 -0.6 (-1.68%) 400 13.87 0 0 35,800 41,100 30,500
08/10/2025 35,800 1 (2.87%) 200 7.16 0 0 34,800 40,000 29,600
07/10/2025 35,800 0 (0%) 250 8.71 0 0 35,800 41,100 30,500
06/10/2025 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
03/10/2025 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
02/10/2025 35,800 0.8 (2.29%) 100 3.58 0 0 35,000 40,200 29,800

Historical Data - BSC

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