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 31,600 -2.4 (-7.06%) 200 6.56 0 0 34,000 37,400 30,600
31/03/2026 34,000 0 (0%) 100 3.4 0 0 34,000 37,400 30,600
30/03/2026 34,000 0 (0%) 100 3.4 0 0 34,000 37,400 30,600
27/03/2026 34,000 2.2 (6.92%) 100 3.4 0 0 31,800 34,900 28,700
26/03/2026 31,800 0 (0%) 0 0 0 0 31,800 34,900 28,700
25/03/2026 31,800 0 (0%) 0 0 0 0 31,800 34,900 28,700
24/03/2026 31,800 0.3 (0.95%) 300 9.52 0 0 31,500 34,600 28,400
23/03/2026 31,500 0 (0%) 100 3.15 0 0 31,500 34,600 28,400
20/03/2026 31,500 0 (0%) 0 0 0 0 31,500 34,600 28,400
19/03/2026 31,500 -3 (-8.7%) 300 9.95 0 0 34,500 37,900 31,100
18/03/2026 34,500 0 (0%) 212 7.34 0 0 34,500 37,900 31,100
17/03/2026 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
16/03/2026 34,500 0 (0%) 100 3.45 0 0 34,500 37,900 31,100
13/03/2026 34,500 0 (0%) 200 6.9 0 0 34,500 37,900 31,100
12/03/2026 34,500 0 (0%) 300 10.35 0 0 34,500 37,900 31,100
11/03/2026 34,500 0 (0%) 300 10.35 0 0 34,500 37,900 31,100
10/03/2026 34,500 0 (0%) 200 6.9 0 0 34,500 37,900 31,100
09/03/2026 34,500 0 (0%) 100 3.45 0 0 34,500 37,900 31,100
06/03/2026 34,500 0 (0%) 300 10.35 0 0 34,500 37,900 31,100
05/03/2026 34,500 0 (0%) 100 3.45 0 0 34,500 37,900 31,100
04/03/2026 34,500 0 (0%) 100 3.45 0 0 34,500 37,900 31,100
03/03/2026 34,500 1.9 (5.83%) 100 3.45 0 0 32,600 35,800 29,400
02/03/2026 32,600 -2.4 (-6.86%) 500 16.55 0 0 35,000 38,500 31,500
27/02/2026 35,000 -0.9 (-2.51%) 100 3.5 0 0 35,900 39,400 32,400
26/02/2026 35,900 0.9 (2.57%) 201 6.83 0 0 35,000 38,500 31,500
25/02/2026 35,000 2.7 (8.36%) 100 3.5 0 0 32,300 35,500 29,100
24/02/2026 32,300 0.3 (0.94%) 1,000 32.3 0 0 32,000 35,200 28,800
23/02/2026 32,000 -3 (-8.57%) 301 9.94 0 0 35,000 38,500 31,500
13/02/2026 35,000 3 (9.38%) 100 3.5 0 0 32,000 35,200 28,800
12/02/2026 32,000 -3 (-8.57%) 200 6.7 0 0 35,000 38,500 31,500
11/02/2026 35,000 0 (0%) 100 3.5 0 0 35,000 38,500 31,500
10/02/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
09/02/2026 35,000 2.4 (7.36%) 100 3.5 0 0 32,600 35,800 29,400
06/02/2026 32,600 0 (0%) 0 0 0 0 32,600 35,800 29,400
05/02/2026 32,600 -3.4 (-9.44%) 200 6.86 0 0 36,000 39,600 32,400
04/02/2026 36,000 1 (2.86%) 700 22.86 0 0 35,000 38,500 31,500
03/02/2026 35,000 3 (9.38%) 100 3.5 0 0 32,000 35,200 28,800
02/02/2026 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
30/01/2026 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
29/01/2026 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
28/01/2026 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
27/01/2026 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
26/01/2026 32,000 0 (0%) 100 3.2 0 0 32,000 35,200 28,800
23/01/2026 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
22/01/2026 32,000 0.1 (0.31%) 100 3.2 0 0 31,900 35,000 28,800
21/01/2026 31,900 0 (0%) 0 0 0 0 31,900 35,000 28,800
20/01/2026 31,900 0 (0%) 0 0 0 0 31,900 35,000 28,800
19/01/2026 31,900 0.8 (2.57%) 300 9.57 0 0 31,100 34,200 28,000
16/01/2026 31,100 0 (0%) 0 0 0 0 31,100 34,200 28,000
15/01/2026 31,100 0 (0%) 0 0 0 0 31,100 34,200 28,000
14/01/2026 31,100 0 (0%) 0 0 0 0 31,100 34,200 28,000
13/01/2026 31,100 0 (0%) 0 0 0 0 31,100 34,200 28,000
12/01/2026 31,100 0 (0%) 120 3.73 0 0 31,100 34,200 28,000
09/01/2026 31,100 -2.9 (-8.53%) 200 6.51 0 0 34,000 37,400 30,600
08/01/2026 34,000 0 (0%) 103 3.51 0 0 34,000 37,400 30,600
07/01/2026 34,000 2.1 (6.58%) 100 3.4 0 0 31,900 35,000 28,800
06/01/2026 31,900 0 (0%) 700 22.33 0 0 31,900 35,000 28,800
05/01/2026 31,900 0 (0%) 800 25.52 0 0 31,900 35,000 28,800
31/12/2025 31,900 0 (0%) 0 0 157,600 4,728 31,900 35,000 28,800
30/12/2025 31,900 -0.1 (-0.31%) 1,000 31.9 0 0 32,000 35,200 28,800
29/12/2025 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
26/12/2025 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
25/12/2025 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
24/12/2025 32,000 0.2 (0.63%) 16,000 511.59 0 0 31,800 34,900 28,700
23/12/2025 31,800 -0.1 (-0.31%) 10,300 327.54 0 0 31,900 35,000 28,800
22/12/2025 31,900 1.2 (3.91%) 1,000 31.88 0 0 30,700 33,700 27,700
19/12/2025 30,700 -1.3 (-4.06%) 200 6.13 0 0 32,000 35,200 28,800
18/12/2025 32,000 1.8 (5.96%) 600 18.69 0 0 30,200 33,200 27,200
17/12/2025 30,200 -2.9 (-8.76%) 4,100 127.14 0 0 33,100 36,400 29,800
16/12/2025 33,100 0.1 (0.3%) 800 24.92 0 0 33,000 36,300 29,700
15/12/2025 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
12/12/2025 33,000 -0.4 (-1.2%) 800 26.64 0 0 33,400 36,700 30,100
11/12/2025 33,400 0.5 (1.52%) 2,812 86.61 0 0 32,900 36,100 29,700
10/12/2025 32,900 -3.6 (-9.86%) 2,303 75.8 0 0 36,500 40,100 32,900
09/12/2025 36,500 -4 (-9.88%) 201 7.35 0 0 40,500 44,500 36,500
08/12/2025 40,500 0 (0%) 0 0 0 0 40,500 44,500 36,500
05/12/2025 40,500 -0.9 (-2.17%) 3,206 132.16 0 0 41,400 45,500 37,300
04/12/2025 41,700 -0.4 (-0.95%) 14,355 610.53 0 0 42,100 46,300 37,900
03/12/2025 42,100 3.8 (9.92%) 4,015 169.03 0 0 38,300 42,100 34,500
02/12/2025 38,300 3.4 (9.74%) 2,507 96. 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 3.1 (9.75%) 900 31.41 0 0 31,800 34,900 28,700
27/11/2025 31,800 0 (0%) 3 0.09 0 0 31,800 34,900 28,700
26/11/2025 31,800 0 (0%) 0 0 0 0 31,800 34,900 28,700
25/11/2025 31,800 -2.5 (-7.29%) 100 3.18 0 0 34,300 37,700 30,900
24/11/2025 34,300 0 (0%) 0 0 0 0 34,300 37,700 30,900
21/11/2025 34,300 0 (0%) 0 0 0 0 34,300 37,700 30,900
20/11/2025 34,300 0 (0%) 0 0 0 0 34,300 37,700 30,900
19/11/2025 34,300 3.1 (9.94%) 100 3.43 0 0 31,200 34,300 28,100
18/11/2025 31,200 0 (0%) 30 0.94 0 0 31,200 34,300 28,100
17/11/2025 31,200 -3.3 (-9.57%) 4,700 146.83 0 0 34,500 37,900 31,100
14/11/2025 34,500 0 (0%) 100 3.45 0 0 34,500 37,900 31,100
13/11/2025 34,500 2.5 (7.81%) 200 6.9 0 0 32,000 35,200 28,800
12/11/2025 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
11/11/2025 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
10/11/2025 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
07/11/2025 32,000 0 (0%) 50 1.6 0 0 32,000 35,200 28,800
06/11/2025 32,000 0 (0%) 0 0 0 0 32,000 35,200 28,800
05/11/2025 32,000 -2.5 (-7.25%) 101 3.23 0 0 34,500 37,900 31,100
04/11/2025 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
03/11/2025 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
31/10/2025 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
30/10/2025 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
29/10/2025 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
28/10/2025 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
27/10/2025 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
24/10/2025 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
23/10/2025 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
22/10/2025 34,500 0 (0%) 200 6.91 0 0 34,500 37,900 31,100
21/10/2025 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
20/10/2025 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
17/10/2025 34,500 0 (0%) 1 0.03 0 0 34,500 37,900 31,100
16/10/2025 34,500 -3.8 (-9.92%) 2,800 96.6 0 0 38,300 42,100 34,500
15/10/2025 38,300 0 (0%) 0 0 0 0 38,300 42,100 34,500
14/10/2025 38,300 0 (0%) 0 0 0 0 38,300 42,100 34,500
13/10/2025 38,300 0 (0%) 7 0.24 0 0 38,300 42,100 34,500
10/10/2025 38,300 0 (0%) 0 0 0 0 38,300 42,100 34,500
09/10/2025 38,300 0 (0%) 0 0 0 0 38,300 42,100 34,500
08/10/2025 38,300 0 (0%) 0 0 0 0 38,300 42,100 34,500
07/10/2025 38,300 0 (0%) 0 0 0 0 38,300 42,100 34,500
06/10/2025 38,300 0 (0%) 2,500 86.63 0 0 38,300 42,100 34,500
03/10/2025 38,300 0 (0%) 300 10.73 0 0 38,300 42,100 34,500
02/10/2025 38,300 0 (0%) 1,300 45.23 0 0 38,300 42,100 34,500
01/10/2025 38,300 0 (0%) 0 0 0 0 38,300 42,100 34,500

Historical Data - BSC

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