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 38,000 -3 (-7.32%) 1,000 38 0 0 41,000 47,100 34,900
31/03/2026 41,000 0 (0%) 1 0.04 0 0 41,000 47,100 34,900
30/03/2026 41,000 0 (0%) 1 0.04 0 0 41,000 47,100 34,900
27/03/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
26/03/2026 41,000 0 (0%) 0 0 0 0 41,000 47,100 34,900
25/03/2026 41,000 1.7 (4.33%) 900 36.9 0 0 39,300 45,100 33,500
24/03/2026 40,500 3.4 (9.16%) 5,401 212.37 0 0 37,100 42,600 31,600
23/03/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
20/03/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
19/03/2026 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
18/03/2026 36,000 -3 (-7.69%) 3,200 118.85 0 0 39,000 44,800 33,200
17/03/2026 39,000 0 (0%) 2 0.08 0 0 39,000 44,800 33,200
16/03/2026 39,000 -0.5 (-1.27%) 100 3.9 0 0 39,500 45,400 33,600
13/03/2026 39,000 -1.5 (-3.7%) 4,700 185.53 0 0 40,500 46,500 34,500
12/03/2026 40,500 2.8 (7.43%) 200 8.1 0 0 37,700 43,300 32,100
11/03/2026 38,500 1.8 (4.9%) 1,500 56.55 0 0 36,700 42,200 31,200
10/03/2026 36,700 0 (0%) 0 0 0 0 36,700 42,200 31,200
09/03/2026 35,000 -4.5 (-11.39%) 9,300 341.66 0 0 39,500 45,400 33,600
06/03/2026 39,500 0.5 (1.28%) 300 11.85 0 0 39,000 44,800 33,200
05/03/2026 39,000 3.1 (8.64%) 10,800 421.4 0 0 35,900 41,200 30,600
04/03/2026 37,000 0 (0%) 11,650 418.1 0 0 37,000 42,500 31,500
03/03/2026 37,000 -3 (-7.5%) 17,916 663.61 0 0 40,000 46,000 34,000
02/03/2026 40,000 0 (0%) 200 8 0 0 40,000 46,000 34,000
27/02/2026 40,000 0 (0%) 100 4 0 0 40,000 46,000 34,000
26/02/2026 40,000 0 (0%) 100 4 0 0 40,000 46,000 34,000
25/02/2026 40,000 1.5 (3.9%) 1,000 40 0 0 38,500 44,200 32,800
24/02/2026 38,500 0.2 (0.52%) 2,000 77 0 0 38,300 44,000 32,600
23/02/2026 38,000 -2 (-5%) 600 22.99 0 0 40,000 46,000 34,000
13/02/2026 40,000 0 (0%) 100 4 0 0 40,000 46,000 34,000
12/02/2026 40,000 0.1 (0.25%) 100 4 0 0 39,900 45,800 34,000
11/02/2026 39,500 -0.4 (-1.%) 5,400 215.34 0 0 39,900 45,800 34,000
10/02/2026 39,900 5.2 (14.99%) 600 23.94 0 0 34,700 39,900 29,500
09/02/2026 33,600 -5.4 (-13.85%) 4,110 142.83 0 0 39,000 44,800 33,200
06/02/2026 39,000 -0.1 (-0.26%) 900 35.14 0 0 39,100 44,900 33,300
05/02/2026 39,000 -3 (-7.14%) 4,600 179.7 0 0 42,000 48,300 35,700
04/02/2026 42,000 0 (0%) 100 4.2 0 0 42,000 48,300 35,700
03/02/2026 42,000 4 (10.53%) 100 4.2 0 0 38,000 43,700 32,300
02/02/2026 38,000 -3.5 (-8.43%) 199 7.56 0 0 41,500 47,700 35,300
30/01/2026 41,500 0 (0%) 100 4.15 0 0 41,500 47,700 35,300
29/01/2026 41,500 0 (0%) 100 4.15 10,816 443.46 41,500 47,700 35,300
28/01/2026 41,500 0 (0%) 100 4.15 0 0 41,500 47,700 35,300
27/01/2026 41,500 -0.4 (-0.95%) 4,100 170.11 0 0 41,900 48,100 35,700
26/01/2026 41,400 0 (0%) 3,100 129.89 0 0 41,400 47,600 35,200
23/01/2026 41,400 0.7 (1.72%) 1,100 45.55 0 0 40,700 46,800 34,600
22/01/2026 41,500 0 (0%) 9,600 390.6 0 0 41,500 47,700 35,300
21/01/2026 41,500 0 (0%) 100 4.15 0 0 41,500 47,700 35,300
20/01/2026 41,500 0 (0%) 100 4.15 0 0 41,500 47,700 35,300
19/01/2026 41,500 0 (0%) 100 4.15 0 0 41,500 47,700 35,300
16/01/2026 41,400 0.3 (0.73%) 3,510 145.55 0 0 41,100 47,200 35,000
15/01/2026 41,000 -0.5 (-1.2%) 2,300 94.5 0 0 41,500 47,700 35,300
14/01/2026 40,000 -0.3 (-0.74%) 400 16.6 0 0 40,300 46,300 34,300
13/01/2026 40,000 -0.8 (-1.96%) 300 12.08 0 0 40,800 46,900 34,700
12/01/2026 40,800 0 (0%) 304 12.4 0 0 40,800 46,900 34,700
09/01/2026 40,800 0 (0%) 200 8.16 0 0 40,800 46,900 34,700
08/01/2026 40,800 0 (0%) 0 0 0 0 40,800 46,900 34,700
07/01/2026 41,000 2.2 (5.67%) 5,600 228.65 0 0 38,800 44,600 33,000
06/01/2026 38,800 0 (0%) 0 0 0 0 38,800 44,600 33,000
05/01/2026 38,600 0 (0%) 600 23.27 0 0 38,600 44,300 32,900
31/12/2025 38,600 -1.4 (-3.5%) 101 3.9 0 0 40,000 46,000 34,000
30/12/2025 40,000 0 (0%) 200 8 0 0 40,000 46,000 34,000
29/12/2025 40,000 0 (0%) 7,300 292 0 0 40,000 46,000 34,000
26/12/2025 40,000 -2.5 (-5.88%) 950 38.05 0 0 42,500 48,800 36,200
25/12/2025 42,500 1.9 (4.68%) 900 38.25 0 0 40,600 46,600 34,600
24/12/2025 40,600 0 (0%) 0 0 0 0 40,600 46,600 34,600
23/12/2025 42,000 2 (5%) 3,900 158.45 0 0 40,000 46,000 34,000
22/12/2025 40,000 0 (0%) 943 37.68 0 0 40,000 46,000 34,000
19/12/2025 40,000 0 (0%) 4,000 160 0 0 40,000 46,000 34,000
18/12/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
17/12/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
16/12/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
15/12/2025 40,000 0 (0%) 200 8 0 0 40,000 46,000 34,000
12/12/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
11/12/2025 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
10/12/2025 40,000 -1 (-2.44%) 4,500 180 0 0 41,000 47,100 34,900
09/12/2025 41,000 0 (0%) 200 8.2 0 0 41,000 47,100 34,900
08/12/2025 41,000 0 (0%) 49 1.99 0 0 41,000 47,100 34,900
05/12/2025 41,000 0 (0%) 700 28.7 0 0 41,000 47,100 34,900
04/12/2025 40,500 -0.5 (-1.22%) 14,900 610.4 0 0 41,000 47,100 34,900
03/12/2025 41,000 0 (0%) 5,100 209.35 0 0 41,000 47,100 34,900
02/12/2025 41,000 -1.5 (-3.53%) 201 8.24 0 0 42,500 48,800 36,200
01/12/2025 42,500 0 (0%) 0 0 0 0 42,500 48,800 36,200
28/11/2025 42,500 0 (0%) 1,801 76.54 0 0 42,500 48,800 36,200
27/11/2025 42,500 0 (0%) 400 17 0 0 42,500 48,800 36,200
26/11/2025 42,500 0 (0%) 500 21.25 0 0 42,500 48,800 36,200
25/11/2025 42,500 0 (0%) 2 0.09 0 0 42,500 48,800 36,200
24/11/2025 42,500 0 (0%) 0 0 0 0 42,500 48,800 36,200
21/11/2025 42,500 0 (0%) 0 0 0 0 42,500 48,800 36,200
20/11/2025 42,500 0 (0%) 0 0 0 0 42,500 48,800 36,200
19/11/2025 42,500 0 (0%) 5,608 238.3 0 0 42,500 48,800 36,200
18/11/2025 42,500 0.5 (1.19%) 300 12.75 0 0 42,000 48,300 35,700
17/11/2025 42,000 0 (0%) 300 12.6 0 0 42,000 48,300 35,700
14/11/2025 42,000 0 (0%) 200 8.4 0 0 42,000 48,300 35,700
13/11/2025 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
12/11/2025 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
11/11/2025 42,000 0 (0%) 18,100 760.11 0 0 42,000 48,300 35,700
10/11/2025 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
07/11/2025 42,000 0 (0%) 27,002 1,133.36 0 0 42,000 48,300 35,700
06/11/2025 42,000 0 (0%) 10,013 420.53 0 0 42,000 48,300 35,700
05/11/2025 42,000 0.1 (0.24%) 5,500 231 0 0 41,900 48,100 35,700
04/11/2025 41,900 0.3 (0.72%) 34,903 1,460.7 0 0 41,600 47,800 35,400
03/11/2025 41,600 0 (0%) 0 0 0 0 41,600 47,800 35,400
31/10/2025 42,000 0 (0%) 15,700 653.05 0 0 42,000 48,300 35,700
30/10/2025 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
29/10/2025 42,000 0 (0%) 0 0 0 0 42,000 48,300 35,700
28/10/2025 42,000 0 (0%) 2,100 88.2 0 0 42,000 48,300 35,700
27/10/2025 42,000 0 (0%) 1,000 42 0 0 42,000 48,300 35,700
24/10/2025 42,000 -1.8 (-4.11%) 2,500 104.95 0 0 43,800 50,300 37,300
23/10/2025 43,800 0 (0%) 0 0 0 0 43,800 50,300 37,300
22/10/2025 43,800 0 (0%) 0 0 0 0 43,800 50,300 37,300
21/10/2025 43,800 0 (0%) 34 1.49 0 0 43,800 50,300 37,300
20/10/2025 43,800 0 (0%) 39 1.56 0 0 43,800 50,300 37,300
17/10/2025 44,000 2.7 (6.54%) 559 24.33 0 0 41,300 47,400 35,200
16/10/2025 41,500 0 (0%) 6,576 271.62 0 0 41,500 47,700 35,300
15/10/2025 41,500 0 (0%) 1,500 62.25 0 0 41,500 47,700 35,300
14/10/2025 41,500 1.3 (3.23%) 2,710 112.46 0 0 40,200 46,200 34,200
13/10/2025 40,500 0.5 (1.25%) 401 16.1 0 0 40,000 46,000 34,000
10/10/2025 41,000 0.1 (0.24%) 300 12 0 0 40,900 47,000 34,800
09/10/2025 41,000 0.3 (0.74%) 500 20.44 0 0 40,700 46,800 34,600
08/10/2025 40,700 0 (0%) 17 0.64 0 0 40,700 46,800 34,600
07/10/2025 41,000 0.6 (1.49%) 4,502 183.42 0 0 40,400 46,400 34,400
06/10/2025 40,500 0.1 (0.25%) 1,900 76.78 0 0 40,400 46,400 34,400
03/10/2025 40,400 2.2 (5.76%) 100 4.04 0 0 38,200 43,900 32,500
02/10/2025 38,200 -2 (-4.98%) 402 15.36 0 0 40,200 46,200 34,200
01/10/2025 40,500 1.5 (3.85%) 10,088 404.89 0 0 39,000 44,800 33,200

Historical Data - BSC

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