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
20/03/2026 35,900 0.6 (1.7%) 29,700 1,046.81 0 0 35,300 40,500 30,100
19/03/2026 35,300 -0.3 (-0.84%) 300 10.59 0 0 35,600 40,900 30,300
18/03/2026 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
17/03/2026 35,600 -0.2 (-0.56%) 3,300 117.48 0 0 35,800 41,100 30,500
16/03/2026 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
13/03/2026 35,800 0.5 (1.42%) 100 3.58 0 0 35,300 40,500 30,100
12/03/2026 35,900 1.5 (4.36%) 2,400 84.81 0 0 34,400 39,500 29,300
11/03/2026 34,400 0 (0%) 0 0 0 0 34,400 39,500 29,300
10/03/2026 35,900 2.4 (7.16%) 400 13.74 0 0 33,500 38,500 28,500
09/03/2026 34,500 -0.9 (-2.54%) 19,809 662.81 0 0 35,400 40,700 30,100
06/03/2026 35,400 0 (0%) 0 0 0 0 35,400 40,700 30,100
05/03/2026 35,400 0.9 (2.61%) 100 3.54 0 0 34,500 39,600 29,400
04/03/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
03/03/2026 34,500 0 (0%) 12,300 424.36 0 0 34,500 39,600 29,400
02/03/2026 34,500 -0.1 (-0.29%) 19,300 665.85 0 0 34,600 39,700 29,500
27/02/2026 35,800 1.3 (3.77%) 6,700 231.7 0 0 34,500 39,600 29,400
26/02/2026 34,700 0.2 (0.58%) 30,900 1,067.11 0 0 34,500 39,600 29,400
25/02/2026 34,700 0 (0%) 10,100 348.47 0 0 34,700 39,900 29,500
24/02/2026 34,700 0.2 (0.58%) 44,000 1,524.85 0 0 34,500 39,600 29,400
23/02/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
13/02/2026 34,500 0 (0%) 21,000 725.38 0 0 34,500 39,600 29,400
12/02/2026 35,000 0 (0%) 9,600 331.62 0 0 35,000 40,200 29,800
11/02/2026 35,000 -1.3 (-3.58%) 300 10.5 0 0 36,300 41,700 30,900
10/02/2026 35,000 0.4 (1.16%) 7,601 276.29 0 0 34,600 39,700 29,500
09/02/2026 34,900 -0.9 (-2.51%) 18,700 646.18 0 0 35,800 41,100 30,500
06/02/2026 35,500 1.3 (3.8%) 600 21.5 0 0 34,200 39,300 29,100
05/02/2026 34,200 -0.7 (-2.01%) 3,002 102.67 0 0 34,900 40,100 29,700
04/02/2026 34,900 0 (0%) 0 0 0 0 34,900 40,100 29,700
03/02/2026 34,200 0 (0%) 13,300 464.81 0 0 34,200 39,300 29,100
02/02/2026 34,000 -1.2 (-3.41%) 39,225 1,342.83 0 0 35,200 40,400 30,000
30/01/2026 35,000 -0.3 (-0.85%) 31,700 1,115.98 0 0 35,300 40,500 30,100
29/01/2026 35,300 -0.1 (-0.28%) 7,500 264.75 0 0 35,400 40,700 30,100
28/01/2026 35,100 -0.6 (-1.68%) 30,900 1,095.17 0 0 35,700 41,000 30,400
27/01/2026 35,700 -0.2 (-0.56%) 16,711 597.06 0 0 35,900 41,200 30,600
26/01/2026 35,900 0 (0%) 2,800 100.52 0 0 35,900 41,200 30,600
23/01/2026 35,800 -0.1 (-0.28%) 200 7.18 0 0 35,900 41,200 30,600
22/01/2026 35,900 -0.1 (-0.28%) 1,700 61.02 0 0 36,000 41,400 30,600
21/01/2026 36,000 0.1 (0.28%) 29,400 1,058.4 0 0 35,900 41,200 30,600
20/01/2026 35,900 -0.1 (-0.28%) 32,300 1,159.57 0 0 36,000 41,400 30,600
19/01/2026 36,000 0 (0%) 1 0.04 0 0 36,000 41,400 30,600
16/01/2026 36,200 0.2 (0.56%) 35,000 1,260.28 0 0 36,000 41,400 30,600
15/01/2026 36,000 -1.9 (-5.01%) 15,300 550.3 0 0 37,900 43,500 32,300
14/01/2026 37,900 0 (0%) 0 0 0 0 37,900 43,500 32,300
13/01/2026 35,700 0 (0%) 3,255 122.93 0 0 35,700 41,000 30,400
12/01/2026 35,700 0 (0%) 15,000 535.5 0 0 35,700 41,000 30,400
09/01/2026 35,700 0 (0%) 24,800 885.36 0 0 35,700 41,000 30,400
08/01/2026 35,700 -0.1 (-0.28%) 3,200 114.24 0 0 35,800 41,100 30,500
07/01/2026 35,900 0.3 (0.84%) 42,200 1,511.29 0 0 35,600 40,900 30,300
06/01/2026 35,700 0.1 (0.28%) 1,600 56.97 0 0 35,600 40,900 30,300
05/01/2026 35,600 -0.9 (-2.47%) 19,800 704.45 0 0 36,500 41,900 31,100
31/12/2025 35,800 0.2 (0.56%) 4,800 175.24 0 0 35,600 40,900 30,300
30/12/2025 35,600 0.1 (0.28%) 1,300 46.34 0 0 35,500 40,800 30,200
29/12/2025 35,500 -0.4 (-1.11%) 5,000 177.52 0 0 35,900 41,200 30,600
26/12/2025 35,900 0 (0%) 0 0 0 0 35,900 41,200 30,600
25/12/2025 35,900 -2.8 (-7.24%) 45,209 1,622.98 0 0 38,700 44,500 32,900
24/12/2025 35,900 0.2 (0.56%) 1,000 38.69 0 0 35,700 41,000 30,400
23/12/2025 35,700 0 (0%) 2 0.07 0 0 35,700 41,000 30,400
22/12/2025 35,700 0 (0%) 0 0 0 0 35,700 41,000 30,400
19/12/2025 35,700 0.1 (0.28%) 1,500 53.55 0 0 35,600 40,900 30,300
18/12/2025 35,600 -0.1 (-0.28%) 10,000 356.2 0 0 35,700 41,000 30,400
17/12/2025 35,700 0.1 (0.28%) 1,000 35.7 0 0 35,600 40,900 30,300
16/12/2025 35,600 -0.5 (-1.39%) 5,000 177.84 0 0 36,100 41,500 30,700
15/12/2025 36,100 0 (0%) 0 0 0 0 36,100 41,500 30,700
12/12/2025 36,100 0 (0%) 0 0 0 0 36,100 41,500 30,700
11/12/2025 36,100 -0.1 (-0.28%) 20,801 750.92 0 0 36,200 41,600 30,800
10/12/2025 36,200 0 (0%) 0 0 0 0 36,200 41,600 30,800
09/12/2025 36,200 0.1 (0.28%) 200 7.24 0 0 36,100 41,500 30,700
08/12/2025 36,100 0.1 (0.28%) 9,800 353.78 0 0 36,000 41,400 30,600
05/12/2025 36,000 0 (0%) 11,700 421.2 0 0 36,000 41,400 30,600
04/12/2025 36,000 0 (0%) 0 0 0 0 36,000 41,400 30,600
03/12/2025 36,000 -0.2 (-0.55%) 1,000 36 0 0 36,200 41,600 30,800
02/12/2025 36,200 0.2 (0.56%) 1,500 54.3 0 0 36,000 41,400 30,600
01/12/2025 36,000 -0.1 (-0.28%) 1,001 36.03 0 0 36,100 41,500 30,700
28/11/2025 36,300 0.2 (0.55%) 2,100 75.83 0 0 36,100 41,500 30,700
27/11/2025 36,300 0 (0%) 12,800 461.64 0 0 36,300 41,700 30,900
26/11/2025 36,300 0 (0%) 0 0 0 0 36,300 41,700 30,900
25/11/2025 36,300 0 (0%) 0 0 0 0 36,300 41,700 30,900
24/11/2025 36,300 -0.2 (-0.55%) 300 10.89 0 0 36,500 41,900 31,100
21/11/2025 36,500 -0.7 (-1.88%) 3,000 109.5 0 0 37,200 42,700 31,700
20/11/2025 36,500 -0.1 (-0.27%) 12,301 458.09 0 0 36,600 42,000 31,200
19/11/2025 36,600 0.2 (0.55%) 20,200 738.35 0 0 36,400 41,800 31,000
18/11/2025 36,400 0 (0%) 1,200 43.66 0 0 36,400 41,800 31,000
17/11/2025 36,100 -3.4 (-8.61%) 22,000 800.91 0 0 39,500 45,400 33,600
14/11/2025 39,500 2.3 (6.18%) 1,002 39.58 0 0 37,200 42,700 31,700
13/11/2025 39,900 3.6 (9.92%) 3,501 130.23 0 0 36,300 41,700 30,900
12/11/2025 36,300 0 (0%) 0 0 0 0 36,300 41,700 30,900
11/11/2025 36,300 0 (0%) 0 0 0 0 36,300 41,700 30,900
10/11/2025 36,300 0 (0%) 0 0 0 0 36,300 41,700 30,900
07/11/2025 36,300 0 (0%) 0 0 0 0 36,300 41,700 30,900
06/11/2025 36,300 0 (0%) 0 0 0 0 36,300 41,700 30,900
05/11/2025 36,500 0 (0%) 800 29.05 0 0 36,500 41,900 31,100
04/11/2025 36,500 0 (0%) 1 0.03 0 0 36,500 41,900 31,100
03/11/2025 36,500 0 (0%) 0 0 0 0 36,500 41,900 31,100
31/10/2025 36,500 -0.1 (-0.27%) 5,000 182.5 0 0 36,600 42,000 31,200
30/10/2025 36,600 0 (0%) 2,000 73.2 0 0 36,600 42,000 31,200
29/10/2025 36,600 0 (0%) 27,002 988.27 0 0 36,600 42,000 31,200
28/10/2025 36,600 0.1 (0.27%) 500 18.3 0 0 36,500 41,900 31,100
27/10/2025 36,500 0.4 (1.11%) 200 7.3 0 0 36,100 41,500 30,700
24/10/2025 36,200 0.3 (0.84%) 2,000 72.1 0 0 35,900 41,200 30,600
23/10/2025 36,000 -0.9 (-2.44%) 85,800 3,080.07 0 0 36,900 42,400 31,400
22/10/2025 36,900 0.2 (0.54%) 900 33.21 0 0 36,700 42,200 31,200
21/10/2025 36,900 -0.1 (-0.27%) 2,200 80.69 0 0 37,000 42,500 31,500
20/10/2025 37,000 -0.6 (-1.6%) 37,100 1,372.76 0 0 37,600 43,200 32,000
17/10/2025 37,000 -2.4 (-6.09%) 44,000 1,654.2 0 0 39,400 45,300 33,500
16/10/2025 39,500 2.5 (6.76%) 2,500 98.55 0 0 37,000 42,500 31,500
15/10/2025 37,900 0.9 (2.43%) 10,100 373.79 0 0 37,000 42,500 31,500
14/10/2025 38,000 0 (0%) 9,000 333.1 0 0 38,000 43,700 32,300
13/10/2025 38,000 0.6 (1.6%) 100 3.8 0 0 37,400 43,000 31,800
10/10/2025 37,900 0.6 (1.61%) 7,000 261.73 0 0 37,300 42,800 31,800
09/10/2025 37,900 -1.1 (-2.82%) 14,100 525.39 0 0 39,000 44,800 33,200
08/10/2025 39,000 -0.9 (-2.26%) 100 3.9 0 0 39,900 45,800 34,000
07/10/2025 39,900 1.4 (3.64%) 500 19.95 0 0 38,500 44,200 32,800
06/10/2025 39,900 2.5 (6.68%) 200 7.69 0 0 37,400 43,000 31,800
03/10/2025 37,900 -2 (-5.01%) 200 7.47 0 0 39,900 45,800 34,000
02/10/2025 39,900 0.3 (0.76%) 6,000 239.34 0 0 39,600 45,500 33,700
01/10/2025 40,000 2.7 (7.24%) 11,000 435.8 0 0 37,300 42,800 31,800
30/09/2025 38,800 -0.1 (-0.26%) 16,500 615.82 0 0 38,900 44,700 33,100
29/09/2025 39,000 -0.4 (-1.02%) 300 11.68 0 0 39,400 45,300 33,500
26/09/2025 39,000 -0.2 (-0.51%) 15,900 626.28 0 0 39,200 45,000 33,400
25/09/2025 38,800 -0.5 (-1.27%) 300 11.75 0 0 39,300 45,100 33,500
24/09/2025 39,300 0 (0%) 0 0 0 0 39,300 45,100 33,500
23/09/2025 39,900 1 (2.57%) 1,000 39.26 0 0 38,900 44,700 33,100
22/09/2025 38,900 0.5 (1.3%) 109 4.23 0 0 38,400 44,100 32,700

Historical Data - BSC

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