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
16/03/2026 27,400 2.1 (8.3%) 300 8.22 0 0 25,300 29,000 21,600
13/03/2026 25,100 -0.5 (-1.95%) 1,125 28.52 0 0 25,600 29,400 21,800
12/03/2026 25,600 0 (0%) 0 0 0 0 25,600 29,400 21,800
11/03/2026 25,600 0 (0%) 200 5.12 0 0 25,600 29,400 21,800
10/03/2026 24,700 0 (0%) 429 11.05 0 0 24,700 28,400 21,000
09/03/2026 24,000 -2.7 (-10.11%) 3,015 74.57 0 0 26,700 30,700 22,700
06/03/2026 26,800 0.1 (0.37%) 1,500 40.08 0 0 26,700 30,700 22,700
05/03/2026 26,700 1.5 (5.95%) 482 12.87 0 0 25,200 28,900 21,500
04/03/2026 26,700 -0.7 (-2.55%) 5,359 135.17 0 0 27,400 31,500 23,300
03/03/2026 27,400 0 (0%) 2 0.06 0 0 27,400 31,500 23,300
02/03/2026 27,500 0.5 (1.85%) 6,851 187.38 0 0 27,000 31,000 23,000
27/02/2026 27,000 0.9 (3.45%) 200 5.4 0 0 26,100 30,000 22,200
26/02/2026 26,000 0 (0%) 600 15.63 0 0 26,000 29,900 22,100
25/02/2026 25,800 -0.5 (-1.9%) 500 13 0 0 26,300 30,200 22,400
24/02/2026 25,000 -0.1 (-0.4%) 318 8.38 0 0 25,100 28,800 21,400
23/02/2026 25,000 -2.3 (-8.42%) 1,905 47.79 0 0 27,300 31,300 23,300
13/02/2026 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
12/02/2026 27,300 0 (0%) 25 0.7 0 0 27,300 31,300 23,300
11/02/2026 27,300 3.5 (14.71%) 100 2.73 0 0 23,800 27,300 20,300
10/02/2026 23,300 -3.3 (-12.41%) 2,121 50.5 0 0 26,600 30,500 22,700
09/02/2026 26,600 0 (0%) 0 0 0 0 26,600 30,500 22,700
06/02/2026 27,500 1.1 (4.17%) 700 18.59 0 0 26,400 30,300 22,500
05/02/2026 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
04/02/2026 26,400 0 (0%) 200 5.28 0 0 26,400 30,300 22,500
03/02/2026 26,400 0 (0%) 100 2.64 0 0 26,400 30,300 22,500
02/02/2026 27,500 1.5 (5.77%) 400 10.55 0 0 26,000 29,900 22,100
30/01/2026 26,000 0 (0%) 100 2.6 0 0 26,000 29,900 22,100
29/01/2026 26,000 0 (0%) 1,000 26 0 0 26,000 29,900 22,100
28/01/2026 26,000 0.5 (1.96%) 200 5.2 0 0 25,500 29,300 21,700
27/01/2026 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
26/01/2026 25,500 -0.8 (-3.04%) 1,000 25.5 0 0 26,300 30,200 22,400
23/01/2026 26,300 0.3 (1.15%) 300 7.89 0 0 26,000 29,900 22,100
22/01/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
21/01/2026 26,000 0 (0%) 100 2.6 0 0 26,000 29,900 22,100
20/01/2026 26,000 0 (0%) 2 0.05 0 0 26,000 29,900 22,100
19/01/2026 26,000 0.4 (1.56%) 300 7.8 0 0 25,600 29,400 21,800
16/01/2026 24,600 -0.8 (-3.15%) 3,700 94.73 0 0 25,400 29,200 21,600
15/01/2026 25,400 -0.6 (-2.31%) 1,400 35.62 0 0 26,000 29,900 22,100
14/01/2026 26,000 -0.1 (-0.38%) 200 5.2 0 0 26,100 30,000 22,200
13/01/2026 26,100 0 (0%) 0 0 0 0 26,100 30,000 22,200
12/01/2026 26,000 -0.5 (-1.89%) 1,200 31.36 0 0 26,500 30,400 22,600
09/01/2026 26,800 0.7 (2.68%) 900 23.82 0 0 26,100 30,000 22,200
08/01/2026 26,200 0.2 (0.77%) 400 10.45 0 0 26,000 29,900 22,100
07/01/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
06/01/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
05/01/2026 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
31/12/2025 26,000 0 (0%) 0 0 0 0 26,000 29,900 22,100
30/12/2025 26,000 1.7 (7.%) 100 2.6 0 0 24,300 27,900 20,700
29/12/2025 24,300 0 (0%) 0 0 0 0 24,300 27,900 20,700
26/12/2025 24,100 -2.2 (-8.37%) 1,200 29.12 0 0 26,300 30,200 22,400
25/12/2025 26,300 0.8 (3.14%) 1,100 28.92 0 0 25,500 29,300 21,700
24/12/2025 25,200 -0.1 (-0.4%) 1,500 38.2 0 0 25,300 29,000 21,600
23/12/2025 25,200 -0.3 (-1.18%) 900 22.79 0 0 25,500 29,300 21,700
22/12/2025 25,500 0.1 (0.39%) 1,001 25.53 0 0 25,400 29,200 21,600
19/12/2025 25,100 -1.1 (-4.2%) 1,000 25.38 0 0 26,200 30,100 22,300
18/12/2025 26,100 -0.4 (-1.51%) 1,100 28.77 0 0 26,500 30,400 22,600
17/12/2025 26,500 1 (3.92%) 100 2.65 0 0 25,500 29,300 21,700
16/12/2025 25,500 0 (0%) 0 0 0 0 25,500 29,300 21,700
15/12/2025 25,100 0.9 (3.72%) 1,401 35.71 0 0 24,200 27,800 20,600
12/12/2025 24,200 0 (0%) 0 0 0 0 24,200 27,800 20,600
11/12/2025 27,500 3.4 (14.11%) 2,001 48.45 0 0 24,100 27,700 20,500
10/12/2025 25,700 1 (4.05%) 1,725 41.62 0 0 24,700 28,400 21,000
09/12/2025 24,700 0 (0%) 1 0.03 0 0 24,700 28,400 21,000
08/12/2025 25,500 -2.9 (-10.21%) 2,800 69.04 0 0 28,400 32,600 24,200
05/12/2025 28,000 2.2 (8.53%) 602 17.1 0 0 25,800 29,600 22,000
04/12/2025 25,800 0 (0%) 0 0 0 0 25,800 29,600 22,000
03/12/2025 25,300 0.3 (1.2%) 2,500 64.5 0 0 25,000 28,700 21,300
02/12/2025 25,000 -0.8 (-3.1%) 500 12.5 0 0 25,800 29,600 22,000
01/12/2025 26,900 0.4 (1.51%) 1,000 25.78 0 0 26,500 30,400 22,600
28/11/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
27/11/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
26/11/2025 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
25/11/2025 26,500 1 (3.92%) 400 10.58 0 0 25,500 29,300 21,700
24/11/2025 25,300 0.1 (0.4%) 500 12.75 0 0 25,200 28,900 21,500
21/11/2025 25,200 0.1 (0.4%) 500 12.6 0 0 25,100 28,800 21,400
20/11/2025 25,100 -0.9 (-3.46%) 400 10.04 0 0 26,000 29,900 22,100
19/11/2025 26,000 0.9 (3.59%) 1,000 25.99 0 0 25,100 28,800 21,400
18/11/2025 25,000 -0.5 (-1.96%) 800 20.05 0 0 25,500 29,300 21,700
17/11/2025 25,500 2.5 (10.87%) 103 2.62 0 0 23,000 26,400 19,600
14/11/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
13/11/2025 22,600 -2.7 (-10.67%) 1,200 27.58 0 0 25,300 29,000 21,600
12/11/2025 26,000 1.5 (6.12%) 800 20.22 0 0 24,500 28,100 20,900
11/11/2025 25,600 1.1 (4.49%) 300 7.36 0 0 24,500 28,100 20,900
10/11/2025 24,500 0.9 (3.81%) 108 2.65 0 0 23,600 27,100 20,100
07/11/2025 25,000 -0.6 (-2.34%) 3,000 70.91 0 0 25,600 29,400 21,800
06/11/2025 25,400 2.4 (10.43%) 1,200 30.7 0 0 23,000 26,400 19,600
05/11/2025 26,100 1.5 (6.1%) 4,300 98.96 0 0 24,600 28,200 21,000
04/11/2025 24,600 -1.5 (-5.75%) 201 4.95 0 0 26,100 30,000 22,200
03/11/2025 26,100 0 (0%) 17 0.45 0 0 26,100 30,000 22,200
31/10/2025 26,100 0.1 (0.38%) 200 5.22 0 0 26,000 29,900 22,100
30/10/2025 26,000 0.5 (1.96%) 600 15.58 0 0 25,500 29,300 21,700
29/10/2025 24,600 -1.2 (-4.65%) 3,300 84.05 0 0 25,800 29,600 22,000
28/10/2025 26,000 0.6 (2.36%) 1,200 30.96 0 0 25,400 29,200 21,600
27/10/2025 26,100 1.6 (6.53%) 300 7.63 0 0 24,500 28,100 20,900
24/10/2025 24,500 -1.6 (-6.13%) 100 2.45 0 0 26,100 30,000 22,200
23/10/2025 26,100 0 (0%) 0 0 0 0 26,100 30,000 22,200
22/10/2025 26,100 0 (0%) 1 0.03 0 0 26,100 30,000 22,200
21/10/2025 26,200 0 (0%) 700 18.24 0 0 26,200 30,100 22,300
20/10/2025 26,300 0.3 (1.15%) 700 18.35 0 0 26,000 29,900 22,100
17/10/2025 26,300 2.1 (8.68%) 5,700 148.17 0 0 24,200 27,800 20,600
16/10/2025 24,200 -1.8 (-6.92%) 1,600 38.72 0 0 26,000 29,900 22,100
15/10/2025 26,000 0.4 (1.56%) 500 13 0 0 25,600 29,400 21,800
14/10/2025 25,800 0.3 (1.18%) 300 7.68 0 0 25,500 29,300 21,700
13/10/2025 25,500 1.2 (4.94%) 100 2.55 0 0 24,300 27,900 20,700
10/10/2025 25,000 -0.5 (-1.96%) 1,500 36.4 0 0 25,500 29,300 21,700
09/10/2025 25,500 -1 (-3.77%) 5,700 145.36 0 0 26,500 30,400 22,600
08/10/2025 26,500 2.2 (9.05%) 200 5.3 0 0 24,300 27,900 20,700
07/10/2025 26,000 -0.3 (-1.14%) 2,000 48.58 0 0 26,300 30,200 22,400
06/10/2025 26,300 0 (0%) 0 0 0 0 26,300 30,200 22,400
03/10/2025 26,300 -0.3 (-1.13%) 100 2.63 0 0 26,600 30,500 22,700
02/10/2025 26,500 0.5 (1.92%) 2,200 58.46 0 0 26,000 29,900 22,100
01/10/2025 26,000 1.3 (5.26%) 2,700 70.13 0 0 24,700 28,400 21,000
30/09/2025 24,100 -1.6 (-6.23%) 6,857 169.46 0 0 25,700 29,500 21,900
29/09/2025 26,000 1.1 (4.42%) 4,801 123.23 0 0 24,900 28,600 21,200
26/09/2025 26,000 -0.3 (-1.14%) 2,400 59.71 0 0 26,300 30,200 22,400
25/09/2025 26,200 0.5 (1.95%) 900 23.71 0 0 25,700 29,500 21,900
24/09/2025 25,700 0 (0%) 10 0.27 0 0 25,700 29,500 21,900
23/09/2025 25,700 0 (0%) 3 0.08 0 0 25,700 29,500 21,900
22/09/2025 25,300 -1.6 (-5.95%) 2,000 51.42 0 0 26,900 30,900 22,900
19/09/2025 26,900 0.1 (0.37%) 3,600 96.84 0 0 26,800 30,800 22,800
18/09/2025 26,800 0 (0%) 100 2.68 0 0 26,800 30,800 22,800
17/09/2025 27,000 0.3 (1.12%) 4,400 117.92 0 0 26,700 30,700 22,700
16/09/2025 26,700 -0.9 (-3.26%) 900 24.03 0 0 27,600 31,700 23,500

Historical Data - BSC

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