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
25/05/2026 2,600 -0.1 (-3.7%) 1,900 5.12 0 0 2,700 3,100 2,300
22/05/2026 2,700 0 (0%) 400 1.08 0 0 2,700 3,100 2,300
21/05/2026 2,700 0.1 (3.85%) 6,002 16.05 0 0 2,600 2,900 2,300
20/05/2026 2,600 0 (0%) 28,300 73.58 0 0 2,600 2,900 2,300
19/05/2026 2,600 0 (0%) 25,300 65.79 0 0 2,600 2,900 2,300
18/05/2026 2,700 0 (0%) 5,500 14.35 0 0 2,700 3,100 2,300
15/05/2026 2,600 -0.1 (-3.7%) 83,500 225.44 0 0 2,700 3,100 2,300
14/05/2026 2,800 0.2 (7.69%) 33,500 90.52 0 0 2,600 2,900 2,300
13/05/2026 2,700 0.1 (3.85%) 34,342 89.31 0 0 2,600 2,900 2,300
12/05/2026 2,600 0 (0%) 10,900 28.34 0 0 2,600 2,900 2,300
11/05/2026 2,600 0 (0%) 32,735 85.11 0 0 2,600 2,900 2,300
08/05/2026 2,700 0 (0%) 4,201 10.95 0 0 2,700 3,100 2,300
07/05/2026 2,700 0.1 (3.85%) 7,108 19.07 0 0 2,600 2,900 2,300
06/05/2026 2,700 0.1 (3.85%) 6,300 16.57 0 0 2,600 2,900 2,300
05/05/2026 2,600 0 (0%) 15,808 41.1 0 0 2,600 2,900 2,300
04/05/2026 2,700 0.1 (3.85%) 31,127 80.98 0 0 2,600 2,900 2,300
29/04/2026 2,700 0.1 (3.85%) 28,501 74.91 0 0 2,600 2,900 2,300
28/04/2026 2,700 -0.1 (-3.57%) 134,000 353.53 0 0 2,800 3,200 2,400
24/04/2026 2,700 -0.1 (-3.57%) 16,200 45.27 0 0 2,800 3,200 2,400
23/04/2026 2,800 0 (0%) 264,401 746.28 0 0 2,800 3,200 2,400
22/04/2026 2,800 0.1 (3.7%) 3,900 10.75 0 0 2,700 3,100 2,300
21/04/2026 2,700 0 (0%) 18,800 50.76 0 0 2,700 3,100 2,300
20/04/2026 2,800 0 (0%) 1,500 4.06 0 0 2,800 3,200 2,400
17/04/2026 2,800 0 (0%) 16,700 46.76 0 0 2,800 3,200 2,400
16/04/2026 2,800 0 (0%) 10,901 30.47 0 0 2,800 3,200 2,400
15/04/2026 2,700 0 (0%) 24,870 69.62 0 0 2,700 3,100 2,300
14/04/2026 2,700 0 (0%) 43,201 116.59 0 0 2,700 3,100 2,300
13/04/2026 2,700 0 (0%) 9,201 24.84 0 0 2,700 3,100 2,300
10/04/2026 2,800 0.1 (3.7%) 23,401 63.24 0 0 2,700 3,100 2,300
09/04/2026 2,700 -0.1 (-3.57%) 28,901 78.13 0 0 2,800 3,200 2,400
08/04/2026 2,800 0.1 (3.7%) 10,400 29.12 0 0 2,700 3,100 2,300
07/04/2026 2,800 0.1 (3.7%) 12,000 32.42 0 0 2,700 3,100 2,300
06/04/2026 2,700 0 (0%) 1,300 3.51 0 0 2,700 3,100 2,300
03/04/2026 2,700 0 (0%) 31,231 84.26 0 0 2,700 3,100 2,300
02/04/2026 2,700 -0.1 (-3.57%) 3,700 10.16 0 0 2,800 3,200 2,400
01/04/2026 2,800 0.1 (3.7%) 33,022 92.54 0 0 2,700 3,100 2,300
31/03/2026 2,700 0.1 (3.85%) 30,800 83.23 0 0 2,600 2,900 2,300
30/03/2026 2,700 0 (0%) 16,700 43.74 0 0 2,700 3,100 2,300
27/03/2026 2,800 0.1 (3.7%) 6,100 16.51 0 0 2,700 3,100 2,300
26/03/2026 2,700 0 (0%) 2,300 6.23 0 0 2,700 3,100 2,300
25/03/2026 2,700 0.1 (3.85%) 26,815 72.1 0 0 2,600 2,900 2,300
24/03/2026 2,700 0.2 (8%) 9,510 24.3 0 0 2,500 2,800 2,200
23/03/2026 2,500 0.1 (4.17%) 20,100 50.4 0 0 2,400 2,700 2,100
20/03/2026 2,500 -0.2 (-7.41%) 83,002 197.76 0 0 2,700 3,100 2,300
19/03/2026 2,700 -0.1 (-3.57%) 21,620 58.38 0 0 2,800 3,200 2,400
18/03/2026 2,800 0.1 (3.7%) 15,331 42.4 0 0 2,700 3,100 2,300
17/03/2026 2,700 0 (0%) 14,800 39.96 0 0 2,700 3,100 2,300
16/03/2026 2,700 0 (0%) 23,700 64.39 0 0 2,700 3,100 2,300
13/03/2026 2,700 0 (0%) 45,800 122.97 0 0 2,700 3,100 2,300
12/03/2026 2,700 0 (0%) 16,900 45.63 0 0 2,700 3,100 2,300
11/03/2026 2,700 0 (0%) 39,101 105.58 0 0 2,700 3,100 2,300
10/03/2026 2,800 0.3 (12%) 47,001 125.53 0 0 2,500 2,800 2,200
09/03/2026 2,500 -0.3 (-10.71%) 45,404 115.68 0 0 2,800 3,200 2,400
06/03/2026 2,800 0 (0%) 10,500 29.4 0 0 2,800 3,200 2,400
05/03/2026 2,900 0 (0%) 8,800 24.92 0 0 2,900 3,300 2,500
04/03/2026 2,800 -0.1 (-3.45%) 6,000 17.1 0 0 2,900 3,300 2,500
03/03/2026 2,900 0 (0%) 14,800 42.78 0 0 2,900 3,300 2,500
02/03/2026 3,000 0.1 (3.45%) 47,401 137.04 0 0 2,900 3,300 2,500
27/02/2026 2,900 0 (0%) 36,019 104.32 0 0 2,900 3,300 2,500
26/02/2026 2,900 0 (0%) 33,004 95.52 0 0 2,900 3,300 2,500
25/02/2026 2,800 -0.1 (-3.45%) 23,402 67.79 0 0 2,900 3,300 2,500
24/02/2026 3,000 0.1 (3.45%) 19,579 57.17 0 0 2,900 3,300 2,500
23/02/2026 2,900 0.1 (3.57%) 7,100 20.28 0 0 2,800 3,200 2,400
13/02/2026 2,800 0 (0%) 33,600 94.96 0 0 2,800 3,200 2,400
12/02/2026 2,800 -0.1 (-3.45%) 14,000 39.3 0 0 2,900 3,300 2,500
11/02/2026 2,900 0 (0%) 17,900 51.57 0 0 2,900 3,300 2,500
10/02/2026 2,900 0.2 (7.41%) 44,311 126.38 0 0 2,700 3,100 2,300
09/02/2026 2,800 0.1 (3.7%) 10,700 28.74 0 0 2,700 3,100 2,300
06/02/2026 2,800 -0.1 (-3.45%) 102,900 274.49 0 0 2,900 3,300 2,500
05/02/2026 2,900 -0.1 (-3.33%) 37,010 107.4 0 0 3,000 3,400 2,600
04/02/2026 3,000 0.1 (3.45%) 8,100 23.95 0 0 2,900 3,300 2,500
03/02/2026 3,000 0.1 (3.45%) 16,600 48.37 0 0 2,900 3,300 2,500
02/02/2026 2,900 0 (0%) 72,700 213.64 0 0 2,900 3,300 2,500
30/01/2026 2,900 0.1 (3.57%) 8,410 24.09 0 0 2,800 3,200 2,400
29/01/2026 2,800 0 (0%) 22,113 61.57 0 0 2,800 3,200 2,400
28/01/2026 2,800 -0.1 (-3.45%) 11,312 31.71 0 0 2,900 3,300 2,500
27/01/2026 2,800 -0.1 (-3.45%) 31,701 90.82 0 0 2,900 3,300 2,500
26/01/2026 2,900 0 (0%) 35,900 104.11 0 0 2,900 3,300 2,500
23/01/2026 2,900 0.1 (3.57%) 59,811 173.16 0 0 2,800 3,200 2,400
22/01/2026 2,800 0 (0%) 79,400 223.22 0 0 2,800 3,200 2,400
21/01/2026 2,800 -0.1 (-3.45%) 87,000 243.74 0 0 2,900 3,300 2,500
20/01/2026 2,900 0 (0%) 82,000 237.8 0 0 2,900 3,300 2,500
19/01/2026 3,000 0.1 (3.45%) 25,700 73.58 0 0 2,900 3,300 2,500
16/01/2026 2,900 0 (0%) 8,020 23.28 0 0 2,900 3,300 2,500
15/01/2026 2,900 0.1 (3.57%) 93,000 269.1 0 0 2,800 3,200 2,400
14/01/2026 2,800 0 (0%) 10,800 30.25 0 0 2,800 3,200 2,400
13/01/2026 2,800 0 (0%) 37,600 104.98 0 0 2,800 3,200 2,400
12/01/2026 2,800 0 (0%) 19,500 54.6 0 0 2,800 3,200 2,400
09/01/2026 2,800 0 (0%) 57,110 159.69 0 0 2,800 3,200 2,400
08/01/2026 2,800 0 (0%) 36,700 102.76 0 0 2,800 3,200 2,400
07/01/2026 2,900 0.1 (3.57%) 39,200 109.83 0 0 2,800 3,200 2,400
06/01/2026 2,800 0 (0%) 9,100 25.48 0 0 2,800 3,200 2,400
05/01/2026 2,800 -0.1 (-3.45%) 104,200 286.58 0 0 2,900 3,300 2,500
31/12/2025 3,000 0.1 (3.45%) 12,800 37.15 0 0 2,900 3,300 2,500
30/12/2025 2,900 0 (0%) 3,510 10.18 0 0 2,900 3,300 2,500
29/12/2025 2,900 0 (0%) 20,800 60.35 0 0 2,900 3,300 2,500
26/12/2025 2,900 -0.1 (-3.33%) 12,100 35.25 0 0 3,000 3,400 2,600
25/12/2025 3,000 0 (0%) 55,700 167.09 0 0 3,000 3,400 2,600
24/12/2025 3,000 0 (0%) 23,500 70.5 0 0 3,000 3,400 2,600
23/12/2025 3,000 -0.1 (-3.23%) 38,200 114.62 0 0 3,100 3,500 2,700
22/12/2025 3,100 0 (0%) 19,100 58.41 0 0 3,100 3,500 2,700
19/12/2025 3,100 0.1 (3.33%) 8,200 25.01 0 0 3,000 3,400 2,600
18/12/2025 3,000 0 (0%) 63,430 190.34 0 0 3,000 3,400 2,600
17/12/2025 3,000 0 (0%) 82,501 247.51 0 0 3,000 3,400 2,600
16/12/2025 3,100 0.1 (3.33%) 69,300 208.66 0 0 3,000 3,400 2,600
15/12/2025 3,000 -0.1 (-3.23%) 51,200 154.74 0 0 3,100 3,500 2,700
12/12/2025 3,000 -0.1 (-3.23%) 46,925 144.52 0 0 3,100 3,500 2,700
11/12/2025 3,100 0 (0%) 27,400 84.94 0 0 3,100 3,500 2,700
10/12/2025 3,100 -0.1 (-3.13%) 178,600 560.09 0 0 3,200 3,600 2,800
09/12/2025 3,300 0 (0%) 97,400 311.7 0 0 3,300 3,700 2,900
08/12/2025 3,300 0 (0%) 20,000 66.17 0 0 3,300 3,700 2,900
05/12/2025 3,300 0 (0%) 4,900 16.19 0 0 3,300 3,700 2,900
04/12/2025 3,300 0 (0%) 61,400 200.25 0 0 3,300 3,700 2,900
03/12/2025 3,300 0 (0%) 28,400 93.82 0 0 3,300 3,700 2,900
02/12/2025 3,400 0 (0%) 67,300 223.73 0 0 3,400 3,900 2,900
01/12/2025 3,400 0.2 (6.25%) 8,100 27.32 0 0 3,200 3,600 2,800
28/11/2025 3,400 0.1 (3.03%) 106,426 344.09 0 0 3,300 3,700 2,900
27/11/2025 3,300 0 (0%) 76,701 252.11 0 0 3,300 3,700 2,900
26/11/2025 3,300 0.1 (3.13%) 48,330 159.48 0 0 3,200 3,600 2,800
25/11/2025 3,200 0 (0%) 75,300 241.06 0 0 3,200 3,600 2,800

Historical Data - BSC

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