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
30/03/2026 35,000 0 (0%) 600 21 0 0 35,000 38,500 31,500
27/03/2026 35,000 0 (0%) 100 3.5 0 0 35,000 38,500 31,500
26/03/2026 35,000 0 (0%) 166 5.81 0 0 35,000 38,500 31,500
25/03/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
24/03/2026 35,000 0 (0%) 1 0.04 0 0 35,000 38,500 31,500
23/03/2026 35,000 0 (0%) 1,701 59.54 0 0 35,000 38,500 31,500
20/03/2026 35,000 0 (0%) 2 0.07 0 0 35,000 38,500 31,500
19/03/2026 35,000 1 (2.94%) 101 3.54 0 0 34,000 37,400 30,600
18/03/2026 34,000 0 (0%) 1,099 37.46 0 0 34,000 37,400 30,600
17/03/2026 34,000 0 (0%) 107 3.63 0 0 34,000 37,400 30,600
16/03/2026 34,000 0 (0%) 10 0.34 0 0 34,000 37,400 30,600
13/03/2026 34,000 0.5 (1.49%) 120 4.07 0 0 33,500 36,800 30,200
12/03/2026 33,500 0 (0%) 1 0.03 0 0 33,500 36,800 30,200
11/03/2026 33,500 0 (0%) 10 0.34 0 0 33,500 36,800 30,200
10/03/2026 33,500 0 (0%) 10 0.36 0 0 33,500 36,800 30,200
09/03/2026 33,500 -2.5 (-6.94%) 5,743 194.2 0 0 36,000 39,600 32,400
06/03/2026 36,000 -0.5 (-1.37%) 1,000 36 0 0 36,500 40,100 32,900
05/03/2026 36,500 -0.5 (-1.35%) 133 4.87 0 0 37,000 40,700 33,300
04/03/2026 37,000 0 (0%) 612 22.64 0 0 37,000 40,700 33,300
03/03/2026 37,000 0 (0%) 248 9.18 0 0 37,000 40,700 33,300
02/03/2026 37,000 1.7 (4.82%) 1,027 36.6 0 0 35,300 38,800 31,800
27/02/2026 35,300 0 (0%) 0 0 0 0 35,300 38,800 31,800
26/02/2026 35,300 0 (0%) 0 0 0 0 35,300 38,800 31,800
25/02/2026 35,300 0.8 (2.32%) 350 12.36 0 0 34,500 37,900 31,100
24/02/2026 34,500 0 (0%) 1 0.03 0 0 34,500 37,900 31,100
23/02/2026 34,500 0.5 (1.47%) 5,602 195.92 0 0 34,000 37,400 30,600
13/02/2026 34,000 -0.7 (-2.02%) 1,504 51.39 0 0 34,700 38,100 31,300
12/02/2026 34,700 0 (0%) 0 0 0 0 34,700 38,100 31,300
11/02/2026 34,700 0 (0%) 5 0.17 0 0 34,700 38,100 31,300
10/02/2026 34,700 -0.3 (-0.86%) 3,100 107.8 0 0 35,000 38,500 31,500
09/02/2026 35,000 0 (0%) 1,505 52.67 0 0 35,000 38,500 31,500
06/02/2026 35,000 0 (0%) 100 3.5 0 0 35,000 38,500 31,500
05/02/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
04/02/2026 35,000 0 (0%) 3,185 111.53 0 0 35,000 38,500 31,500
03/02/2026 35,000 0 (0%) 0 0 0 0 35,000 38,500 31,500
02/02/2026 35,000 0 (0%) 30 1.05 0 0 35,000 38,500 31,500
30/01/2026 35,000 0 (0%) 1 0.04 0 0 35,000 38,500 31,500
29/01/2026 35,000 0 (0%) 152 5.37 0 0 35,000 38,500 31,500
28/01/2026 35,000 -0.5 (-1.41%) 352 12.42 0 0 35,500 39,000 32,000
27/01/2026 35,500 0 (0%) 1,110 39.41 0 0 35,500 39,000 32,000
26/01/2026 35,500 0.5 (1.43%) 101 3.59 0 0 35,000 38,500 31,500
23/01/2026 35,000 0 (0%) 1 0.04 0 0 35,000 38,500 31,500
22/01/2026 35,000 0.4 (1.16%) 233 8.1 0 0 34,600 38,000 31,200
21/01/2026 34,600 0 (0%) 10 0.35 0 0 34,600 38,000 31,200
20/01/2026 34,600 -0.5 (-1.42%) 3,707 128.27 0 0 35,100 38,600 31,600
19/01/2026 35,100 0 (0%) 451 15.84 0 0 35,100 38,600 31,600
16/01/2026 35,100 0 (0%) 7 0.25 0 0 35,100 38,600 31,600
15/01/2026 35,100 -2.4 (-6.4%) 564 20.86 0 0 37,500 41,200 33,800
14/01/2026 37,500 0 (0%) 16 0.6 0 0 37,500 41,200 33,800
13/01/2026 37,500 2 (5.63%) 2,210 82.87 0 0 35,500 39,000 32,000
12/01/2026 35,500 0 (0%) 100 3.55 0 0 35,500 39,000 32,000
09/01/2026 35,500 0 (0%) 0 0 0 0 35,500 39,000 32,000
08/01/2026 35,500 0 (0%) 2 0.07 0 0 35,500 39,000 32,000
07/01/2026 35,500 0.9 (2.6%) 2,900 103.06 0 0 34,600 38,000 31,200
06/01/2026 34,600 0 (0%) 0 0 0 0 34,600 38,000 31,200
05/01/2026 34,600 0 (0%) 250 8.65 0 0 34,600 38,000 31,200
31/12/2025 34,600 0 (0%) 0 0 0 0 34,600 38,000 31,200
30/12/2025 34,600 -0.4 (-1.14%) 600 20.9 0 0 35,000 38,500 31,500
29/12/2025 35,000 0 (0%) 2 0.07 0 0 35,000 38,500 31,500
26/12/2025 35,000 0.4 (1.16%) 500 17.5 0 0 34,600 38,000 31,200
25/12/2025 34,600 0 (0%) 0 0 0 0 34,600 38,000 31,200
24/12/2025 34,600 0 (0%) 0 0 0 0 34,600 38,000 31,200
23/12/2025 34,600 -0.3 (-0.86%) 200 6.95 0 0 34,900 38,300 31,500
22/12/2025 34,900 0 (0%) 7 0.25 0 0 34,900 38,300 31,500
19/12/2025 34,900 0.4 (1.16%) 303 10.55 0 0 34,500 37,900 31,100
18/12/2025 34,500 0 (0%) 10 0.35 0 0 34,500 37,900 31,100
17/12/2025 34,500 0 (0%) 22 0.76 0 0 34,500 37,900 31,100
16/12/2025 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
15/12/2025 34,500 0 (0%) 131 4.49 0 0 34,500 37,900 31,100
12/12/2025 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
11/12/2025 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
10/12/2025 34,500 -0.1 (-0.29%) 201 6.94 0 0 34,600 38,000 31,200
09/12/2025 34,600 -0.4 (-1.14%) 300 10.42 0 0 35,000 38,500 31,500
08/12/2025 35,000 0 (0%) 11 0.38 0 0 35,000 38,500 31,500
05/12/2025 35,000 0.1 (0.29%) 404 14.14 0 0 34,900 38,300 31,500
04/12/2025 34,900 0.4 (1.16%) 301 10.5 0 0 34,500 37,900 31,100
03/12/2025 34,500 0.5 (1.47%) 1,225 42.21 0 0 34,000 37,400 30,600
02/12/2025 34,000 0 (0%) 3 0.1 0 0 34,000 37,400 30,600
01/12/2025 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
28/11/2025 34,000 0 (0%) 400 13.6 0 0 34,000 37,400 30,600
27/11/2025 34,000 0 (0%) 3 0.1 0 0 34,000 37,400 30,600
26/11/2025 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
25/11/2025 34,000 0 (0%) 1,702 57.87 0 0 34,000 37,400 30,600
24/11/2025 34,000 -0.5 (-1.45%) 1,122 38.15 0 0 34,500 37,900 31,100
21/11/2025 34,500 0 (0%) 2 0.07 0 0 34,500 37,900 31,100
20/11/2025 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
19/11/2025 34,500 0.5 (1.47%) 171 5.86 0 0 34,000 37,400 30,600
18/11/2025 34,000 0 (0%) 33 1.12 0 0 34,000 37,400 30,600
17/11/2025 34,000 0 (0%) 1 0.03 0 0 34,000 37,400 30,600
14/11/2025 34,000 0 (0%) 34 1.15 0 0 34,000 37,400 30,600
13/11/2025 34,000 0 (0%) 3 0.1 0 0 34,000 37,400 30,600
12/11/2025 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
11/11/2025 34,000 0 (0%) 8 0.27 0 0 34,000 37,400 30,600
10/11/2025 34,000 0 (0%) 25 0.85 0 0 34,000 37,400 30,600
07/11/2025 34,000 0 (0%) 4 0.14 0 0 34,000 37,400 30,600
06/11/2025 34,000 -1.8 (-5.03%) 502 17.07 0 0 35,800 39,300 32,300
05/11/2025 35,800 0 (0%) 0 0 0 0 35,800 39,300 32,300
04/11/2025 35,800 -1.2 (-3.24%) 204 7.13 0 0 37,000 40,700 33,300
03/11/2025 37,000 3.2 (9.47%) 250 8.88 0 0 33,800 37,100 30,500
31/10/2025 33,800 -0.7 (-2.03%) 4,322 146.08 0 0 34,500 37,900 31,100
30/10/2025 34,500 1 (2.99%) 260 8.91 0 0 33,500 36,800 30,200
29/10/2025 33,500 -0.5 (-1.47%) 3,433 114.81 0 0 34,000 37,400 30,600
28/10/2025 34,000 0 (0%) 0 0 0 0 34,000 37,400 30,600
27/10/2025 34,000 0 (0%) 100 3.4 0 0 34,000 37,400 30,600
24/10/2025 34,000 0 (0%) 719 24.4 0 0 34,000 37,400 30,600
23/10/2025 34,000 0 (0%) 1,003 34.1 0 0 34,000 37,400 30,600
22/10/2025 34,000 0 (0%) 5,001 170.03 0 0 34,000 37,400 30,600
21/10/2025 34,000 -0.6 (-1.73%) 538 18.28 33,210 1,036.15 34,600 38,000 31,200
20/10/2025 34,600 0 (0%) 210 7.27 0 0 34,600 38,000 31,200
17/10/2025 34,600 0 (0%) 100 3.46 0 0 34,600 38,000 31,200
16/10/2025 34,600 0 (0%) 0 0 0 0 34,600 38,000 31,200
15/10/2025 34,600 0.6 (1.76%) 1,300 44.73 0 0 34,000 37,400 30,600
14/10/2025 34,000 0 (0%) 2,129 73.23 0 0 34,000 37,400 30,600
13/10/2025 34,000 -1.7 (-4.76%) 2,900 98.49 0 0 35,700 39,200 32,200
10/10/2025 35,700 1.6 (4.69%) 308 10.65 0 0 34,100 37,500 30,700
09/10/2025 34,100 0 (0%) 2,000 68.2 0 0 34,100 37,500 30,700
08/10/2025 34,100 -0.9 (-2.57%) 100 3.41 0 0 35,000 38,500 31,500
07/10/2025 35,000 0 (0%) 2,700 94.5 0 0 35,000 38,500 31,500
06/10/2025 35,000 0.1 (0.29%) 3,050 106.6 0 0 34,900 38,300 31,500
03/10/2025 34,900 -0.3 (-0.85%) 2,400 82.54 0 0 35,200 38,700 31,700
02/10/2025 35,200 0 (0%) 2 0.06 0 0 35,200 38,700 31,700
01/10/2025 35,200 0 (0%) 0 0 0 0 35,200 38,700 31,700
30/09/2025 35,200 0 (0%) 420 14.42 0 0 35,200 38,700 31,700

Historical Data - BSC

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