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
05/05/2026 28,450 0 (0%) 0 0 0 0 28,450 30,400 26,500
04/05/2026 28,450 -0.1 (-0.35%) 100 2.85 0 0 28,550 30,500 26,600
29/04/2026 28,550 1.75 (6.53%) 100 2.86 0 0 26,800 28,650 24,950
28/04/2026 26,800 0.9 (3.47%) 300 7.53 0 0 25,900 27,700 24,100
24/04/2026 25,900 1.6 (6.58%) 100 2.59 0 0 24,300 26,000 22,600
23/04/2026 24,300 0 (0%) 0 0 0 0 24,300 26,000 22,600
22/04/2026 24,300 0 (0%) 0 0 0 0 24,300 26,000 22,600
21/04/2026 24,300 0 (0%) 0 0 0 0 24,300 26,000 22,600
20/04/2026 24,300 0 (0%) 0 0 0 0 24,300 26,000 22,600
17/04/2026 24,300 0 (0%) 0 0 0 0 24,300 26,000 22,600
16/04/2026 24,300 -1.7 (-6.54%) 100 2.43 0 0 26,000 27,800 24,200
15/04/2026 26,000 0 (0%) 0 0 0 0 26,000 27,800 24,200
14/04/2026 26,000 0 (0%) 0 0 0 0 26,000 27,800 24,200
13/04/2026 26,000 0 (0%) 0 0 0 0 26,000 27,800 24,200
10/04/2026 26,000 0 (0%) 0 0 0 0 26,000 27,800 24,200
09/04/2026 26,000 0 (0%) 0 0 0 0 26,000 27,800 24,200
08/04/2026 26,000 -1.95 (-6.98%) 100 2.6 0 0 27,950 29,900 26,000
07/04/2026 27,950 0 (0%) 0 0 0 0 27,950 29,900 26,000
06/04/2026 27,950 0 (0%) 0 0 0 0 27,950 29,900 26,000
03/04/2026 27,950 -2 (-6.68%) 100 2.8 0 0 29,950 32,000 27,900
02/04/2026 29,950 0 (0%) 0 0 0 0 29,950 32,000 27,900
01/04/2026 29,950 0 (0%) 0 0 0 0 29,950 32,000 27,900
31/03/2026 29,950 0 (0%) 0 0 0 0 29,950 32,000 27,900
30/03/2026 29,950 0.45 (1.53%) 100 3. 0 0 29,500 31,550 27,450
27/03/2026 29,500 1.5 (5.36%) 100 2.95 0 0 28,000 29,950 26,050
26/03/2026 28,000 0 (0%) 0 0 0 0 28,000 29,950 26,050
25/03/2026 28,000 1.5 (5.66%) 100 2.8 0 0 26,500 28,350 24,650
24/03/2026 26,500 0 (0%) 0 0 0 0 26,500 28,350 24,650
23/03/2026 26,500 -1 (-3.64%) 300 7.79 0 0 27,500 29,400 25,600
20/03/2026 27,500 0 (0%) 0 0 0 0 27,500 29,400 25,600
19/03/2026 27,500 0 (0%) 0 0 0 0 27,500 29,400 25,600
18/03/2026 27,500 0 (0%) 0 0 0 0 27,500 29,400 25,600
17/03/2026 27,500 0 (0%) 600 15.6 0 0 27,500 29,400 25,600
16/03/2026 27,500 0 (0%) 0 0 0 0 27,500 29,400 25,600
13/03/2026 27,500 0 (0%) 0 0 0 0 27,500 29,400 25,600
12/03/2026 27,500 1 (3.77%) 1,900 50.7 0 0 26,500 28,350 24,650
11/03/2026 26,500 0 (0%) 600 15.9 0 0 26,500 28,350 24,650
10/03/2026 26,500 0.2 (0.76%) 2,500 65.9 0 0 26,300 28,100 24,500
09/03/2026 26,300 1.7 (6.91%) 500 13.15 0 0 24,600 26,300 22,900
06/03/2026 24,600 0 (0%) 0 0 0 0 24,600 26,300 22,900
05/03/2026 24,600 -1.7 (-6.46%) 100 2.46 0 0 26,300 28,100 24,500
04/03/2026 26,300 -1.7 (-6.07%) 3,900 103.28 0 0 28,000 29,950 26,050
03/03/2026 28,000 0 (0%) 0 0 0 0 28,000 29,950 26,050
02/03/2026 28,000 -1.3 (-4.44%) 500 15.32 0 0 29,300 31,350 27,250
27/02/2026 29,300 -2.2 (-6.98%) 500 14.87 0 0 31,500 33,700 29,300
26/02/2026 31,500 0 (0%) 0 0 0 0 31,500 33,700 29,300
25/02/2026 31,500 1.65 (5.53%) 1,200 35.99 0 0 29,850 31,900 27,800
24/02/2026 29,850 0 (0%) 0 0 0 0 29,850 31,900 27,800
23/02/2026 29,850 1.95 (6.99%) 1,000 26.75 0 0 27,900 29,850 25,950
13/02/2026 27,900 0 (0%) 0 0 0 0 27,900 29,850 25,950
12/02/2026 27,900 0 (0%) 200 5.58 0 0 27,900 29,850 25,950
11/02/2026 27,900 -2.1 (-7.%) 1,700 53.11 0 0 30,000 32,100 27,900
10/02/2026 30,000 0 (0%) 0 0 0 0 30,000 32,100 27,900
09/02/2026 30,000 0 (0%) 0 0 0 0 30,000 32,100 27,900
06/02/2026 30,000 0 (0%) 0 0 0 0 30,000 32,100 27,900
05/02/2026 30,000 0.4 (1.35%) 200 6.1 0 0 29,600 31,650 27,550
04/02/2026 29,600 1.9 (6.86%) 6,600 194.56 0 0 27,700 29,600 25,800
03/02/2026 27,700 0 (0%) 1,100 30.47 0 0 27,700 29,600 25,800
02/02/2026 27,700 0 (0%) 0 0 0 0 27,700 29,600 25,800
30/01/2026 27,700 1.8 (6.95%) 600 16.57 0 0 25,900 27,700 24,100
29/01/2026 25,900 -1.9 (-6.83%) 700 18.51 0 0 27,800 29,700 25,900
28/01/2026 27,800 -0.15 (-0.54%) 100 2.78 0 0 27,950 29,900 26,000
27/01/2026 27,950 1.2 (4.49%) 1,400 37.77 0 0 26,750 28,600 24,900
26/01/2026 26,750 1.75 (7.%) 800 21.37 0 0 25,000 26,750 23,250
23/01/2026 25,000 0 (0%) 0 0 0 0 25,000 26,750 23,250
22/01/2026 25,000 0 (0%) 700 18.5 0 0 25,000 26,750 23,250
21/01/2026 25,000 0 (0%) 0 0 0 0 25,000 26,750 23,250
20/01/2026 25,000 -0.5 (-1.96%) 500 13.39 0 0 25,500 27,250 23,750
19/01/2026 25,500 0.5 (2%) 300 7.9 0 0 25,000 26,750 23,250
16/01/2026 25,000 0 (0%) 900 23.12 0 0 25,000 26,750 23,250
15/01/2026 25,000 0 (0%) 0 0 0 0 25,000 26,750 23,250
14/01/2026 25,000 0.85 (3.52%) 100 2.5 0 0 24,150 25,800 22,500
13/01/2026 24,150 1.55 (6.86%) 600 14.46 0 0 22,600 24,150 21,050
12/01/2026 22,600 1.35 (6.35%) 700 15.84 0 0 21,250 22,700 19,800
09/01/2026 21,250 1.35 (6.78%) 600 12.59 0 0 19,900 21,250 18,550
08/01/2026 19,900 1.25 (6.7%) 2,000 39.72 0 0 18,650 19,950 17,350
07/01/2026 18,650 0 (0%) 0 0 0 0 18,650 19,950 17,350
06/01/2026 18,650 0 (0%) 0 0 0 0 18,650 19,950 17,350
05/01/2026 18,650 0 (0%) 200 3.73 0 0 18,650 19,950 17,350
31/12/2025 18,650 1.15 (6.57%) 100 1.87 0 0 17,500 18,700 16,300
30/12/2025 17,500 0 (0%) 0 0 0 0 17,500 18,700 16,300
29/12/2025 17,500 0 (0%) 0 0 0 0 17,500 18,700 16,300
26/12/2025 17,500 0 (0%) 0 0 0 0 17,500 18,700 16,300
25/12/2025 17,500 -1.1 (-5.91%) 300 5.25 0 0 18,600 19,900 17,300
24/12/2025 18,600 -1.15 (-5.82%) 1,100 20.44 0 0 19,750 21,100 18,400
23/12/2025 19,750 -1.35 (-6.4%) 200 3.95 0 0 21,100 22,550 19,650
22/12/2025 21,100 1.3 (6.57%) 1,600 30.03 0 0 19,800 21,150 18,450
19/12/2025 19,800 0 (0%) 0 0 0 0 19,800 21,150 18,450
18/12/2025 19,800 0 (0%) 0 0 0 0 19,800 21,150 18,450
17/12/2025 19,800 -1.4 (-6.6%) 500 9.95 0 0 21,200 22,650 19,750
16/12/2025 21,200 0 (0%) 0 0 0 0 21,200 22,650 19,750
15/12/2025 21,200 0 (0%) 0 0 0 0 21,200 22,650 19,750
12/12/2025 21,200 -0.45 (-2.08%) 500 10.6 0 0 21,650 23,150 20,150
11/12/2025 21,650 -1.35 (-5.87%) 300 6.5 0 0 23,000 24,600 21,400
10/12/2025 23,000 0 (0%) 0 0 0 0 23,000 24,600 21,400
09/12/2025 23,000 0 (0%) 0 0 0 0 23,000 24,600 21,400
08/12/2025 23,000 -0.4 (-1.71%) 300 7.11 0 0 23,400 25,000 21,800
05/12/2025 23,400 0 (0%) 0 0 0 0 23,400 25,000 21,800
04/12/2025 23,400 1.5 (6.85%) 3,500 81.9 0 0 21,900 23,400 20,400
03/12/2025 21,900 0 (0%) 0 0 0 0 21,900 23,400 20,400
02/12/2025 21,900 -0.9 (-3.95%) 200 4.38 0 0 22,800 24,350 21,250
01/12/2025 22,800 1.4 (6.54%) 100 2.28 0 0 21,400 22,850 19,950
28/11/2025 21,400 0 (0%) 0 0 0 0 21,400 22,850 19,950
27/11/2025 21,400 0 (0%) 0 0 0 0 21,400 22,850 19,950
26/11/2025 21,400 0 (0%) 0 0 0 0 21,400 22,850 19,950
25/11/2025 21,400 0 (0%) 0 0 0 0 21,400 22,850 19,950
24/11/2025 21,400 0 (0%) 0 0 0 0 21,400 22,850 19,950
21/11/2025 21,400 -1.55 (-6.75%) 500 10.7 0 0 22,950 24,550 21,350
20/11/2025 22,950 -1.65 (-6.71%) 1,700 39.02 0 0 24,600 26,300 22,900
19/11/2025 24,600 0 (0%) 100 2.46 0 0 24,600 26,300 22,900
18/11/2025 24,600 0 (0%) 0 0 0 0 24,600 26,300 22,900
17/11/2025 24,600 0 (0%) 0 0 0 0 24,600 26,300 22,900
14/11/2025 24,600 0 (0%) 0 0 0 0 24,600 26,300 22,900
13/11/2025 24,600 0 (0%) 0 0 0 0 24,600 26,300 22,900
12/11/2025 24,600 0 (0%) 0 0 0 0 24,600 26,300 22,900
11/11/2025 24,600 0 (0%) 0 0 0 0 24,600 26,300 22,900
10/11/2025 24,600 0 (0%) 0 0 0 0 24,600 26,300 22,900
07/11/2025 24,600 0 (0%) 0 0 0 0 24,600 26,300 22,900
06/11/2025 24,600 -1.4 (-5.38%) 500 12.31 0 0 26,000 27,800 24,200

Historical Data - BSC

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