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
02/04/2026 18,100 -0.1 (-0.55%) 900 16.35 0 0 18,200 20,000 16,400
01/04/2026 18,200 -0.9 (-4.71%) 100 1.82 0 0 19,100 21,000 17,200
31/03/2026 19,100 0 (0%) 0 0 0 0 19,100 21,000 17,200
30/03/2026 19,100 -0.2 (-1.04%) 100 1.91 0 0 19,300 21,200 17,400
27/03/2026 19,300 0 (0%) 0 0 0 0 19,300 21,200 17,400
26/03/2026 19,300 0 (0%) 0 0 0 0 19,300 21,200 17,400
25/03/2026 19,300 0 (0%) 210 4.05 0 0 19,300 21,200 17,400
24/03/2026 19,300 1.2 (6.63%) 1,500 29.63 0 0 18,100 19,900 16,300
23/03/2026 18,100 -1.9 (-9.5%) 100 1.81 0 0 20,000 22,000 18,000
20/03/2026 20,000 1 (5.26%) 1,200 21.8 0 0 19,000 20,900 17,100
19/03/2026 19,000 0 (0%) 700 13.3 0 0 19,000 20,900 17,100
18/03/2026 20,500 -0.1 (-0.49%) 3,322 68.15 0 0 20,600 22,600 18,600
17/03/2026 20,600 0 (0%) 828 17.03 0 0 20,600 22,600 18,600
16/03/2026 20,600 0.1 (0.49%) 3,700 76.62 0 0 20,500 22,500 18,500
13/03/2026 20,500 -0.4 (-1.91%) 2,402 49.24 0 0 20,900 22,900 18,900
12/03/2026 20,900 0 (0%) 0 0 0 0 20,900 22,900 18,900
11/03/2026 20,900 1.9 (10%) 102 2.13 0 0 19,000 20,900 17,100
10/03/2026 19,000 -1.2 (-5.94%) 200 3.8 0 0 20,200 22,200 18,200
09/03/2026 20,200 0 (0%) 602 12.18 0 0 20,200 22,200 18,200
06/03/2026 20,200 0.7 (3.59%) 1,701 34.35 0 0 19,500 21,400 17,600
05/03/2026 19,500 -0.5 (-2.5%) 1,100 21.45 0 0 20,000 22,000 18,000
04/03/2026 20,000 1.2 (6.38%) 400 7.98 0 0 18,800 20,600 17,000
03/03/2026 18,800 0.4 (2.17%) 900 16.82 0 0 18,400 20,200 16,600
02/03/2026 18,400 -0.6 (-3.16%) 401 7.43 0 0 19,000 20,900 17,100
27/02/2026 19,000 0.6 (3.26%) 600 11.35 0 0 18,400 20,200 16,600
26/02/2026 18,400 0 (0%) 201 3.7 0 0 18,400 20,200 16,600
25/02/2026 18,400 0 (0%) 0 0 0 0 18,400 20,200 16,600
24/02/2026 18,400 0 (0%) 300 5.54 0 0 18,400 20,200 16,600
23/02/2026 18,400 0 (0%) 2,125 39.2 0 0 18,400 20,200 16,600
13/02/2026 18,400 0 (0%) 0 0 0 0 18,400 20,200 16,600
12/02/2026 18,400 0 (0%) 0 0 0 0 18,400 20,200 16,600
11/02/2026 18,400 0.1 (0.55%) 200 3.68 0 0 18,300 20,100 16,500
10/02/2026 18,300 -0.9 (-4.69%) 500 9.15 0 0 19,200 21,100 17,300
09/02/2026 19,200 0 (0%) 100 1.92 0 0 19,200 21,100 17,300
06/02/2026 19,200 0 (0%) 0 0 0 0 19,200 21,100 17,300
05/02/2026 19,200 0 (0%) 100 1.92 0 0 19,200 21,100 17,300
04/02/2026 19,200 0 (0%) 0 0 0 0 19,200 21,100 17,300
03/02/2026 19,200 0 (0%) 0 0 0 0 19,200 21,100 17,300
02/02/2026 19,200 1.1 (6.08%) 104 2. 0 0 18,100 19,900 16,300
30/01/2026 18,100 -0.9 (-4.74%) 100 1.81 0 0 19,000 20,900 17,100
29/01/2026 19,000 0 (0%) 101 1.92 0 0 19,000 20,900 17,100
28/01/2026 19,000 0.8 (4.4%) 3,501 66.6 0 0 18,200 20,000 16,400
27/01/2026 18,200 0.2 (1.11%) 100 1.82 0 0 18,000 19,800 16,200
26/01/2026 18,000 0.3 (1.69%) 2,101 37.94 0 0 17,700 19,400 16,000
23/01/2026 17,700 -0.8 (-4.32%) 8,604 154.01 0 0 18,500 20,300 16,700
22/01/2026 18,500 0 (0%) 2,603 47.85 0 0 18,500 20,300 16,700
21/01/2026 18,500 0 (0%) 2,300 42.22 0 0 18,500 20,300 16,700
20/01/2026 18,500 -1 (-5.13%) 2,402 44.88 0 0 19,500 21,400 17,600
19/01/2026 19,500 0.6 (3.17%) 107 2.07 0 0 18,900 20,700 17,100
16/01/2026 18,900 0 (0%) 15 0.3 0 0 18,900 20,700 17,100
15/01/2026 18,900 0.2 (1.07%) 607 11.47 0 0 18,700 20,500 16,900
14/01/2026 18,700 -0.3 (-1.58%) 1,000 18.77 0 0 19,000 20,900 17,100
13/01/2026 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
12/01/2026 19,000 -1.1 (-5.47%) 1,300 24.34 0 0 20,100 22,100 18,100
09/01/2026 20,100 0 (0%) 0 0 0 0 20,100 22,100 18,100
08/01/2026 20,100 1.7 (9.24%) 100 2.01 0 0 18,400 20,200 16,600
07/01/2026 18,400 -1.5 (-7.54%) 5,700 107.69 0 0 19,900 21,800 18,000
06/01/2026 19,900 -0.6 (-2.93%) 200 4 0 0 20,500 22,500 18,500
05/01/2026 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
31/12/2025 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
30/12/2025 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
29/12/2025 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
26/12/2025 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
25/12/2025 20,500 0.5 (2.5%) 101 2.07 0 0 20,000 22,000 18,000
24/12/2025 20,000 0.1 (0.5%) 100 2 0 0 19,900 21,800 18,000
23/12/2025 19,900 0.5 (2.58%) 200 3.85 0 0 19,400 21,300 17,500
22/12/2025 19,400 0.7 (3.74%) 1,300 25.02 0 0 18,700 20,500 16,900
19/12/2025 18,700 0.3 (1.63%) 300 5.64 0 0 18,400 20,200 16,600
18/12/2025 18,400 -0.9 (-4.66%) 200 3.68 0 0 19,300 21,200 17,400
17/12/2025 19,300 0.3 (1.58%) 400 7.59 0 0 19,000 20,900 17,100
16/12/2025 19,000 0 (0%) 600 11.26 0 0 19,000 20,900 17,100
15/12/2025 19,000 -0.7 (-3.55%) 2,600 48.84 0 0 19,700 21,600 17,800
12/12/2025 19,700 0.1 (0.51%) 314 6.2 0 0 19,600 21,500 17,700
11/12/2025 19,600 0.2 (1.03%) 101 1.98 0 0 19,400 21,300 17,500
10/12/2025 19,400 -0.1 (-0.51%) 100 1.94 0 0 19,500 21,400 17,600
09/12/2025 19,500 -0.1 (-0.51%) 200 3.86 0 0 19,600 21,500 17,700
08/12/2025 19,600 -0.1 (-0.51%) 101 1.98 0 0 19,700 21,600 17,800
05/12/2025 19,700 0.2 (1.03%) 100 1.97 0 0 19,500 21,400 17,600
04/12/2025 19,500 0.1 (0.52%) 316 6.05 0 0 19,400 21,300 17,500
03/12/2025 19,400 0 (0%) 108 2.1 0 0 19,400 21,300 17,500
02/12/2025 19,400 1.3 (7.18%) 200 3.84 0 0 18,100 19,900 16,300
01/12/2025 18,100 -1.6 (-8.12%) 731 13.78 0 0 19,700 21,600 17,800
28/11/2025 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
27/11/2025 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
26/11/2025 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
25/11/2025 19,700 0 (0%) 0 0 0 0 19,700 21,600 17,800
24/11/2025 19,700 0 (0%) 122 2.36 0 0 19,700 21,600 17,800
21/11/2025 19,700 0.7 (3.68%) 400 7.73 0 0 19,000 20,900 17,100
20/11/2025 19,000 0 (0%) 1 0.02 0 0 19,000 20,900 17,100
19/11/2025 19,000 0 (0%) 400 7.63 0 0 19,000 20,900 17,100
18/11/2025 19,000 0 (0%) 0 0 0 0 19,000 20,900 17,100
17/11/2025 19,000 -1.9 (-9.09%) 700 13.3 0 0 20,900 22,900 18,900
14/11/2025 20,900 1.5 (7.73%) 100 2.09 0 0 19,400 21,300 17,500
13/11/2025 19,400 -0.2 (-1.02%) 1,100 20.04 0 0 19,600 21,500 17,700
12/11/2025 19,600 0 (0%) 0 0 0 0 19,600 21,500 17,700
11/11/2025 19,600 -2.1 (-9.68%) 601 11.78 0 0 21,700 23,800 19,600
10/11/2025 21,700 1.9 (9.6%) 100 2.17 0 0 19,800 21,700 17,900
07/11/2025 19,800 0 (0%) 0 0 0 0 19,800 21,700 17,900
06/11/2025 19,800 0.2 (1.02%) 202 4. 0 0 19,600 21,500 17,700
05/11/2025 19,600 0.7 (3.7%) 1,423 26.61 0 0 18,900 20,700 17,100
04/11/2025 18,900 -0.4 (-2.07%) 502 9.47 0 0 19,300 21,200 17,400
03/11/2025 19,300 -0.1 (-0.52%) 1,100 21.11 0 0 19,400 21,300 17,500
31/10/2025 19,400 -1.1 (-5.37%) 3,200 59.96 0 0 20,500 22,500 18,500
30/10/2025 20,500 0 (0%) 0 0 0 0 20,500 22,500 18,500
29/10/2025 20,500 1.8 (9.63%) 300 5.79 0 0 18,700 20,500 16,900
28/10/2025 18,700 -0.2 (-1.06%) 101 1.89 0 0 18,900 20,700 17,100
27/10/2025 18,900 -1 (-5.03%) 6,100 115.08 0 0 19,900 21,800 18,000
24/10/2025 19,900 0 (0%) 400 7.54 0 0 19,900 21,800 18,000
23/10/2025 19,900 0 (0%) 10 0.19 0 0 19,900 21,800 18,000
22/10/2025 19,900 0 (0%) 117 2.33 0 0 19,900 21,800 18,000
21/10/2025 19,900 0 (0%) 315 6.27 0 0 19,900 21,800 18,000
20/10/2025 19,900 0 (0%) 8 0.16 0 0 19,900 21,800 18,000
17/10/2025 19,900 -1.5 (-7.01%) 421 8.62 0 0 21,400 23,500 19,300
16/10/2025 21,400 1.6 (8.08%) 110 2.34 0 0 19,800 21,700 17,900
15/10/2025 19,800 0.5 (2.59%) 100 1.98 0 0 19,300 21,200 17,400
14/10/2025 19,300 -1.4 (-6.76%) 476 9.75 0 0 20,700 22,700 18,700
13/10/2025 20,700 0.8 (4.02%) 335 6.91 0 0 19,900 21,800 18,000
10/10/2025 19,900 0 (0%) 0 0 0 0 19,900 21,800 18,000
09/10/2025 19,900 0.2 (1.02%) 200 3.98 0 0 19,700 21,600 17,800
08/10/2025 19,700 0 (0%) 200 3.94 0 0 19,700 21,600 17,800
07/10/2025 19,700 -0.1 (-0.51%) 500 9.85 0 0 19,800 21,700 17,900
06/10/2025 19,800 0 (0%) 627 12.3 0 0 19,800 21,700 17,900
03/10/2025 19,800 0.9 (4.76%) 500 9.75 0 0 18,900 20,700 17,100
02/10/2025 18,900 -1.1 (-5.5%) 457 8.6 0 0 20,000 22,000 18,000

Historical Data - BSC

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