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
19/03/2026 29,900 -0.1 (-0.33%) 522 15.58 0 0 30,000 33,000 27,000
18/03/2026 30,000 0 (0%) 2,700 81 0 0 30,000 33,000 27,000
17/03/2026 30,000 0 (0%) 3,800 114 0 0 30,000 33,000 27,000
16/03/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
13/03/2026 30,000 0 (0%) 1 0.03 0 0 30,000 33,000 27,000
12/03/2026 30,000 0.1 (0.33%) 2,405 72.15 0 0 29,900 32,800 27,000
11/03/2026 29,900 0 (0%) 600 17.76 0 0 29,900 32,800 27,000
10/03/2026 29,900 -0.1 (-0.33%) 4,729 137.86 0 0 30,000 33,000 27,000
09/03/2026 30,000 0 (0%) 1 0.03 0 0 30,000 33,000 27,000
06/03/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
05/03/2026 30,000 -0.9 (-2.91%) 1,500 44.1 0 0 30,900 33,900 27,900
04/03/2026 30,900 0 (0%) 35 1. 0 0 30,900 33,900 27,900
03/03/2026 30,900 0.9 (3%) 1,622 49.61 0 0 30,000 33,000 27,000
02/03/2026 30,000 -0.4 (-1.32%) 2,015 57.01 0 0 30,400 33,400 27,400
27/02/2026 30,400 0 (0%) 48 1.41 0 0 30,400 33,400 27,400
26/02/2026 30,400 -0.3 (-0.98%) 652 19.53 0 0 30,700 33,700 27,700
25/02/2026 30,700 -0.1 (-0.32%) 212 6.5 0 0 30,800 33,800 27,800
24/02/2026 30,800 0 (0%) 7 0.21 0 0 30,800 33,800 27,800
23/02/2026 30,800 -0.2 (-0.65%) 1,006 30.99 0 0 31,000 34,100 27,900
13/02/2026 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
12/02/2026 31,000 -0.9 (-2.82%) 1,500 45.5 0 0 31,900 35,000 28,800
11/02/2026 31,900 -1.5 (-4.49%) 130 4.11 0 0 33,400 36,700 30,100
10/02/2026 33,400 0 (0%) 53 1.69 0 0 33,400 36,700 30,100
09/02/2026 33,400 0 (0%) 30 0.97 0 0 33,400 36,700 30,100
06/02/2026 33,400 0 (0%) 20 0.63 0 0 33,400 36,700 30,100
05/02/2026 33,400 2.9 (9.51%) 6,500 193.53 0 0 30,500 33,500 27,500
04/02/2026 30,500 0 (0%) 15 0.45 0 0 30,500 33,500 27,500
03/02/2026 30,500 -1 (-3.17%) 500 14.83 0 0 31,500 34,600 28,400
02/02/2026 31,500 -1.9 (-5.69%) 239 7.38 0 0 33,400 36,700 30,100
30/01/2026 33,400 2.4 (7.74%) 500 16.29 0 0 31,000 34,100 27,900
29/01/2026 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
28/01/2026 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
27/01/2026 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
26/01/2026 31,000 0 (0%) 2 0.06 0 0 31,000 34,100 27,900
23/01/2026 31,000 0 (0%) 844 25.6 0 0 31,000 34,100 27,900
22/01/2026 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
21/01/2026 31,000 1 (3.33%) 712 22.06 0 0 30,000 33,000 27,000
20/01/2026 30,000 0 (0%) 50 1.4 0 0 30,000 33,000 27,000
19/01/2026 30,000 0 (0%) 77 2.31 0 0 30,000 33,000 27,000
16/01/2026 30,000 0 (0%) 2,898 85.25 0 0 30,000 33,000 27,000
15/01/2026 30,000 -1 (-3.23%) 2,564 76.36 0 0 31,000 34,100 27,900
14/01/2026 31,000 2 (6.9%) 1,200 36.4 0 0 29,000 31,900 26,100
13/01/2026 29,000 -1 (-3.33%) 332 9.8 0 0 30,000 33,000 27,000
12/01/2026 30,000 0 (0%) 200 6 0 0 30,000 33,000 27,000
09/01/2026 30,000 0 (0%) 87 2.52 0 0 30,000 33,000 27,000
08/01/2026 30,000 0 (0%) 100 3 0 0 30,000 33,000 27,000
07/01/2026 30,000 0 (0%) 2,492 74.91 0 0 30,000 33,000 27,000
06/01/2026 30,000 -1 (-3.23%) 1,100 33.45 0 0 31,000 34,100 27,900
05/01/2026 31,000 -3 (-8.82%) 1,110 34.44 0 0 34,000 37,400 30,600
31/12/2025 34,000 0 (0%) 201 6.84 0 0 34,000 37,400 30,600
30/12/2025 34,000 0 (0%) 100 3.4 0 0 34,000 37,400 30,600
29/12/2025 34,000 0 (0%) 30 1.02 0 0 34,000 37,400 30,600
26/12/2025 34,000 0 (0%) 20 0.68 0 0 34,000 37,400 30,600
25/12/2025 34,000 -1 (-2.86%) 151 5.14 0 0 35,000 38,500 31,500
24/12/2025 35,000 -0.3 (-0.85%) 300 10 0 0 35,300 38,800 31,800
23/12/2025 35,300 -3.6 (-9.25%) 2,266 80.41 0 0 38,900 42,700 35,100
22/12/2025 38,900 0 (0%) 0 0 0 0 38,900 42,700 35,100
19/12/2025 38,900 0 (0%) 6 0.22 0 0 38,900 42,700 35,100
18/12/2025 38,900 0 (0%) 20 0.75 0 0 38,900 42,700 35,100
17/12/2025 38,900 0 (0%) 0 0 0 0 38,900 42,700 35,100
16/12/2025 38,900 0 (0%) 0 0 0 0 38,900 42,700 35,100
15/12/2025 38,900 0 (0%) 0 0 0 0 38,900 42,700 35,100
12/12/2025 38,900 -0.1 (-0.26%) 200 7.78 0 0 39,000 42,900 35,100
11/12/2025 39,000 0 (0%) 22 0.82 0 0 39,000 42,900 35,100
10/12/2025 39,000 3.4 (9.55%) 4,000 155.66 0 0 35,600 39,100 32,100
09/12/2025 35,600 3.1 (9.54%) 620 21.95 0 0 32,500 35,700 29,300
08/12/2025 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
05/12/2025 32,500 0 (0%) 50 1.67 0 0 32,500 35,700 29,300
04/12/2025 32,500 0 (0%) 11 0.36 0 0 32,500 35,700 29,300
03/12/2025 32,500 -2 (-5.8%) 747 24.28 0 0 34,500 37,900 31,100
02/12/2025 34,500 -1.8 (-4.96%) 1,005 34.69 0 0 36,300 39,900 32,700
01/12/2025 36,300 0 (0%) 0 0 0 0 36,300 39,900 32,700
28/11/2025 36,300 0 (0%) 0 0 0 0 36,300 39,900 32,700
27/11/2025 36,300 0 (0%) 15 0.54 0 0 36,300 39,900 32,700
26/11/2025 36,300 0.2 (0.55%) 300 10.87 0 0 36,100 39,700 32,500
25/11/2025 36,100 -0.1 (-0.28%) 230 8.3 0 0 36,200 39,800 32,600
24/11/2025 36,200 -3.8 (-9.5%) 400 14.48 0 0 40,000 44,000 36,000
21/11/2025 40,000 0 (0%) 131 4.81 9,502,350 380,094 40,000 44,000 36,000
20/11/2025 40,000 0 (0%) 6,889 272.12 0 0 40,000 44,000 36,000
19/11/2025 40,000 0 (0%) 19 0.68 0 0 40,000 44,000 36,000
18/11/2025 40,000 1.3 (3.36%) 516 20.56 0 0 38,700 42,500 34,900
17/11/2025 38,700 -2.3 (-5.61%) 5,126 198.2 0 0 41,000 45,100 36,900
14/11/2025 41,000 -0.6 (-1.44%) 305 12.49 0 0 41,600 45,700 37,500
13/11/2025 41,600 -0.3 (-0.72%) 275 11.42 0 0 41,900 46,000 37,800
12/11/2025 41,900 0 (0%) 530 21.1 0 0 41,900 46,000 37,800
11/11/2025 41,900 0 (0%) 650 26.71 0 0 41,900 46,000 37,800
10/11/2025 41,900 -0.1 (-0.24%) 2,660 110.89 5,925,000 260,700 42,000 46,200 37,800
07/11/2025 42,000 0 (0%) 251 10.53 17,925,000 812,550 42,000 46,200 37,800
06/11/2025 42,000 0 (0%) 2,394 95.34 5,650,000 254,250 42,000 46,200 37,800
05/11/2025 42,000 3 (7.69%) 234,810 9,188.31 0 0 39,000 42,900 35,100
04/11/2025 39,000 0.7 (1.83%) 103,054 3,962.45 0 0 38,300 42,100 34,500
03/11/2025 38,300 0.3 (0.79%) 53,954 2,074.68 0 0 38,000 41,800 34,200
31/10/2025 38,000 2 (5.56%) 13,725 496.7 0 0 36,000 39,600 32,400
30/10/2025 36,000 1.5 (4.35%) 13,555 469.52 0 0 34,500 37,900 31,100
29/10/2025 34,500 0.4 (1.17%) 11,300 384.53 0 0 34,100 37,500 30,700
28/10/2025 34,100 1.6 (4.92%) 10,100 337.58 0 0 32,500 35,700 29,300
27/10/2025 32,500 1.6 (5.18%) 51,602 1,542.16 0 0 30,900 33,900 27,900
24/10/2025 30,900 0 (0%) 0 0 0 0 30,900 33,900 27,900
23/10/2025 30,900 0 (0%) 1,100 33.99 0 0 30,900 33,900 27,900
22/10/2025 30,900 0.4 (1.31%) 2,250 68.93 0 0 30,500 33,500 27,500
21/10/2025 30,500 0.7 (2.35%) 10,101 307.87 0 0 29,800 32,700 26,900
20/10/2025 29,800 -0.1 (-0.33%) 12,077 360. 0 0 29,900 32,800 27,000
17/10/2025 29,900 0.6 (2.05%) 17,903 532.29 0 0 29,300 32,200 26,400
16/10/2025 29,300 0.3 (1.03%) 5,671 164.6 0 0 29,000 31,900 26,100
15/10/2025 29,000 1.6 (5.84%) 12,285 346.27 0 0 27,400 30,100 24,700
14/10/2025 27,400 2.4 (9.6%) 9,075 248.5 0 0 25,000 27,500 22,500
13/10/2025 25,000 -0.8 (-3.1%) 9,304 236.74 0 0 25,800 28,300 23,300
10/10/2025 25,800 0 (0%) 21 0.54 0 0 25,800 28,300 23,300
09/10/2025 25,800 0 (0%) 2,004 51.9 0 0 25,800 28,300 23,300
08/10/2025 25,800 0 (0%) 0 0 0 0 25,800 28,300 23,300
07/10/2025 25,800 0 (0%) 0 0 0 0 25,800 28,300 23,300
06/10/2025 25,800 0 (0%) 0 0 0 0 25,800 28,300 23,300
03/10/2025 25,800 0 (0%) 0 0 0 0 25,800 28,300 23,300
02/10/2025 25,800 -0.2 (-0.77%) 413 10.71 0 0 26,000 28,600 23,400
01/10/2025 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
30/09/2025 26,000 0.1 (0.39%) 1,705 45.83 0 0 25,900 28,400 23,400
29/09/2025 25,900 0.1 (0.39%) 715 18.51 0 0 25,800 28,300 23,300
26/09/2025 25,800 0 (0%) 11 0.27 0 0 25,800 28,300 23,300
25/09/2025 25,800 0 (0%) 1 0.03 0 0 25,800 28,300 23,300
24/09/2025 25,800 0 (0%) 2,959 74.62 0 0 25,800 28,300 23,300
23/09/2025 25,800 0.3 (1.18%) 500 12.9 0 0 25,500 28,000 23,000
22/09/2025 25,500 -0.3 (-1.16%) 6,529 162.39 0 0 25,800 28,300 23,300
19/09/2025 25,800 0 (0%) 0 0 0 0 25,800 28,300 23,300

Historical Data - BSC

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