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
30/01/2026 3,600 0 (0%) 305,350 1,116.34 0 0 3,600 4,100 3,100
29/01/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
28/01/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
27/01/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
26/01/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
23/01/2026 3,700 0.4 (12.12%) 884,558 3,205.47 0 0 3,300 3,700 2,900
22/01/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
21/01/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
20/01/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
19/01/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
16/01/2026 3,300 0.2 (6.45%) 312,880 1,032.26 0 0 3,100 3,500 2,700
15/01/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
14/01/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
13/01/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
12/01/2026 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
09/01/2026 3,000 0.1 (3.45%) 225,510 693.59 0 0 2,900 3,300 2,500
08/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
07/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
06/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
05/01/2026 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
31/12/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
30/12/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
29/12/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
26/12/2025 2,900 0.1 (3.57%) 292,309 837.46 0 0 2,800 3,200 2,400
25/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
24/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
23/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
22/12/2025 2,800 0 (0%) 0 0 0 0 2,800 3,200 2,400
19/12/2025 2,700 -0.2 (-6.9%) 132,800 365.24 0 0 2,900 3,300 2,500
18/12/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
17/12/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
16/12/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
15/12/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
12/12/2025 2,800 -0.1 (-3.45%) 256,500 738.7 0 0 2,900 3,300 2,500
11/12/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
10/12/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
09/12/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
08/12/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
05/12/2025 2,900 0 (0%) 85,663 248.54 0 0 2,900 3,300 2,500
04/12/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
03/12/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
02/12/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
01/12/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
28/11/2025 2,900 0 (0%) 58,571 169.86 0 0 2,900 3,300 2,500
27/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
26/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
25/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
24/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
21/11/2025 2,900 -0.1 (-3.33%) 118,469 343.57 0 0 3,000 3,400 2,600
20/11/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
19/11/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
18/11/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
17/11/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
14/11/2025 2,900 0 (0%) 74,821 222.23 0 0 2,900 3,300 2,500
13/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
12/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
11/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
10/11/2025 2,900 0 (0%) 0 0 0 0 2,900 3,300 2,500
07/11/2025 2,900 -0.2 (-6.45%) 154,602 455.93 0 0 3,100 3,500 2,700
06/11/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
05/11/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
04/11/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
03/11/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
31/10/2025 2,900 -0.1 (-3.33%) 120,234 367.03 0 0 3,000 3,400 2,600
30/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
29/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
28/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
27/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
24/10/2025 2,900 -0.1 (-3.33%) 172,925 510.44 0 0 3,000 3,400 2,600
23/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
22/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
21/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
20/10/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
17/10/2025 3,000 -0.1 (-3.23%) 105,038 315.56 0 0 3,100 3,500 2,700
16/10/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
15/10/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
14/10/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
13/10/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
10/10/2025 3,100 0 (0%) 79,904 244.61 0 0 3,100 3,500 2,700
09/10/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
08/10/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
07/10/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
06/10/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
03/10/2025 3,100 0 (0%) 217,504 675.72 0 0 3,100 3,500 2,700
02/10/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
01/10/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
30/09/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
29/09/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
26/09/2025 3,100 -0.1 (-3.13%) 144,401 451.17 0 0 3,200 3,600 2,800
25/09/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
24/09/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
23/09/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
22/09/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
19/09/2025 3,200 0 (0%) 82,502 262.94 0 0 3,200 3,600 2,800
18/09/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
17/09/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
16/09/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
15/09/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
12/09/2025 3,200 0 (0%) 193,615 617.45 0 0 3,200 3,600 2,800
11/09/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
10/09/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
09/09/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
08/09/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
05/09/2025 3,300 0.1 (3.13%) 306,015 968.25 0 0 3,200 3,600 2,800
04/09/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
03/09/2025 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
29/08/2025 3,200 -0.1 (-3.03%) 166,704 536.91 0 0 3,300 3,700 2,900
28/08/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
27/08/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
26/08/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
25/08/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
22/08/2025 3,200 -0.1 (-3.03%) 437,523 1,434.37 0 0 3,300 3,700 2,900
21/08/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
20/08/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
19/08/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
18/08/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
15/08/2025 3,200 -0.1 (-3.03%) 331,402 1,088.64 0 0 3,300 3,700 2,900
14/08/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
13/08/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
12/08/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
11/08/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
08/08/2025 3,300 0.2 (6.45%) 745,600 2,488.96 25,000 67.5 3,100 3,500 2,700
07/08/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
06/08/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
05/08/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
04/08/2025 3,100 0 (0%) 0 0 0 0 3,100 3,500 2,700
01/08/2025 3,000 -0.3 (-9.09%) 201,321 625.53 0 0 3,300 3,700 2,900

Historical Data - BSC

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