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
01/04/2026 40,700 0 (0%) 0 0 0 0 40,700 44,700 36,700
31/03/2026 40,700 0 (0%) 0 0 0 0 40,700 44,700 36,700
30/03/2026 40,700 0 (0%) 0 0 0 0 40,700 44,700 36,700
27/03/2026 40,700 0 (0%) 0 0 0 0 40,700 44,700 36,700
26/03/2026 40,700 0 (0%) 0 0 0 0 40,700 44,700 36,700
25/03/2026 40,700 0 (0%) 0 0 0 0 40,700 44,700 36,700
24/03/2026 40,700 0 (0%) 0 0 0 0 40,700 44,700 36,700
23/03/2026 40,700 0 (0%) 1 0.04 0 0 40,700 44,700 36,700
20/03/2026 40,700 0 (0%) 0 0 0 0 40,700 44,700 36,700
19/03/2026 40,700 0 (0%) 0 0 0 0 40,700 44,700 36,700
18/03/2026 40,700 3.6 (9.7%) 100 4.07 0 0 37,100 40,800 33,400
17/03/2026 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
16/03/2026 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
13/03/2026 37,100 0 (0%) 0 0 0 0 37,100 40,800 33,400
12/03/2026 37,100 3.2 (9.44%) 100 3.71 0 0 33,900 37,200 30,600
11/03/2026 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600
10/03/2026 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600
09/03/2026 33,900 0 (0%) 0 0 0 0 33,900 37,200 30,600
06/03/2026 33,900 2.9 (9.35%) 100 3.39 0 0 31,000 34,100 27,900
05/03/2026 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
04/03/2026 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
03/03/2026 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
02/03/2026 31,000 2.7 (9.54%) 100 3.1 0 0 28,300 31,100 25,500
27/02/2026 28,300 0 (0%) 0 0 0 0 28,300 31,100 25,500
26/02/2026 28,300 0 (0%) 0 0 0 0 28,300 31,100 25,500
25/02/2026 28,300 0 (0%) 0 0 0 0 28,300 31,100 25,500
24/02/2026 28,300 0.4 (1.43%) 100 2.83 0 0 27,900 30,600 25,200
23/02/2026 27,900 0 (0%) 0 0 0 0 27,900 30,600 25,200
13/02/2026 27,900 2.2 (8.56%) 1,500 36.39 0 0 25,700 28,200 23,200
12/02/2026 25,700 2.3 (9.83%) 100 2.57 0 0 23,400 25,700 21,100
11/02/2026 23,400 -2.6 (-10%) 2,600 61.07 0 0 26,000 28,600 23,400
10/02/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
09/02/2026 26,000 0 (0%) 0 0 0 0 26,000 28,600 23,400
06/02/2026 26,000 -0.9 (-3.35%) 100 2.6 0 0 26,900 29,500 24,300
05/02/2026 26,900 0.1 (0.37%) 200 5.11 0 0 26,800 29,400 24,200
04/02/2026 26,800 0.8 (3.08%) 200 5.05 0 0 26,000 28,600 23,400
03/02/2026 26,000 0.2 (0.78%) 200 5.29 0 0 25,800 28,300 23,300
02/02/2026 25,800 -1.1 (-4.09%) 300 7.46 0 0 26,900 29,500 24,300
30/01/2026 26,900 0.8 (3.07%) 200 5.06 0 0 26,100 28,700 23,500
29/01/2026 26,100 0 (0%) 0 0 0 0 26,100 28,700 23,500
28/01/2026 26,100 -2.8 (-9.69%) 100 2.61 0 0 28,900 31,700 26,100
27/01/2026 28,900 2.1 (7.84%) 100 2.89 0 0 26,800 29,400 24,200
26/01/2026 26,800 0 (0%) 0 0 0 0 26,800 29,400 24,200
23/01/2026 26,800 0.5 (1.9%) 200 5.07 0 0 26,300 28,900 23,700
22/01/2026 26,300 1 (3.95%) 1,100 27.04 0 0 25,300 27,800 22,800
21/01/2026 25,300 -2.6 (-9.32%) 900 22.77 0 0 27,900 30,600 25,200
20/01/2026 27,900 0 (0%) 0 0 0 0 27,900 30,600 25,200
19/01/2026 27,900 0 (0%) 0 0 0 0 27,900 30,600 25,200
16/01/2026 27,900 2.3 (8.98%) 800 20.6 0 0 25,600 28,100 23,100
15/01/2026 25,600 -2.2 (-7.91%) 4,100 108.04 0 0 27,800 30,500 25,100
14/01/2026 27,800 0 (0%) 0 0 0 0 27,800 30,500 25,100
13/01/2026 27,800 2.1 (8.17%) 600 15.36 0 0 25,700 28,200 23,200
12/01/2026 25,700 -0.1 (-0.39%) 1,200 31.06 0 0 25,800 28,300 23,300
09/01/2026 25,800 -2.8 (-9.79%) 8,000 207.07 0 0 28,600 31,400 25,800
08/01/2026 28,600 0 (0%) 0 0 0 0 28,600 31,400 25,800
07/01/2026 28,600 0 (0%) 0 0 0 0 28,600 31,400 25,800
06/01/2026 28,600 0 (0%) 0 0 0 0 28,600 31,400 25,800
05/01/2026 28,600 0 (0%) 0 0 0 0 28,600 31,400 25,800
31/12/2025 28,600 0 (0%) 0 0 0 0 28,600 31,400 25,800
30/12/2025 28,600 0 (0%) 0 0 0 0 28,600 31,400 25,800
29/12/2025 28,600 0 (0%) 0 0 0 0 28,600 31,400 25,800
26/12/2025 28,600 -0.1 (-0.35%) 400 11.04 0 0 28,700 31,500 25,900
25/12/2025 28,700 0 (0%) 0 0 0 0 28,700 31,500 25,900
24/12/2025 28,700 0 (0%) 0 0 0 0 28,700 31,500 25,900
23/12/2025 28,700 -0.2 (-0.69%) 700 18.53 0 0 28,900 31,700 26,100
22/12/2025 28,900 -0.1 (-0.34%) 400 10.73 0 0 29,000 31,900 26,100
19/12/2025 29,000 2.5 (9.43%) 100 2.9 0 0 26,500 29,100 23,900
18/12/2025 26,500 -2.8 (-9.56%) 200 5.3 0 0 29,300 32,200 26,400
17/12/2025 29,300 2.5 (9.33%) 100 2.93 0 0 26,800 29,400 24,200
16/12/2025 26,800 -2.9 (-9.76%) 500 13.7 0 0 29,700 32,600 26,800
15/12/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
12/12/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
11/12/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
10/12/2025 29,700 0 (0%) 200 5.65 0 0 29,700 32,600 26,800
09/12/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
08/12/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
05/12/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
04/12/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
03/12/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
02/12/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
01/12/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
28/11/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
27/11/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
26/11/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
25/11/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
24/11/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
21/11/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
20/11/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
19/11/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
18/11/2025 29,700 0 (0%) 0 0 0 0 29,700 32,600 26,800
17/11/2025 29,700 0.4 (1.37%) 100 2.97 0 0 29,300 32,200 26,400
14/11/2025 29,300 0 (0%) 0 0 0 0 29,300 32,200 26,400
13/11/2025 29,300 2.4 (8.92%) 100 2.93 0 0 26,900 29,500 24,300
12/11/2025 26,900 0 (0%) 0 0 0 0 26,900 29,500 24,300
11/11/2025 26,900 0 (0%) 0 0 0 0 26,900 29,500 24,300
10/11/2025 26,900 -2.9 (-9.73%) 5,000 134.77 0 0 29,800 32,700 26,900
07/11/2025 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
06/11/2025 29,800 1.9 (6.81%) 100 2.98 0 0 27,900 30,600 25,200
05/11/2025 27,900 -1.1 (-3.79%) 400 11.35 0 0 29,000 31,900 26,100
04/11/2025 29,000 0 (0%) 10 0.3 0 0 29,000 31,900 26,100
03/11/2025 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
31/10/2025 29,000 -0.8 (-2.68%) 1,000 29.09 0 0 29,800 32,700 26,900
30/10/2025 29,800 0 (0%) 1 0.03 0 0 29,800 32,700 26,900
29/10/2025 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
28/10/2025 29,800 1.8 (6.43%) 100 2.98 0 0 28,000 30,800 25,200
27/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
24/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
23/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
22/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
21/10/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
20/10/2025 28,000 -1.9 (-6.35%) 1,000 28 0 0 29,900 32,800 27,000
17/10/2025 29,900 0 (0%) 0 0 0 0 29,900 32,800 27,000
16/10/2025 29,900 0.2 (0.67%) 1,200 35.83 0 0 29,700 32,600 26,800
15/10/2025 29,700 -2.8 (-8.62%) 600 17.62 0 0 32,500 35,700 29,300
14/10/2025 32,500 0 (0%) 0 0 0 0 32,500 35,700 29,300
13/10/2025 32,500 2.8 (9.43%) 100 3.25 0 0 29,700 32,600 26,800
10/10/2025 29,700 -0.1 (-0.34%) 100 2.97 0 0 29,800 32,700 26,900
09/10/2025 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
08/10/2025 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
07/10/2025 29,800 0 (0%) 108 3.22 0 0 29,800 32,700 26,900
06/10/2025 29,800 0 (0%) 101 3.01 0 0 29,800 32,700 26,900
03/10/2025 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
02/10/2025 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900
01/10/2025 29,800 0 (0%) 0 0 0 0 29,800 32,700 26,900

Historical Data - BSC

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