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
15/09/2026 31,500 0.5 (1.61%) 300 9.45 0 0 31,000 35,600 26,400
14/09/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
11/09/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
10/09/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
09/09/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
08/09/2026 32,000 1 (3.23%) 600 19.2 0 0 31,000 35,600 26,400
07/09/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
04/09/2026 31,000 0 (0%) 1,000 31 23,000 736 31,000 35,600 26,400
03/09/2026 31,000 -0.8 (-2.52%) 2,100 65.1 0 0 31,800 36,500 27,100
28/08/2026 31,800 0 (0%) 0 0 0 0 31,800 36,500 27,100
27/08/2026 31,800 0 (0%) 0 0 0 0 31,800 36,500 27,100
26/08/2026 31,800 0 (0%) 0 0 0 0 31,800 36,500 27,100
25/08/2026 31,800 -0.2 (-0.63%) 200 6.36 0 0 32,000 36,800 27,200
24/08/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
21/08/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
20/08/2026 32,000 0 (0%) 200 6.4 0 0 32,000 36,800 27,200
19/08/2026 32,000 0 (0%) 100 3.2 0 0 32,000 36,800 27,200
18/08/2026 32,000 0 (0%) 200 6.4 0 0 32,000 36,800 27,200
17/08/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
14/08/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
13/08/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
12/08/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
11/08/2026 32,000 0.1 (0.31%) 600 19.2 0 0 31,900 36,600 27,200
10/08/2026 31,900 -0.1 (-0.31%) 300 9.57 0 0 32,000 36,800 27,200
07/08/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
06/08/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
05/08/2026 32,000 -1 (-3.03%) 20,000 640 0 0 33,000 37,900 28,100
04/08/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
03/08/2026 33,000 1.1 (3.45%) 100 3.3 0 0 31,900 36,600 27,200
31/07/2026 31,900 0 (0%) 500 15.95 0 0 31,900 36,600 27,200
30/07/2026 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
29/07/2026 31,900 0 (0%) 100 3.19 0 0 31,900 36,600 27,200
28/07/2026 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
27/07/2026 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
24/07/2026 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
23/07/2026 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
22/07/2026 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
21/07/2026 31,900 0 (0%) 0 0 0 0 31,900 36,600 27,200
20/07/2026 31,900 -2.3 (-6.73%) 1,200 38.28 0 0 34,200 39,300 29,100
17/07/2026 34,200 1.2 (3.64%) 100 3.42 0 0 33,000 37,900 28,100
16/07/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
15/07/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
14/07/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
13/07/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
10/07/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
09/07/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
08/07/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
07/07/2026 33,000 0 (0%) 0 0 1,155 38.12 33,000 37,900 28,100
06/07/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
03/07/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
02/07/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
01/07/2026 33,000 0 (0%) 500 16.5 0 0 33,000 37,900 28,100
30/06/2026 33,000 0 (0%) 500 16.5 0 0 33,000 37,900 28,100
29/06/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
26/06/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
25/06/2026 33,000 -1 (-2.94%) 4,900 161.7 0 0 34,000 39,100 28,900
24/06/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
23/06/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
22/06/2026 34,000 0 (0%) 700 23.8 0 0 34,000 39,100 28,900
19/06/2026 34,000 0 (0%) 300 10.2 0 0 34,000 39,100 28,900
18/06/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
17/06/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
16/06/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
15/06/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
12/06/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
11/06/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
10/06/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
09/06/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
08/06/2026 34,000 0 (0%) 500 17 0 0 34,000 39,100 28,900
05/06/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
04/06/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
03/06/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
02/06/2026 34,000 0 (0%) 200 6.8 0 0 34,000 39,100 28,900
01/06/2026 34,000 0 (0%) 100 3.4 0 0 34,000 39,100 28,900
29/05/2026 34,000 0 (0%) 100 3.4 0 0 34,000 39,100 28,900
28/05/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
27/05/2026 34,000 -0.2 (-0.58%) 500 17 0 0 34,200 39,300 29,100
26/05/2026 34,200 0 (0%) 100 3.42 0 0 34,200 39,300 29,100
25/05/2026 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
22/05/2026 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
21/05/2026 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
20/05/2026 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
19/05/2026 34,200 0 (0%) 0 0 0 0 34,200 39,300 29,100
18/05/2026 35,200 0.6 (1.73%) 100 3.52 0 0 34,600 39,700 29,500
15/05/2026 34,600 0 (0%) 0 0 0 0 34,600 39,700 29,500
14/05/2026 34,600 0 (0%) 0 0 0 0 34,600 39,700 29,500
13/05/2026 34,600 0 (0%) 0 0 0 0 34,600 39,700 29,500
12/05/2026 34,600 0.1 (0.29%) 300 10.38 0 0 34,500 39,600 29,400
11/05/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
08/05/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
07/05/2026 34,500 0 (0%) 400 13.8 0 0 34,500 39,600 29,400
06/05/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
05/05/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
04/05/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
29/04/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
28/04/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
24/04/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
23/04/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
22/04/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
21/04/2026 34,500 0 (0%) 0 0 963,149 28,894.47 34,500 39,600 29,400
20/04/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
17/04/2026 34,500 -0.2 (-0.58%) 1,800 62.1 0 0 34,700 39,900 29,500
16/04/2026 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
15/04/2026 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
14/04/2026 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
13/04/2026 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
10/04/2026 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
09/04/2026 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
08/04/2026 34,700 0 (0%) 0 0 0 0 34,700 39,900 29,500
07/04/2026 34,700 0.2 (0.58%) 3,300 114.51 0 0 34,500 39,600 29,400
06/04/2026 34,500 0.2 (0.58%) 200 6.9 0 0 34,300 39,400 29,200
03/04/2026 34,300 0 (0%) 100 3.43 0 0 34,300 39,400 29,200
02/04/2026 34,300 0 (0%) 1,200 41.16 0 0 34,300 39,400 29,200
01/04/2026 34,300 0 (0%) 1,000 34.3 0 0 34,300 39,400 29,200
31/03/2026 34,300 -0.2 (-0.58%) 1,500 51.45 0 0 34,500 39,600 29,400
30/03/2026 34,500 0 (0%) 5 0.15 0 0 34,500 39,600 29,400
27/03/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
26/03/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
25/03/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
24/03/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
23/03/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
20/03/2026 34,500 1.5 (4.55%) 100 3.45 0 0 33,000 37,900 28,100
19/03/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
18/03/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
17/03/2026 33,000 -1.5 (-4.35%) 600 19.8 0 0 34,500 39,600 29,400
16/03/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400

Historical Data - BSC

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