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
25/03/2026 32,000 0 (0%) 1,000 32 0 0 32,000 36,800 27,200
24/03/2026 32,000 0 (0%) 16,000 512 14,000 476 32,000 36,800 27,200
23/03/2026 32,000 -0.1 (-0.31%) 5,200 166.4 0 0 32,100 36,900 27,300
20/03/2026 32,100 0 (0%) 0 0 0 0 32,100 36,900 27,300
19/03/2026 32,100 0 (0%) 0 0 0 0 32,100 36,900 27,300
18/03/2026 32,100 0.1 (0.31%) 100 3.21 0 0 32,000 36,800 27,200
17/03/2026 32,000 0 (0%) 20,800 665.6 0 0 32,000 36,800 27,200
16/03/2026 32,000 0 (0%) 6,000 192 19,000 608 32,000 36,800 27,200
13/03/2026 32,000 -4.8 (-13.04%) 5,801 185.66 0 0 36,800 42,300 31,300
12/03/2026 36,800 0 (0%) 5 0.21 0 0 36,800 42,300 31,300
11/03/2026 36,800 4.8 (15%) 100 3.68 0 0 32,000 36,800 27,200
10/03/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
09/03/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
06/03/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
05/03/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
04/03/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
03/03/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
02/03/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
27/02/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
26/02/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
25/02/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
24/02/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
23/02/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
13/02/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
12/02/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
11/02/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
10/02/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
09/02/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
06/02/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
05/02/2026 32,000 0 (0%) 100 3.2 0 0 32,000 36,800 27,200
04/02/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
03/02/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
02/02/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
30/01/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
29/01/2026 32,000 0 (0%) 200 6.4 15,000 507 32,000 36,800 27,200
28/01/2026 32,000 0 (0%) 0 0 25,000 845 32,000 36,800 27,200
27/01/2026 32,000 0 (0%) 1,000 32 20,000 676 32,000 36,800 27,200
26/01/2026 32,000 0 (0%) 1,000 32 0 0 32,000 36,800 27,200
23/01/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
22/01/2026 32,000 0 (0%) 1,400 44.75 0 0 32,000 36,800 27,200
21/01/2026 32,000 -0.1 (-0.31%) 500 16 0 0 32,100 36,900 27,300
20/01/2026 32,100 0 (0%) 0 0 0 0 32,100 36,900 27,300
19/01/2026 32,100 0.1 (0.31%) 500 16.05 0 0 32,000 36,800 27,200
16/01/2026 32,000 0.3 (0.95%) 1,000 31.95 0 0 31,700 36,400 27,000
15/01/2026 31,800 0.2 (0.63%) 2,301 73.04 0 0 31,600 36,300 26,900
14/01/2026 31,600 0 (0%) 0 0 0 0 31,600 36,300 26,900
13/01/2026 31,600 0.1 (0.32%) 1,000 31.6 0 0 31,500 36,200 26,800
12/01/2026 31,500 0 (0%) 0 0 0 0 31,500 36,200 26,800
09/01/2026 31,500 0 (0%) 0 0 0 0 31,500 36,200 26,800
08/01/2026 31,500 0 (0%) 1 0.03 0 0 31,500 36,200 26,800
07/01/2026 31,500 0 (0%) 0 0 0 0 31,500 36,200 26,800
06/01/2026 31,500 0 (0%) 0 0 60,000 2,100 31,500 36,200 26,800
05/01/2026 31,500 0 (0%) 0 0 0 0 31,500 36,200 26,800
31/12/2025 31,200 0.2 (0.65%) 17,000 535.2 0 0 31,000 35,600 26,400
30/12/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
29/12/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
26/12/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
25/12/2025 31,000 1 (3.33%) 100 3.1 0 0 30,000 34,500 25,500
24/12/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
23/12/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
22/12/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
19/12/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
18/12/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
17/12/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
16/12/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
15/12/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
12/12/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
11/12/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
10/12/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
09/12/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
08/12/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
05/12/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
04/12/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
03/12/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
02/12/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
01/12/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
28/11/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
27/11/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
26/11/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
25/11/2025 30,000 -0.5 (-1.64%) 300 9 0 0 30,500 35,000 26,000
24/11/2025 31,000 -0.5 (-1.59%) 1,200 36.6 0 0 31,500 36,200 26,800
21/11/2025 31,500 0 (0%) 0 0 0 0 31,500 36,200 26,800
20/11/2025 31,500 0 (0%) 0 0 0 0 31,500 36,200 26,800
19/11/2025 31,500 0 (0%) 200 6.3 60,000 2,010 31,500 36,200 26,800
18/11/2025 31,500 0.5 (1.61%) 25,100 790.65 0 0 31,000 35,600 26,400
17/11/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
14/11/2025 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
13/11/2025 31,000 0 (0%) 2,500 77.51 0 0 31,000 35,600 26,400
12/11/2025 31,700 0.3 (0.96%) 10,600 328.88 0 0 31,400 36,100 26,700
11/11/2025 31,400 0 (0%) 1,000 31.4 0 0 31,400 36,100 26,700
10/11/2025 31,400 0 (0%) 0 0 0 0 31,400 36,100 26,700
07/11/2025 31,400 0 (0%) 1 0.04 0 0 31,400 36,100 26,700
06/11/2025 31,400 0 (0%) 0 0 0 0 31,400 36,100 26,700
05/11/2025 31,500 0 (0%) 6,701 210.59 0 0 31,500 36,200 26,800
04/11/2025 31,500 2.8 (9.76%) 6,005 189.14 0 0 28,700 33,000 24,400
03/11/2025 31,500 -0.6 (-1.87%) 10,202 292.66 0 0 32,100 36,900 27,300
31/10/2025 32,100 0.8 (2.56%) 5,000 160.5 0 0 31,300 35,900 26,700
30/10/2025 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
29/10/2025 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
28/10/2025 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
27/10/2025 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
24/10/2025 31,300 0 (0%) 3,000 93.9 0 0 31,300 35,900 26,700
23/10/2025 31,300 0 (0%) 4,000 125.2 0 0 31,300 35,900 26,700
22/10/2025 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
21/10/2025 31,400 0.1 (0.32%) 7,400 231.86 0 0 31,300 35,900 26,700
20/10/2025 31,300 0 (0%) 100 3.13 0 0 31,300 35,900 26,700
17/10/2025 31,300 0 (0%) 9,500 296.9 0 0 31,300 35,900 26,700
16/10/2025 31,300 0 (0%) 0 0 0 0 31,300 35,900 26,700
15/10/2025 37,400 0 (0%) 500 18.77 0 0 37,400 43,000 31,800
14/10/2025 37,400 0.2 (0.54%) 1,900 71.15 0 0 37,200 42,700 31,700
13/10/2025 37,200 0 (0%) 405 15.08 0 0 37,200 42,700 31,700
10/10/2025 37,200 0 (0%) 0 0 0 0 37,200 42,700 31,700
09/10/2025 37,200 0 (0%) 800 29.76 0 0 37,200 42,700 31,700
08/10/2025 37,200 0 (0%) 0 0 0 0 37,200 42,700 31,700
07/10/2025 37,200 -0.5 (-1.33%) 1,400 52.08 50,000 1,950 37,700 43,300 32,100
06/10/2025 37,000 -2.9 (-7.27%) 9,100 342.7 0 0 39,900 45,800 34,000
03/10/2025 39,900 0 (0%) 0 0 0 0 39,900 45,800 34,000
02/10/2025 39,900 0 (0%) 0 0 0 0 39,900 45,800 34,000
01/10/2025 39,900 0 (0%) 0 0 0 0 39,900 45,800 34,000
30/09/2025 39,900 0 (0%) 0 0 0 0 39,900 45,800 34,000
29/09/2025 39,900 0 (0%) 0 0 0 0 39,900 45,800 34,000
26/09/2025 39,900 0 (0%) 0 0 0 0 39,900 45,800 34,000
25/09/2025 39,900 3.8 (10.53%) 100 3.99 0 0 36,100 41,500 30,700

Historical Data - BSC

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