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
23/02/2026 14,600 -1.5 (-9.32%) 100 1.46 0 0 16,100 18,500 13,700
16/02/2026 16,100 0 (0%) 0 0 0 0 16,100 0 0
13/02/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
12/02/2026 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
11/02/2026 16,100 -1.7 (-9.55%) 100 1.61 0 0 17,800 20,400 15,200
10/02/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
09/02/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
06/02/2026 17,800 0 (0%) 5 0.09 0 0 17,800 20,400 15,200
05/02/2026 17,600 0.4 (2.33%) 2,225 39.57 0 0 17,200 19,700 14,700
04/02/2026 17,200 0 (0%) 0 0 0 0 17,200 19,700 14,700
03/02/2026 17,200 -2.8 (-14.%) 100 1.72 0 0 20,000 23,000 17,000
02/02/2026 20,100 2.6 (14.86%) 800 16.03 0 0 17,500 20,100 14,900
30/01/2026 17,500 0 (0%) 1 0.02 0 0 17,500 20,100 14,900
29/01/2026 17,500 0 (0%) 1 0.02 0 0 17,500 20,100 14,900
28/01/2026 17,500 0 (0%) 200 3.5 0 0 17,500 20,100 14,900
27/01/2026 17,500 -2.7 (-13.37%) 4,079 71.37 0 0 20,200 23,200 17,200
26/01/2026 20,000 -2.9 (-12.66%) 6,270 126.69 0 0 22,900 26,300 19,500
23/01/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
22/01/2026 22,900 0 (0%) 2 0.05 30,000 600 22,900 26,300 19,500
21/01/2026 23,000 3 (15%) 2,400 55 0 0 20,000 23,000 17,000
20/01/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
19/01/2026 20,000 0 (0%) 100 2 0 0 20,000 23,000 17,000
16/01/2026 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
15/01/2026 20,000 2.5 (14.29%) 200 4 0 0 17,500 20,100 14,900
14/01/2026 21,300 2.3 (12.11%) 6,016 105.29 0 0 19,000 21,800 16,200
13/01/2026 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
12/01/2026 19,000 -0.5 (-2.56%) 100 1.9 0 0 19,500 22,400 16,600
09/01/2026 19,500 0 (0%) 1 0.02 0 0 19,500 22,400 16,600
08/01/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
07/01/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
06/01/2026 19,500 0 (0%) 1 0.02 0 0 19,500 22,400 16,600
05/01/2026 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
31/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
30/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
29/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
26/12/2025 19,500 2.5 (14.71%) 300 5.85 0 0 17,000 19,500 14,500
25/12/2025 17,000 -3 (-15%) 100 1.7 0 0 20,000 23,000 17,000
24/12/2025 20,000 2.5 (14.29%) 111 2.22 0 0 17,500 20,100 14,900
23/12/2025 17,500 0.4 (2.34%) 600 10.56 0 0 17,100 19,600 14,600
22/12/2025 17,000 0 (0%) 6,400 109.3 0 0 17,000 19,500 14,500
19/12/2025 17,000 -1.2 (-6.59%) 10,000 170 0 0 18,200 20,900 15,500
18/12/2025 18,000 -1.5 (-7.69%) 16,589 301.99 0 0 19,500 22,400 16,600
17/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
16/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
15/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
12/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
11/12/2025 19,500 0 (0%) 1 0.02 0 0 19,500 22,400 16,600
10/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
09/12/2025 19,500 0 (0%) 10 0.2 0 0 19,500 22,400 16,600
08/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
05/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
04/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
03/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
02/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
01/12/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
28/11/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
27/11/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
26/11/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
25/11/2025 19,500 0 (0%) 88 1.67 0 0 19,500 22,400 16,600
24/11/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
21/11/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
20/11/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
19/11/2025 19,500 0 (0%) 10 0.2 0 0 19,500 22,400 16,600
18/11/2025 19,500 0 (0%) 2,000 39 0 0 19,500 22,400 16,600
17/11/2025 19,500 0 (0%) 3,000 58.5 0 0 19,500 22,400 16,600
14/11/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
13/11/2025 19,500 -0.5 (-2.5%) 300 5.85 0 0 20,000 23,000 17,000
12/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
11/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
10/11/2025 20,000 -0.7 (-3.38%) 310 6.2 0 0 20,700 23,800 17,600
07/11/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
06/11/2025 20,700 0 (0%) 1 0.02 0 0 20,700 23,800 17,600
05/11/2025 20,900 0.4 (1.95%) 3,300 68.4 0 0 20,500 23,500 17,500
04/11/2025 20,500 0 (0%) 3 0.05 0 0 20,500 23,500 17,500
03/11/2025 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
31/10/2025 20,500 0 (0%) 400 8.2 0 0 20,500 23,500 17,500
30/10/2025 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
29/10/2025 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
28/10/2025 20,500 0 (0%) 0 0 0 0 20,500 23,500 17,500
27/10/2025 20,500 0.9 (4.59%) 200 4.1 0 0 19,600 22,500 16,700
24/10/2025 20,000 2.6 (14.94%) 1,100 21.55 0 0 17,400 20,000 14,800
23/10/2025 17,400 -3 (-14.71%) 200 3.48 0 0 20,400 23,400 17,400
22/10/2025 20,800 0.3 (1.46%) 2,200 44.83 0 0 20,500 23,500 17,500
21/10/2025 20,900 0.6 (2.96%) 2,200 45.18 0 0 20,300 23,300 17,300
20/10/2025 20,500 0 (0%) 2,762 56.12 0 0 20,500 23,500 17,500
17/10/2025 20,900 1.2 (6.09%) 1,300 26.61 0 0 19,700 22,600 16,800
16/10/2025 20,900 1.6 (8.29%) 300 5.91 0 0 19,300 22,100 16,500
15/10/2025 21,500 1.6 (8.04%) 408 7.88 0 0 19,900 22,800 17,000
14/10/2025 21,700 0.8 (3.83%) 400 7.96 0 0 20,900 24,000 17,800
13/10/2025 21,500 -1.5 (-6.52%) 1,601 33.42 0 0 23,000 26,400 19,600
10/10/2025 20,800 -3.6 (-14.75%) 1,000 23.02 0 0 24,400 28,000 20,800
09/10/2025 24,400 2.4 (10.91%) 224 5.34 10,549 210.98 22,000 25,300 18,700
08/10/2025 22,000 2.4 (12.24%) 227 4.91 0 0 19,600 22,500 16,700
07/10/2025 21,000 1 (5%) 4,202 82.24 0 0 20,000 23,000 17,000
06/10/2025 20,000 0 (0%) 0 0 2,016 40.32 20,000 23,000 17,000
03/10/2025 20,000 -0.7 (-3.38%) 800 16 0 0 20,700 23,800 17,600
02/10/2025 20,700 0 (0%) 0 0 0 0 20,700 23,800 17,600
01/10/2025 20,700 -0.4 (-1.9%) 2,500 51.85 0 0 21,100 24,200 18,000
30/09/2025 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000
29/09/2025 20,900 0 (0%) 1,700 35.93 0 0 20,900 24,000 17,800
26/09/2025 20,900 -3.6 (-14.69%) 1,601 33.47 0 0 24,500 28,100 20,900
25/09/2025 24,400 2.6 (11.93%) 300 7.35 0 0 21,800 25,000 18,600
24/09/2025 21,800 0 (0%) 0 0 0 0 21,800 25,000 18,600
23/09/2025 21,800 1 (4.81%) 600 13.08 7,300 129.21 20,800 23,900 17,700
22/09/2025 20,800 2.2 (11.83%) 100 2.08 0 0 18,600 21,300 15,900
19/09/2025 18,600 0 (0%) 3,000 55.8 0 0 18,600 21,300 15,900
18/09/2025 18,500 -3.2 (-14.75%) 2,600 48.4 0 0 21,700 24,900 18,500
17/09/2025 21,700 2.7 (14.21%) 100 2.17 0 0 19,000 21,800 16,200
16/09/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
15/09/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
12/09/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
11/09/2025 19,000 -0.3 (-1.55%) 400 7.6 0 0 19,300 22,100 16,500
10/09/2025 19,300 0 (0%) 200 3.86 0 0 19,300 22,100 16,500
09/09/2025 19,300 0.3 (1.58%) 500 9.65 0 0 19,000 21,800 16,200
08/09/2025 19,000 -0.3 (-1.55%) 700 13.3 0 0 19,300 22,100 16,500
05/09/2025 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
04/09/2025 19,500 0 (0%) 400 7.72 0 0 19,500 22,400 16,600
03/09/2025 19,500 0.5 (2.63%) 1,000 19.5 0 0 19,000 21,800 16,200
29/08/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
28/08/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
27/08/2025 19,000 0 (0%) 0 0 0 0 19,000 21,800 16,200
26/08/2025 19,000 -0.1 (-0.52%) 500 9.5 0 0 19,100 21,900 16,300
25/08/2025 19,100 0 (0%) 0 0 0 0 19,100 21,900 16,300

Historical Data - BSC

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