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 41,500 0 (0%) 11 0.41 0 0 41,500 47,700 35,300
31/03/2026 41,000 -0.8 (-1.91%) 1,026 42.57 0 0 41,800 48,000 35,600
30/03/2026 41,800 0 (0%) 0 0 0 0 41,800 48,000 35,600
27/03/2026 41,800 0 (0%) 200 8.36 0 0 41,800 48,000 35,600
26/03/2026 41,800 0 (0%) 0 0 0 0 41,800 48,000 35,600
25/03/2026 42,900 2.9 (7.25%) 601 25.09 0 0 40,000 46,000 34,000
24/03/2026 40,000 -1.5 (-3.61%) 600 24 0 0 41,500 47,700 35,300
23/03/2026 41,500 1.5 (3.75%) 500 20.75 0 0 40,000 46,000 34,000
20/03/2026 40,000 0 (0%) 0 0 0 0 40,000 46,000 34,000
19/03/2026 40,000 0.5 (1.27%) 100 4 0 0 39,500 45,400 33,600
18/03/2026 39,500 0.5 (1.28%) 500 19.75 0 0 39,000 44,800 33,200
17/03/2026 39,000 0 (0%) 3,700 144.3 0 0 39,000 44,800 33,200
16/03/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
13/03/2026 39,000 0 (0%) 1,000 39 0 0 39,000 44,800 33,200
12/03/2026 39,000 0 (0%) 0 0 0 0 39,000 44,800 33,200
11/03/2026 39,000 0 (0%) 700 27.3 0 0 39,000 44,800 33,200
10/03/2026 39,000 2.5 (6.85%) 1,200 46.85 0 0 36,500 41,900 31,100
09/03/2026 36,600 -3 (-7.58%) 3,621 132.22 0 0 39,600 45,500 33,700
06/03/2026 39,600 0 (0%) 0 0 0 0 39,600 45,500 33,700
05/03/2026 39,600 0 (0%) 105 4.16 0 0 39,600 45,500 33,700
04/03/2026 40,500 1.7 (4.38%) 2,400 95.04 0 0 38,800 44,600 33,000
03/03/2026 39,000 -1.5 (-3.7%) 1,530 59.4 0 0 40,500 46,500 34,500
02/03/2026 40,500 -0.5 (-1.22%) 200 8.1 0 0 41,000 47,100 34,900
27/02/2026 41,000 0.3 (0.74%) 500 20.5 0 0 40,700 46,800 34,600
26/02/2026 38,600 -2.4 (-5.85%) 719 29.21 0 0 41,000 47,100 34,900
25/02/2026 41,000 2 (5.13%) 1,620 66.4 0 0 39,000 44,800 33,200
24/02/2026 39,000 0.5 (1.3%) 350 13.65 0 0 38,500 44,200 32,800
23/02/2026 38,500 0 (0%) 20 0.82 0 0 38,500 44,200 32,800
13/02/2026 38,500 0 (0%) 7 0.27 0 0 38,500 44,200 32,800
12/02/2026 38,500 0 (0%) 2 0.08 0 0 38,500 44,200 32,800
11/02/2026 38,000 -0.5 (-1.3%) 3,200 123.1 0 0 38,500 44,200 32,800
10/02/2026 38,500 0 (0%) 3,000 115.5 0 0 38,500 44,200 32,800
09/02/2026 38,500 0 (0%) 1,000 38.5 0 0 38,500 44,200 32,800
06/02/2026 38,500 0.3 (0.79%) 3,000 115.5 107,812 3,773.42 38,200 43,900 32,500
05/02/2026 38,200 0 (0%) 0 0 0 0 38,200 43,900 32,500
04/02/2026 38,200 0 (0%) 0 0 0 0 38,200 43,900 32,500
03/02/2026 38,200 0 (0%) 1,000 38.2 0 0 38,200 43,900 32,500
02/02/2026 38,500 0.5 (1.32%) 1,500 57.25 0 0 38,000 43,700 32,300
30/01/2026 38,000 0 (0%) 1 0.04 0 0 38,000 43,700 32,300
29/01/2026 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
28/01/2026 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
27/01/2026 38,000 0 (0%) 2,000 76 0 0 38,000 43,700 32,300
26/01/2026 38,000 0.3 (0.8%) 2,000 76 0 0 37,700 43,300 32,100
23/01/2026 37,900 -1.1 (-2.82%) 5,785 217.9 0 0 39,000 44,800 33,200
22/01/2026 39,000 1.3 (3.45%) 400 15.6 0 0 37,700 43,300 32,100
21/01/2026 39,000 -0.3 (-0.76%) 400 15.09 0 0 39,300 45,100 33,500
20/01/2026 39,000 -0.4 (-1.02%) 1,500 58.92 0 0 39,400 45,300 33,500
19/01/2026 39,400 0 (0%) 112 4.37 0 0 39,400 45,300 33,500
16/01/2026 39,400 0 (0%) 33 1.17 0 0 39,400 45,300 33,500
15/01/2026 39,400 0 (0%) 0 0 0 0 39,400 45,300 33,500
14/01/2026 39,400 0 (0%) 5 0.17 0 0 39,400 45,300 33,500
13/01/2026 39,400 0 (0%) 22 0.77 0 0 39,400 45,300 33,500
12/01/2026 39,400 -3.6 (-8.37%) 426 16.86 0 0 43,000 49,400 36,600
09/01/2026 43,000 5.6 (14.97%) 109 4.63 0 0 37,400 43,000 31,800
08/01/2026 37,400 0 (0%) 0 0 0 0 37,400 43,000 31,800
07/01/2026 37,400 0 (0%) 53 1.71 0 0 37,400 43,000 31,800
06/01/2026 37,400 0 (0%) 0 0 0 0 37,400 43,000 31,800
05/01/2026 37,400 0 (0%) 0 0 0 0 37,400 43,000 31,800
31/12/2025 37,400 0 (0%) 0 0 0 0 37,400 43,000 31,800
30/12/2025 37,400 0 (0%) 0 0 0 0 37,400 43,000 31,800
29/12/2025 37,400 0 (0%) 5 0.19 0 0 37,400 43,000 31,800
26/12/2025 37,400 0 (0%) 303 11.33 0 0 37,400 43,000 31,800
25/12/2025 37,400 0 (0%) 0 0 0 0 37,400 43,000 31,800
24/12/2025 37,400 0 (0%) 0 0 0 0 37,400 43,000 31,800
23/12/2025 37,400 0 (0%) 7 0.26 0 0 37,400 43,000 31,800
22/12/2025 37,300 -0.2 (-0.53%) 210 7.85 0 0 37,500 43,100 31,900
19/12/2025 37,500 0 (0%) 1,004 37.62 0 0 37,500 43,100 31,900
18/12/2025 39,000 1.1 (2.9%) 611 23.81 0 0 37,900 43,500 32,300
17/12/2025 37,900 0 (0%) 65 2.46 0 0 37,900 43,500 32,300
16/12/2025 37,300 -1.2 (-3.12%) 1,003 37.98 0 0 38,500 44,200 32,800
15/12/2025 38,500 0 (0%) 2 0.08 0 0 38,500 44,200 32,800
12/12/2025 38,100 -0.8 (-2.06%) 809 31.11 0 0 38,900 44,700 33,100
11/12/2025 38,900 0 (0%) 0 0 0 0 38,900 44,700 33,100
10/12/2025 38,900 1.4 (3.73%) 105 4.08 0 0 37,500 43,100 31,900
09/12/2025 37,500 0 (0%) 0 0 0 0 37,500 43,100 31,900
08/12/2025 37,500 0 (0%) 3 0.12 0 0 37,500 43,100 31,900
05/12/2025 37,500 0 (0%) 109 4.09 0 0 37,500 43,100 31,900
04/12/2025 37,500 0.1 (0.27%) 701 26.29 0 0 37,400 43,000 31,800
03/12/2025 37,400 0 (0%) 46 1.77 0 0 37,400 43,000 31,800
02/12/2025 37,500 0.1 (0.27%) 2,098 78.47 0 0 37,400 43,000 31,800
01/12/2025 37,500 0.1 (0.27%) 453 16.77 0 0 37,400 43,000 31,800
28/11/2025 39,500 2.5 (6.76%) 2,100 78.48 0 0 37,000 42,500 31,500
27/11/2025 37,000 0.3 (0.82%) 3,009 111.19 0 0 36,700 42,200 31,200
26/11/2025 36,700 0.2 (0.55%) 500 18.34 0 0 36,500 41,900 31,100
25/11/2025 36,500 0.1 (0.27%) 100 3.65 0 0 36,400 41,800 31,000
24/11/2025 36,400 0.3 (0.83%) 180 6.43 0 0 36,100 41,500 30,700
21/11/2025 36,300 -3.5 (-8.79%) 724 26.11 0 0 39,800 45,700 33,900
20/11/2025 39,800 0 (0%) 54 2.13 0 0 39,800 45,700 33,900
19/11/2025 39,800 0 (0%) 7 0.27 0 0 39,800 45,700 33,900
18/11/2025 39,400 3.1 (8.54%) 871 34.65 0 0 36,300 41,700 30,900
17/11/2025 36,300 0 (0%) 2 0.06 0 0 36,300 41,700 30,900
14/11/2025 36,300 0 (0%) 0 0 0 0 36,300 41,700 30,900
13/11/2025 36,300 0 (0%) 0 0 0 0 36,300 41,700 30,900
12/11/2025 36,300 0 (0%) 2 0.08 0 0 36,300 41,700 30,900
11/11/2025 36,200 -0.8 (-2.16%) 1,400 50.81 0 0 37,000 42,500 31,500
10/11/2025 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
07/11/2025 37,000 0 (0%) 0 0 0 0 37,000 42,500 31,500
06/11/2025 37,000 0 (0%) 50 1.75 0 0 37,000 42,500 31,500
05/11/2025 37,000 0.3 (0.82%) 100 3.7 0 0 36,700 42,200 31,200
04/11/2025 36,000 -2 (-5.26%) 301 11.03 0 0 38,000 43,700 32,300
03/11/2025 36,000 0 (0%) 232 8.83 0 0 36,000 41,400 30,600
31/10/2025 36,000 0 (0%) 300 10.8 0 0 36,000 41,400 30,600
30/10/2025 36,000 -0.5 (-1.37%) 900 32.43 0 0 36,500 41,900 31,100
29/10/2025 36,500 0.8 (2.24%) 275 9.99 0 0 35,700 41,000 30,400
28/10/2025 35,700 0.1 (0.28%) 1,500 53.55 0 0 35,600 40,900 30,300
27/10/2025 35,600 0 (0%) 0 0 0 0 35,600 40,900 30,300
24/10/2025 35,600 0.2 (0.56%) 100 3.56 0 0 35,400 40,700 30,100
23/10/2025 35,400 0 (0%) 0 0 0 0 35,400 40,700 30,100
22/10/2025 35,400 0 (0%) 19 0.68 0 0 35,400 40,700 30,100
21/10/2025 35,400 -1.7 (-4.58%) 451 15.99 0 0 37,100 42,600 31,600
20/10/2025 37,000 -0.1 (-0.27%) 300 11.12 0 0 37,100 42,600 31,600
17/10/2025 37,000 -0.1 (-0.27%) 200 7.41 0 0 37,100 42,600 31,600
16/10/2025 37,100 0 (0%) 0 0 0 0 37,100 42,600 31,600
15/10/2025 37,100 -0.1 (-0.27%) 100 3.71 0 0 37,200 42,700 31,700
14/10/2025 35,500 -1.8 (-4.83%) 2,232 83.06 0 0 37,300 42,800 31,800
13/10/2025 37,300 0 (0%) 0 0 0 0 37,300 42,800 31,800
10/10/2025 37,300 0 (0%) 200 7.46 0 0 37,300 42,800 31,800
09/10/2025 37,300 0 (0%) 0 0 0 0 37,300 42,800 31,800
08/10/2025 37,300 0 (0%) 0 0 0 0 37,300 42,800 31,800
07/10/2025 37,300 0 (0%) 3 0.11 0 0 37,300 42,800 31,800
06/10/2025 37,300 0 (0%) 0 0 0 0 37,300 42,800 31,800
03/10/2025 37,300 0 (0%) 0 0 0 0 37,300 42,800 31,800
02/10/2025 37,300 0 (0%) 0 0 0 0 37,300 42,800 31,800
01/10/2025 37,300 0 (0%) 0 0 0 0 37,300 42,800 31,800

Historical Data - BSC

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