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 24,000 0 (0%) 300 7.2 0 0 24,000 27,600 20,400
31/03/2026 24,000 1.1 (4.8%) 9,200 220.78 0 0 22,900 26,300 19,500
30/03/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
27/03/2026 22,900 0 (0%) 0 0 0 0 22,900 26,300 19,500
26/03/2026 22,500 -1.4 (-5.86%) 5,104 116.89 0 0 23,900 27,400 20,400
25/03/2026 23,900 1.4 (6.22%) 500 11.95 0 0 22,500 25,800 19,200
24/03/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
23/03/2026 22,500 -1.4 (-5.86%) 1,200 27 0 0 23,900 27,400 20,400
20/03/2026 23,900 1 (4.37%) 50,900 1,214.4 0 0 22,900 26,300 19,500
19/03/2026 22,500 -0.4 (-1.75%) 9,500 218.02 0 0 22,900 26,300 19,500
18/03/2026 22,500 -0.5 (-2.17%) 6,300 144.25 0 0 23,000 26,400 19,600
17/03/2026 23,000 0.5 (2.22%) 14,900 342.7 0 0 22,500 25,800 19,200
16/03/2026 22,500 -1 (-4.26%) 1,200 27 0 0 23,500 27,000 20,000
13/03/2026 23,600 0.1 (0.43%) 2,100 49.45 0 0 23,500 27,000 20,000
12/03/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
11/03/2026 23,500 0.7 (3.07%) 11,200 263.1 0 0 22,800 26,200 19,400
10/03/2026 23,000 0.5 (2.22%) 13,200 300.68 0 0 22,500 25,800 19,200
09/03/2026 22,500 0 (0%) 28,900 650.25 0 0 22,500 25,800 19,200
06/03/2026 22,500 0 (0%) 4,900 110.25 0 0 22,500 25,800 19,200
05/03/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
04/03/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
03/03/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
02/03/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
27/02/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
26/02/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
25/02/2026 22,500 0 (0%) 100 2.25 0 0 22,500 25,800 19,200
24/02/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
23/02/2026 22,500 -0.2 (-0.88%) 1,301 29.33 0 0 22,700 26,100 19,300
13/02/2026 22,700 0 (0%) 1,300 29.54 0 0 22,700 26,100 19,300
12/02/2026 22,700 0 (0%) 900 20.43 0 0 22,700 26,100 19,300
11/02/2026 22,700 0 (0%) 0 0 0 0 22,700 26,100 19,300
10/02/2026 22,900 0.2 (0.88%) 900 20.45 0 0 22,700 26,100 19,300
09/02/2026 22,700 0 (0%) 400 9.08 0 0 22,700 26,100 19,300
06/02/2026 22,700 0 (0%) 0 0 0 0 22,700 26,100 19,300
05/02/2026 22,700 0 (0%) 80 2 0 0 22,700 26,100 19,300
04/02/2026 22,700 0 (0%) 0 0 0 0 22,700 26,100 19,300
03/02/2026 22,700 0 (0%) 0 0 0 0 22,700 26,100 19,300
02/02/2026 22,700 0 (0%) 100 2.27 0 0 22,700 26,100 19,300
30/01/2026 22,500 -0.2 (-0.88%) 1,801 40.89 0 0 22,700 26,100 19,300
29/01/2026 22,800 0.2 (0.88%) 1,080 24.46 0 0 22,600 25,900 19,300
28/01/2026 22,600 0 (0%) 1,200 27.12 0 0 22,600 25,900 19,300
27/01/2026 22,500 0 (0%) 200 4.51 0 0 22,500 25,800 19,200
26/01/2026 22,500 0 (0%) 2,201 49.52 0 0 22,500 25,800 19,200
23/01/2026 22,500 0 (0%) 1,600 36 0 0 22,500 25,800 19,200
22/01/2026 22,500 0 (0%) 4,800 108 0 0 22,500 25,800 19,200
21/01/2026 22,400 0 (0%) 5,200 116.75 0 0 22,400 25,700 19,100
20/01/2026 22,500 0.1 (0.45%) 4,300 96.44 0 0 22,400 25,700 19,100
19/01/2026 22,500 0.6 (2.74%) 4,600 103.25 0 0 21,900 25,100 18,700
16/01/2026 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
15/01/2026 22,000 0 (0%) 14,115 309.74 0 0 22,000 25,300 18,700
14/01/2026 22,000 0.9 (4.27%) 100 2.2 0 0 21,100 24,200 18,000
13/01/2026 21,100 0 (0%) 2,000 42.2 0 0 21,100 24,200 18,000
12/01/2026 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000
09/01/2026 21,100 0 (0%) 0 0 0 0 21,100 24,200 18,000
08/01/2026 21,500 -0.5 (-2.27%) 1,400 29.53 0 0 22,000 25,300 18,700
07/01/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
06/01/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
05/01/2026 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
31/12/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
30/12/2025 22,000 0 (0%) 100 2.2 0 0 22,000 25,300 18,700
29/12/2025 22,000 0.4 (1.85%) 100 2.2 0 0 21,600 24,800 18,400
26/12/2025 21,600 0 (0%) 200 4.32 0 0 21,600 24,800 18,400
25/12/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
24/12/2025 21,600 0 (0%) 0 0 0 0 21,600 24,800 18,400
23/12/2025 21,600 0 (0%) 1,000 21.6 390,000 9,399 21,600 24,800 18,400
22/12/2025 21,600 0.6 (2.86%) 100 2.16 0 0 21,000 24,100 17,900
19/12/2025 21,000 0 (0%) 0 0 410,000 9,881 21,000 24,100 17,900
18/12/2025 21,000 -1 (-4.55%) 1,500 31.5 460,000 11,086 22,000 25,300 18,700
17/12/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
16/12/2025 22,000 0 (0%) 5 0.11 0 0 22,000 25,300 18,700
15/12/2025 22,000 0 (0%) 1 0.02 0 0 22,000 25,300 18,700
12/12/2025 22,000 0 (0%) 100 2.2 0 0 22,000 25,300 18,700
11/12/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
10/12/2025 22,000 1 (4.76%) 100 2.2 0 0 21,000 24,100 17,900
09/12/2025 21,000 -0.2 (-0.94%) 3,700 77.7 0 0 21,200 24,300 18,100
08/12/2025 21,200 0 (0%) 1 0.02 0 0 21,200 24,300 18,100
05/12/2025 21,600 -0.4 (-1.82%) 1,400 29.69 0 0 22,000 25,300 18,700
04/12/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
03/12/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
02/12/2025 22,000 -0.4 (-1.79%) 2,700 59.4 0 0 22,400 25,700 19,100
01/12/2025 22,400 0 (0%) 0 0 0 0 22,400 25,700 19,100
28/11/2025 22,400 0 (0%) 0 0 0 0 22,400 25,700 19,100
27/11/2025 22,400 0 (0%) 0 0 0 0 22,400 25,700 19,100
26/11/2025 22,400 0 (0%) 45 0.99 0 0 22,400 25,700 19,100
25/11/2025 22,400 0 (0%) 0 0 0 0 22,400 25,700 19,100
24/11/2025 22,400 0 (0%) 0 0 0 0 22,400 25,700 19,100
21/11/2025 22,400 0 (0%) 0 0 0 0 22,400 25,700 19,100
20/11/2025 22,000 -0.1 (-0.45%) 400 8.95 0 0 22,100 25,400 18,800
19/11/2025 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
18/11/2025 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
17/11/2025 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
14/11/2025 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
13/11/2025 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
12/11/2025 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
11/11/2025 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
10/11/2025 22,100 0 (0%) 0 0 0 0 22,100 25,400 18,800
07/11/2025 22,400 0.4 (1.82%) 1,500 33.16 0 0 22,000 25,300 18,700
06/11/2025 22,000 -0.3 (-1.35%) 10,000 220 0 0 22,300 25,600 19,000
05/11/2025 22,300 0.4 (1.83%) 100 2.23 0 0 21,900 25,100 18,700
04/11/2025 21,900 0 (0%) 1 0.02 0 0 21,900 25,100 18,700
03/11/2025 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
31/10/2025 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
30/10/2025 21,900 0 (0%) 10 0.22 0 0 21,900 25,100 18,700
29/10/2025 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
28/10/2025 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
27/10/2025 21,900 0 (0%) 0 0 0 0 21,900 25,100 18,700
24/10/2025 21,900 0.4 (1.86%) 100 2.19 0 0 21,500 24,700 18,300
23/10/2025 21,500 0 (0%) 0 0 0 0 21,500 24,700 18,300
22/10/2025 21,500 -0.5 (-2.27%) 300 6.45 0 0 22,000 25,300 18,700
21/10/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
20/10/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
17/10/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
16/10/2025 22,000 0 (0%) 200 4.4 0 0 22,000 25,300 18,700
15/10/2025 22,000 0.6 (2.8%) 100 2.2 0 0 21,400 24,600 18,200
14/10/2025 21,100 -0.9 (-4.09%) 300 6.42 0 0 22,000 25,300 18,700
13/10/2025 22,000 0 (0%) 10,200 224.38 0 0 22,000 25,300 18,700
10/10/2025 22,000 -0.5 (-2.22%) 700 15.43 0 0 22,500 25,800 19,200
09/10/2025 22,500 -1.5 (-6.25%) 300 6.75 0 0 24,000 27,600 20,400
08/10/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
07/10/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
06/10/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
03/10/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
02/10/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
01/10/2025 24,000 1.6 (7.14%) 168 3.98 0 0 22,400 25,700 19,100

Historical Data - BSC

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