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
24/02/2026 45,950 2.95 (6.86%) 500 22.69 0 0 43,000 46,000 40,000
23/02/2026 43,000 0 (0%) 0 0 0 0 43,000 46,000 40,000
16/02/2026 43,000 0 (0%) 0 0 0 0 43,000 0 0
13/02/2026 43,000 0 (0%) 0 0 0 0 43,000 46,000 40,000
12/02/2026 43,000 0 (0%) 0 0 0 0 43,000 46,000 40,000
11/02/2026 43,000 0 (0%) 0 0 0 0 43,000 46,000 40,000
10/02/2026 43,000 0 (0%) 0 0 0 0 43,000 46,000 40,000
09/02/2026 43,000 0 (0%) 0 0 0 0 43,000 46,000 40,000
06/02/2026 43,000 1.3 (3.12%) 300 12.9 0 0 41,700 44,600 38,800
05/02/2026 41,700 0 (0%) 0 0 0 0 41,700 44,600 38,800
04/02/2026 41,700 0 (0%) 0 0 0 0 41,700 44,600 38,800
03/02/2026 41,700 0 (0%) 0 0 0 0 41,700 44,600 38,800
02/02/2026 41,700 0 (0%) 0 0 0 0 41,700 44,600 38,800
30/01/2026 41,700 0 (0%) 0 0 0 0 41,700 44,600 38,800
29/01/2026 41,700 0 (0%) 0 0 0 0 41,700 44,600 38,800
28/01/2026 41,700 0 (0%) 0 0 0 0 41,700 44,600 38,800
27/01/2026 41,700 0 (0%) 0 0 0 0 41,700 44,600 38,800
26/01/2026 41,700 0 (0%) 0 0 0 0 41,700 44,600 38,800
23/01/2026 41,700 0 (0%) 0 0 0 0 41,700 44,600 38,800
22/01/2026 41,700 0 (0%) 0 0 0 0 41,700 44,600 38,800
21/01/2026 41,700 0 (0%) 0 0 0 0 41,700 44,600 38,800
20/01/2026 41,700 0 (0%) 0 0 0 0 41,700 44,600 38,800
19/01/2026 41,700 0 (0%) 0 0 0 0 41,700 44,600 38,800
16/01/2026 41,700 0 (0%) 0 0 0 0 41,700 44,600 38,800
15/01/2026 41,700 0 (0%) 0 0 0 0 41,700 44,600 38,800
14/01/2026 41,700 0 (0%) 0 0 100,000 4,000 41,700 44,600 38,800
13/01/2026 41,700 -1.8 (-4.14%) 300 12.49 0 0 43,500 46,500 40,500
12/01/2026 43,500 0 (0%) 0 0 0 0 43,500 46,500 40,500
09/01/2026 43,500 0 (0%) 0 0 0 0 43,500 46,500 40,500
08/01/2026 43,500 0 (0%) 0 0 0 0 43,500 46,500 40,500
07/01/2026 43,500 2.5 (6.1%) 1,800 72.35 0 0 41,000 43,850 38,150
06/01/2026 41,000 0 (0%) 0 0 0 0 41,000 43,850 38,150
05/01/2026 41,000 0 (0%) 0 0 0 0 41,000 43,850 38,150
31/12/2025 41,000 0 (0%) 0 0 0 0 41,000 43,850 38,150
30/12/2025 41,000 -1 (-2.38%) 3,000 123 0 0 42,000 44,900 39,100
29/12/2025 42,000 -3 (-6.67%) 4,000 168 0 0 45,000 48,150 41,850
26/12/2025 45,000 1 (2.27%) 4,100 168.5 0 0 44,000 47,050 40,950
25/12/2025 44,000 0 (0%) 4,600 189.9 0 0 44,000 47,050 40,950
24/12/2025 44,000 0.5 (1.15%) 1,000 44 0 0 43,500 46,500 40,500
23/12/2025 43,500 -1.5 (-3.33%) 3,500 150.75 0 0 45,000 48,150 41,850
22/12/2025 45,000 -2 (-4.26%) 1,000 45 0 0 47,000 50,200 43,750
19/12/2025 47,000 0 (0%) 0 0 0 0 47,000 50,200 43,750
18/12/2025 47,000 0 (0%) 0 0 0 0 47,000 50,200 43,750
17/12/2025 47,000 0 (0%) 0 0 0 0 47,000 50,200 43,750
16/12/2025 47,000 0 (0%) 0 0 0 0 47,000 50,200 43,750
15/12/2025 47,000 0 (0%) 0 0 0 0 47,000 50,200 43,750
12/12/2025 47,000 0 (0%) 0 0 0 0 47,000 50,200 43,750
11/12/2025 47,000 0 (0%) 0 0 0 0 47,000 50,200 43,750
10/12/2025 47,000 0 (0%) 0 0 0 0 47,000 50,200 43,750
09/12/2025 47,000 0 (0%) 0 0 0 0 47,000 50,200 43,750
08/12/2025 47,000 0 (0%) 0 0 0 0 47,000 50,200 43,750
05/12/2025 47,000 0 (0%) 0 0 0 0 47,000 50,200 43,750
04/12/2025 47,000 0 (0%) 0 0 0 0 47,000 50,200 43,750
03/12/2025 47,000 0 (0%) 0 0 0 0 47,000 50,200 43,750
02/12/2025 47,000 0 (0%) 0 0 0 0 47,000 50,200 43,750
01/12/2025 47,000 0 (0%) 0 0 0 0 47,000 50,200 43,750
28/11/2025 47,000 0 (0%) 0 0 0 0 47,000 50,200 43,750
27/11/2025 47,000 0.65 (1.4%) 300 14.1 0 0 46,350 49,550 43,150
26/11/2025 46,350 0 (0%) 200 9.27 0 0 46,350 49,550 43,150
25/11/2025 46,350 0 (0%) 0 0 0 0 46,350 49,550 43,150
24/11/2025 46,350 0 (0%) 0 0 0 0 46,350 49,550 43,150
21/11/2025 46,350 0 (0%) 0 0 0 0 46,350 49,550 43,150
20/11/2025 47,600 0.1 (0.21%) 200 9.52 0 0 47,500 50,800 44,200
19/11/2025 47,500 0 (0%) 0 0 0 0 47,500 50,800 44,200
18/11/2025 47,500 0 (0%) 0 0 0 0 47,500 50,800 44,200
17/11/2025 47,500 0.5 (1.06%) 4,000 190 0 0 47,000 50,200 43,750
14/11/2025 47,000 -0.5 (-1.05%) 3,000 141 0 0 47,500 50,800 44,200
13/11/2025 47,500 -1.5 (-3.06%) 1,000 47.5 0 0 49,000 52,400 45,600
12/11/2025 49,000 0 (0%) 0 0 0 0 49,000 52,400 45,600
11/11/2025 49,000 0 (0%) 0 0 0 0 49,000 52,400 45,600
10/11/2025 49,000 0 (0%) 0 0 0 0 49,000 52,400 45,600
07/11/2025 49,000 0 (0%) 0 0 0 0 49,000 52,400 45,600
06/11/2025 49,000 0 (0%) 0 0 0 0 49,000 52,400 45,600
05/11/2025 49,000 0 (0%) 1,100 53.9 0 0 49,000 52,400 45,600
04/11/2025 49,000 0 (0%) 1,700 83.3 0 0 49,000 52,400 45,600
03/11/2025 49,000 0 (0%) 1,700 83.3 0 0 49,000 52,400 45,600
31/10/2025 49,000 0 (0%) 1,000 49 0 0 49,000 52,400 45,600
30/10/2025 49,000 0 (0%) 1,300 63.7 0 0 49,000 52,400 45,600
29/10/2025 49,000 1 (2.08%) 4,500 216.7 0 0 48,000 51,300 44,650
28/10/2025 48,000 3 (6.67%) 4,000 192 0 0 45,000 48,150 41,850
27/10/2025 45,000 1 (2.27%) 2,700 121.91 0 0 44,000 47,050 40,950
24/10/2025 44,000 -2 (-4.35%) 500 22 0 0 46,000 49,200 42,800
23/10/2025 46,000 0 (0%) 0 0 0 0 46,000 49,200 42,800
22/10/2025 46,000 -1 (-2.13%) 2,000 92 0 0 47,000 50,200 43,750
21/10/2025 47,000 1 (2.17%) 2,800 131.6 0 0 46,000 49,200 42,800
20/10/2025 46,000 1 (2.22%) 11,000 512 0 0 45,000 48,150 41,850
17/10/2025 45,000 -1 (-2.17%) 3,900 179.3 0 0 46,000 49,200 42,800
16/10/2025 46,000 0 (0%) 5,100 230.1 0 0 46,000 49,200 42,800
15/10/2025 46,000 0 (0%) 0 0 0 0 46,000 49,200 42,800
14/10/2025 46,000 1 (2.22%) 4,500 198.2 0 0 45,000 48,150 41,850
13/10/2025 45,000 0 (0%) 4,300 189.3 0 0 45,000 48,150 41,850
10/10/2025 45,000 2 (4.65%) 6,400 279.3 0 0 43,000 46,000 40,000
09/10/2025 43,000 0 (0%) 6,400 275.2 0 0 43,000 46,000 40,000
08/10/2025 43,000 -1 (-2.27%) 5,300 228.7 0 0 44,000 47,050 40,950
07/10/2025 44,000 0 (0%) 4,300 189.2 0 0 44,000 47,050 40,950
06/10/2025 44,000 1 (2.33%) 2,000 88 0 0 43,000 46,000 40,000
03/10/2025 43,000 0 (0%) 3,600 154.8 0 0 43,000 46,000 40,000
02/10/2025 43,000 -1 (-2.27%) 3,600 155 0 0 44,000 47,050 40,950
01/10/2025 44,000 0 (0%) 700 30.3 0 0 44,000 47,050 40,950
30/09/2025 44,000 0 (0%) 100 4.4 0 0 44,000 47,050 40,950
29/09/2025 44,000 0 (0%) 100 4.4 0 0 44,000 47,050 40,950
26/09/2025 44,000 0 (0%) 100 4.4 0 0 44,000 47,050 40,950
25/09/2025 44,000 0 (0%) 400 17.6 0 0 44,000 47,050 40,950
24/09/2025 44,000 0 (0%) 0 0 0 0 44,000 47,050 40,950
23/09/2025 44,000 0 (0%) 200 8.8 0 0 44,000 47,050 40,950
22/09/2025 44,000 0 (0%) 0 0 0 0 44,000 47,050 40,950
19/09/2025 44,000 1 (2.33%) 700 30.8 0 0 43,000 46,000 40,000
18/09/2025 43,000 -3 (-6.52%) 1,300 56.2 0 0 46,000 49,200 42,800
17/09/2025 46,000 1.5 (3.37%) 300 13.5 0 0 44,500 47,600 41,400
16/09/2025 44,500 0 (0%) 300 13.35 0 0 44,500 47,600 41,400
15/09/2025 44,500 0 (0%) 0 0 0 0 44,500 47,600 41,400
12/09/2025 44,500 2.4 (5.7%) 300 13.25 0 0 42,100 45,000 39,200
11/09/2025 42,100 0 (0%) 0 0 0 0 42,100 45,000 39,200
10/09/2025 42,100 0 (0%) 0 0 0 0 42,100 45,000 39,200
09/09/2025 42,100 0 (0%) 0 0 0 0 42,100 45,000 39,200
08/09/2025 42,100 0 (0%) 0 0 0 0 42,100 45,000 39,200
05/09/2025 42,100 0 (0%) 0 0 0 0 42,100 45,000 39,200
04/09/2025 42,100 1.1 (2.68%) 5,400 227.34 0 0 41,000 43,850 38,150
03/09/2025 41,000 1.5 (3.8%) 1,000 41 0 0 39,500 42,250 36,750
29/08/2025 39,500 0 (0%) 0 0 0 0 39,500 42,250 36,750
28/08/2025 39,500 0 (0%) 0 0 0 0 39,500 42,250 36,750
27/08/2025 39,500 0 (0%) 0 0 0 0 39,500 42,250 36,750
26/08/2025 39,500 0 (0%) 0 0 0 0 39,500 42,250 36,750
25/08/2025 39,500 0 (0%) 0 0 0 0 39,500 42,250 36,750

Historical Data - BSC

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