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
24/03/2026 40,700 0 (0%) 800 31.82 0 0 40,700 43,500 37,900
23/03/2026 40,700 -0.3 (-0.73%) 1,400 56.78 0 0 41,000 43,850 38,150
20/03/2026 41,000 0 (0%) 0 0 0 0 41,000 43,850 38,150
19/03/2026 41,000 0.5 (1.23%) 800 31.36 0 0 40,500 43,300 37,700
18/03/2026 40,500 -0.5 (-1.22%) 200 8.1 0 0 41,000 43,850 38,150
17/03/2026 41,000 0 (0%) 300 12.24 0 0 41,000 43,850 38,150
16/03/2026 41,000 0 (0%) 1,900 77.87 0 0 41,000 43,850 38,150
13/03/2026 41,000 0 (0%) 0 0 0 0 41,000 43,850 38,150
12/03/2026 41,000 0 (0%) 1,100 44.4 2,291,000 87,401.65 41,000 43,850 38,150
11/03/2026 41,000 0 (0%) 0 0 0 0 41,000 43,850 38,150
10/03/2026 41,000 0 (0%) 300 12.3 0 0 41,000 43,850 38,150
09/03/2026 41,000 0 (0%) 3,100 125.87 0 0 41,000 43,850 38,150
06/03/2026 41,000 0 (0%) 0 0 0 0 41,000 43,850 38,150
05/03/2026 41,000 0 (0%) 100 4.1 0 0 41,000 43,850 38,150
04/03/2026 41,000 -0.3 (-0.73%) 300 12.3 0 0 41,300 44,150 38,450
03/03/2026 41,300 0.3 (0.73%) 100 4.13 0 0 41,000 43,850 38,150
02/03/2026 41,000 -0.3 (-0.73%) 3,700 150.44 0 0 41,300 44,150 38,450
27/02/2026 41,300 0 (0%) 0 0 0 0 41,300 44,150 38,450
26/02/2026 41,300 0 (0%) 0 0 0 0 41,300 44,150 38,450
25/02/2026 41,300 0 (0%) 0 0 0 0 41,300 44,150 38,450
24/02/2026 41,300 -0.05 (-0.12%) 3,000 123.82 0 0 41,350 44,200 38,500
23/02/2026 41,350 0 (0%) 0 0 0 0 41,350 44,200 38,500
13/02/2026 41,350 0 (0%) 0 0 0 0 41,350 44,200 38,500
12/02/2026 41,350 -0.1 (-0.24%) 100 4.14 0 0 41,450 44,350 38,550
11/02/2026 41,450 0 (0%) 3,200 132.28 0 0 41,450 44,350 38,550
10/02/2026 41,450 -0.05 (-0.12%) 100 4.15 0 0 41,500 44,400 38,600
09/02/2026 41,500 0 (0%) 100 4.15 0 0 41,500 44,400 38,600
06/02/2026 41,500 0 (0%) 2,400 99.35 0 0 41,500 44,400 38,600
05/02/2026 41,500 0 (0%) 0 0 0 0 41,500 44,400 38,600
04/02/2026 41,500 0 (0%) 0 0 0 0 41,500 44,400 38,600
03/02/2026 41,500 0 (0%) 600 24.64 0 0 41,500 44,400 38,600
02/02/2026 41,500 0 (0%) 0 0 0 0 41,500 44,400 38,600
30/01/2026 41,500 0 (0%) 0 0 0 0 41,500 44,400 38,600
29/01/2026 41,500 0 (0%) 100 4.15 0 0 41,500 44,400 38,600
28/01/2026 41,500 0 (0%) 0 0 0 0 41,500 44,400 38,600
27/01/2026 41,500 0.3 (0.73%) 800 32.79 0 0 41,200 44,050 38,350
26/01/2026 41,200 0 (0%) 0 0 0 0 41,200 44,050 38,350
23/01/2026 42,000 -0.1 (-0.24%) 5,400 226.82 0 0 42,100 45,000 39,200
22/01/2026 42,100 -0.05 (-0.12%) 100 4.21 0 0 42,150 45,100 39,200
21/01/2026 42,150 0.15 (0.36%) 1,700 71.41 0 0 42,000 44,900 39,100
20/01/2026 42,000 0.65 (1.57%) 500 20.81 0 0 41,350 44,200 38,500
19/01/2026 41,350 0 (0%) 3,300 133.78 0 0 41,350 44,200 38,500
16/01/2026 41,350 -0.15 (-0.36%) 200 8.27 0 0 41,500 44,400 38,600
15/01/2026 41,500 0.3 (0.73%) 800 33. 0 0 41,200 44,050 38,350
14/01/2026 41,200 0.2 (0.49%) 8,900 380.34 0 0 41,000 43,850 38,150
13/01/2026 41,000 0 (0%) 600 24.59 0 0 41,000 43,850 38,150
12/01/2026 41,000 0.1 (0.24%) 1,400 56.74 0 0 40,900 43,750 38,050
09/01/2026 40,900 0.1 (0.25%) 500 20.45 0 0 40,800 43,650 37,950
08/01/2026 40,800 0 (0%) 700 28.17 0 0 40,800 43,650 37,950
07/01/2026 40,800 0 (0%) 0 0 0 0 40,800 43,650 37,950
06/01/2026 40,800 0 (0%) 0 0 0 0 40,800 43,650 37,950
05/01/2026 40,800 -0.2 (-0.49%) 1,100 44.71 0 0 41,000 43,850 38,150
31/12/2025 41,000 0.25 (0.61%) 3,100 126.29 0 0 40,750 43,600 37,900
30/12/2025 40,750 0.05 (0.12%) 800 32.26 0 0 40,700 43,500 37,900
29/12/2025 40,700 -0.1 (-0.25%) 200 8.15 0 0 40,800 43,650 37,950
26/12/2025 40,800 0.2 (0.49%) 500 20.39 0 0 40,600 43,400 37,800
25/12/2025 40,600 -0.2 (-0.49%) 1,200 48.72 0 0 40,800 43,650 37,950
24/12/2025 40,800 0 (0%) 0 0 0 0 40,800 43,650 37,950
23/12/2025 40,800 0 (0%) 600 24 0 0 40,800 43,650 37,950
22/12/2025 40,800 0.6 (1.49%) 300 12.24 0 0 40,200 43,000 37,400
19/12/2025 40,200 -0.2 (-0.5%) 1,000 40.2 0 0 40,400 43,200 37,600
18/12/2025 40,400 0.1 (0.25%) 400 16.16 0 0 40,300 43,100 37,500
17/12/2025 40,300 -0.6 (-1.47%) 4,400 176.06 0 0 40,900 43,750 38,050
16/12/2025 40,900 0 (0%) 600 24.43 0 0 40,900 43,750 38,050
15/12/2025 40,900 0 (0%) 4,100 162.86 0 0 40,900 43,750 38,050
12/12/2025 40,900 1 (2.51%) 1,100 44.99 0 0 39,900 42,650 37,150
11/12/2025 39,900 -0.6 (-1.48%) 100 3.99 0 0 40,500 43,300 37,700
10/12/2025 40,500 -0.5 (-1.22%) 2,500 101.25 0 0 41,000 43,850 38,150
09/12/2025 41,000 0 (0%) 0 0 0 0 41,000 43,850 38,150
08/12/2025 41,000 0 (0%) 3,300 132.55 0 0 41,000 43,850 38,150
05/12/2025 41,000 0 (0%) 600 24.49 0 0 41,000 43,850 38,150
04/12/2025 41,000 -0.4 (-0.97%) 2,400 97.73 0 0 41,400 44,250 38,550
03/12/2025 41,400 0.7 (1.72%) 1,700 69.52 0 0 40,700 43,500 37,900
02/12/2025 40,700 0 (0%) 5,100 204.09 0 0 40,700 43,500 37,900
01/12/2025 40,700 -0.1 (-0.25%) 2,200 88.94 0 0 40,800 43,650 37,950
28/11/2025 40,800 -0.2 (-0.49%) 1,600 65.23 0 0 41,000 43,850 38,150
27/11/2025 41,000 0 (0%) 2,800 113.04 0 0 41,000 43,850 38,150
26/11/2025 41,000 -0.45 (-1.09%) 3,300 134.01 0 0 41,450 44,350 38,550
25/11/2025 41,450 0 (0%) 900 36.55 0 0 41,450 44,350 38,550
24/11/2025 41,450 0.45 (1.1%) 2,600 106.39 0 0 41,000 43,850 38,150
21/11/2025 41,000 0 (0%) 0 0 0 0 41,000 43,850 38,150
20/11/2025 41,000 0 (0%) 2,400 98.4 0 0 41,000 43,850 38,150
19/11/2025 41,000 0 (0%) 900 36.85 0 0 41,000 43,850 38,150
18/11/2025 41,000 0 (0%) 0 0 0 0 41,000 43,850 38,150
17/11/2025 41,000 -0.85 (-2.03%) 1,400 56.99 0 0 41,850 44,750 38,950
14/11/2025 41,850 0.1 (0.24%) 1,200 49.74 0 0 41,750 44,650 38,850
13/11/2025 41,750 0.85 (2.08%) 400 16.43 0 0 40,900 43,750 38,050
12/11/2025 40,900 0.05 (0.12%) 500 20.3 0 0 40,850 43,700 38,000
11/11/2025 40,850 0 (0%) 0 0 0 0 40,850 43,700 38,000
10/11/2025 40,850 0 (0%) 1,300 52.88 0 0 40,850 43,700 38,000
07/11/2025 40,850 -0.55 (-1.33%) 2,900 118.16 0 0 41,400 44,250 38,550
06/11/2025 41,400 0.5 (1.22%) 1,400 56.36 0 0 40,900 43,750 38,050
05/11/2025 40,900 -0.1 (-0.24%) 6,700 271.93 0 0 41,000 43,850 38,150
04/11/2025 41,000 -0.45 (-1.09%) 6,200 249 0 0 41,450 44,350 38,550
03/11/2025 41,450 0 (0%) 0 0 0 0 41,450 44,350 38,550
31/10/2025 41,450 0.35 (0.85%) 600 24.44 0 0 41,100 43,950 38,250
30/10/2025 41,100 0 (0%) 600 24.51 0 0 41,100 43,950 38,250
29/10/2025 41,100 -0.1 (-0.24%) 100 4.11 0 0 41,200 44,050 38,350
28/10/2025 41,200 0.05 (0.12%) 1,400 56.32 0 0 41,150 44,000 38,300
27/10/2025 41,150 -0.05 (-0.12%) 3,300 133.01 0 0 41,200 44,050 38,350
24/10/2025 41,200 0 (0%) 2,500 103 0 0 41,200 44,050 38,350
23/10/2025 41,200 0 (0%) 1,700 69.42 0 0 41,200 44,050 38,350
22/10/2025 41,200 0 (0%) 800 32.74 0 0 41,200 44,050 38,350
21/10/2025 41,200 -0.4 (-0.96%) 4,100 166.03 0 0 41,600 44,500 38,700
20/10/2025 41,600 -0.1 (-0.24%) 600 24.72 0 0 41,700 44,600 38,800
17/10/2025 41,700 -0.1 (-0.24%) 2,700 112.57 0 0 41,800 44,700 38,900
16/10/2025 41,800 0 (0%) 6,700 277.92 0 0 41,800 44,700 38,900
15/10/2025 41,800 -0.2 (-0.48%) 5,500 225.74 0 0 42,000 44,900 39,100
14/10/2025 42,000 0 (0%) 3,600 148.02 0 0 42,000 44,900 39,100
13/10/2025 42,000 0 (0%) 6,100 254.77 0 0 42,000 44,900 39,100
10/10/2025 42,000 0 (0%) 5,700 237.96 0 0 42,000 44,900 39,100
09/10/2025 42,000 0.5 (1.2%) 2,600 111.24 0 0 41,500 44,400 38,600
08/10/2025 42,500 0.5 (1.19%) 1,000 42.45 0 0 42,000 44,900 39,100
07/10/2025 42,000 0.2 (0.48%) 3,200 133.81 0 0 41,800 44,700 38,900
06/10/2025 41,800 0.05 (0.12%) 1,000 41.7 0 0 41,750 44,650 38,850
03/10/2025 41,750 0 (0%) 5,700 233.67 0 0 41,750 44,650 38,850
02/10/2025 41,750 -0.05 (-0.12%) 4,700 197.06 0 0 41,800 44,700 38,900
01/10/2025 41,800 0 (0%) 7,500 310.11 0 0 41,800 44,700 38,900
30/09/2025 41,800 0 (0%) 6,100 250.72 0 0 41,800 44,700 38,900
29/09/2025 41,800 -0.1 (-0.24%) 9,500 393.92 0 0 41,900 44,800 39,000
26/09/2025 41,900 0 (0%) 1,300 53.08 0 0 41,900 44,800 39,000
25/09/2025 41,900 0 (0%) 10,800 439.36 0 0 41,900 44,800 39,000
24/09/2025 41,900 -0.1 (-0.24%) 3,800 158.97 0 0 42,000 44,900 39,100

Historical Data - BSC

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