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
31/03/2026 35,400 0 (0%) 200 7.08 0 0 35,400 40,700 30,100
30/03/2026 35,400 0 (0%) 502 17.77 0 0 35,400 40,700 30,100
27/03/2026 35,400 0 (0%) 16 0.5 0 0 35,400 40,700 30,100
26/03/2026 35,400 0 (0%) 100 3.54 0 0 35,400 40,700 30,100
25/03/2026 35,400 0 (0%) 105 3.72 0 0 35,400 40,700 30,100
24/03/2026 35,400 0 (0%) 100 3.54 0 0 35,400 40,700 30,100
23/03/2026 35,500 0.8 (2.31%) 900 31.87 0 0 34,700 39,900 29,500
20/03/2026 34,700 -0.3 (-0.86%) 500 17.35 0 0 35,000 40,200 29,800
19/03/2026 35,000 0 (0%) 8 0.25 0 0 35,000 40,200 29,800
18/03/2026 34,800 0.4 (1.16%) 503 17.59 0 0 34,400 39,500 29,300
17/03/2026 34,600 0 (0%) 956 32.9 0 0 34,600 39,700 29,500
16/03/2026 34,600 0 (0%) 214 7.4 0 0 34,600 39,700 29,500
13/03/2026 34,600 0 (0%) 120 4.16 0 0 34,600 39,700 29,500
12/03/2026 35,000 1.3 (3.86%) 1,232 42.58 0 0 33,700 38,700 28,700
11/03/2026 34,200 1.2 (3.64%) 7,130 240.43 0 0 33,000 37,900 28,100
10/03/2026 33,000 0 (0%) 0 0 0 0 33,000 37,900 28,100
09/03/2026 32,500 -1.3 (-3.85%) 1,302 42.97 0 0 33,800 38,800 28,800
06/03/2026 33,800 0 (0%) 100 3.38 0 0 33,800 38,800 28,800
05/03/2026 33,800 0 (0%) 10 0.34 0 0 33,800 38,800 28,800
04/03/2026 33,800 -0.2 (-0.59%) 700 23.64 0 0 34,000 39,100 28,900
03/03/2026 34,000 0 (0%) 1,500 51 0 0 34,000 39,100 28,900
02/03/2026 34,000 -0.5 (-1.45%) 600 20.4 0 0 34,500 39,600 29,400
27/02/2026 34,500 0 (0%) 0 0 0 0 34,500 39,600 29,400
26/02/2026 34,500 0 (0%) 1 0.03 0 0 34,500 39,600 29,400
25/02/2026 34,500 0 (0%) 2,000 69 0 0 34,500 39,600 29,400
24/02/2026 34,500 0 (0%) 1,002 34.57 0 0 34,500 39,600 29,400
23/02/2026 34,500 0 (0%) 1 0.03 0 0 34,500 39,600 29,400
13/02/2026 34,500 -0.5 (-1.43%) 2,700 93.2 0 0 35,000 40,200 29,800
12/02/2026 35,000 -1 (-2.78%) 617 21.6 0 0 36,000 41,400 30,600
11/02/2026 36,000 2 (5.88%) 302 10.87 0 0 34,000 39,100 28,900
10/02/2026 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
09/02/2026 34,000 0 (0%) 3,600 122.4 0 0 34,000 39,100 28,900
06/02/2026 34,000 0 (0%) 600 20.4 0 0 34,000 39,100 28,900
05/02/2026 34,000 -0.2 (-0.58%) 601 20.43 0 0 34,200 39,300 29,100
04/02/2026 34,000 0 (0%) 4,300 147.23 0 0 34,000 39,100 28,900
03/02/2026 33,600 -0.5 (-1.47%) 1,500 50.95 0 0 34,100 39,200 29,000
02/02/2026 34,000 -2.8 (-7.61%) 7,320 249.65 0 0 36,800 42,300 31,300
30/01/2026 35,500 0.3 (0.85%) 215 7.88 0 0 35,200 40,400 30,000
29/01/2026 35,000 -0.4 (-1.13%) 1,917 67.54 0 0 35,400 40,700 30,100
28/01/2026 34,500 -1 (-2.82%) 2,201 78. 0 0 35,500 40,800 30,200
27/01/2026 35,500 0 (0%) 1,300 46.15 0 0 35,500 40,800 30,200
26/01/2026 35,500 -0.7 (-1.93%) 2,000 71 0 0 36,200 41,600 30,800
23/01/2026 35,500 -1 (-2.74%) 700 25.35 0 0 36,500 41,900 31,100
22/01/2026 36,500 0 (0%) 0 0 0 0 36,500 41,900 31,100
21/01/2026 36,400 -0.1 (-0.27%) 400 14.58 0 0 36,500 41,900 31,100
20/01/2026 36,400 -1.2 (-3.19%) 2,746 99.96 0 0 37,600 43,200 32,000
19/01/2026 38,100 1.9 (5.25%) 201 7.55 0 0 36,200 41,600 30,800
16/01/2026 36,000 0 (0%) 600 21.7 0 0 36,000 41,400 30,600
15/01/2026 36,000 -0.5 (-1.37%) 3,000 108 0 0 36,500 41,900 31,100
14/01/2026 36,500 0.6 (1.67%) 1,110 40.56 0 0 35,900 41,200 30,600
13/01/2026 35,800 0 (0%) 731 26.24 0 0 35,800 41,100 30,500
12/01/2026 36,000 0.5 (1.41%) 1,001 35.78 0 0 35,500 40,800 30,200
09/01/2026 35,500 0 (0%) 500 17.75 0 0 35,500 40,800 30,200
08/01/2026 35,500 0 (0%) 1,100 39.05 0 0 35,500 40,800 30,200
07/01/2026 35,500 -2.6 (-6.82%) 1,400 49.66 0 0 38,100 43,800 32,400
06/01/2026 38,100 2.6 (7.32%) 101 3.85 0 0 35,500 40,800 30,200
05/01/2026 35,500 0 (0%) 1,100 39.05 0 0 35,500 40,800 30,200
31/12/2025 35,500 0 (0%) 501 17.78 0 0 35,500 40,800 30,200
30/12/2025 35,500 0.5 (1.43%) 100 3.55 0 0 35,000 40,200 29,800
29/12/2025 35,000 0 (0%) 300 10.5 0 0 35,000 40,200 29,800
26/12/2025 35,000 -0.1 (-0.28%) 420 14.7 0 0 35,100 40,300 29,900
25/12/2025 35,100 0 (0%) 0 0 0 0 35,100 40,300 29,900
24/12/2025 34,600 -0.5 (-1.42%) 2,601 91.2 0 0 35,100 40,300 29,900
23/12/2025 35,100 0 (0%) 600 21.06 0 0 35,100 40,300 29,900
22/12/2025 35,100 0 (0%) 100 3.51 0 0 35,100 40,300 29,900
19/12/2025 35,100 0 (0%) 1,500 52.6 0 0 35,100 40,300 29,900
18/12/2025 36,000 1 (2.86%) 850 29.85 0 0 35,000 40,200 29,800
17/12/2025 35,000 0 (0%) 200 7 0 0 35,000 40,200 29,800
16/12/2025 35,000 0 (0%) 600 21 0 0 35,000 40,200 29,800
15/12/2025 35,000 0 (0%) 50 1.51 0 0 35,000 40,200 29,800
12/12/2025 35,000 0 (0%) 100 3.5 0 0 35,000 40,200 29,800
11/12/2025 35,000 0 (0%) 800 28 0 0 35,000 40,200 29,800
10/12/2025 35,000 0 (0%) 100 3.5 0 0 35,000 40,200 29,800
09/12/2025 35,000 0 (0%) 100 3.5 0 0 35,000 40,200 29,800
08/12/2025 35,000 1.2 (3.55%) 500 17.5 0 0 33,800 38,800 28,800
05/12/2025 33,800 -0.2 (-0.59%) 100 3.38 0 0 34,000 39,100 28,900
04/12/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
03/12/2025 34,000 0 (0%) 5 0.17 0 0 34,000 39,100 28,900
02/12/2025 34,000 0 (0%) 1,100 37.4 0 0 34,000 39,100 28,900
01/12/2025 34,000 -0.4 (-1.16%) 700 23.8 0 0 34,400 39,500 29,300
28/11/2025 34,400 0 (0%) 3 0.1 0 0 34,400 39,500 29,300
27/11/2025 34,400 0 (0%) 0 0 0 0 34,400 39,500 29,300
26/11/2025 34,400 0 (0%) 0 0 0 0 34,400 39,500 29,300
25/11/2025 34,400 0 (0%) 0 0 0 0 34,400 39,500 29,300
24/11/2025 34,400 0 (0%) 0 0 0 0 34,400 39,500 29,300
21/11/2025 34,400 0 (0%) 0 0 0 0 34,400 39,500 29,300
20/11/2025 34,400 0 (0%) 0 0 0 0 34,400 39,500 29,300
19/11/2025 34,400 0 (0%) 5 0.17 0 0 34,400 39,500 29,300
18/11/2025 34,100 -1.7 (-4.75%) 613 21.11 0 0 35,800 41,100 30,500
17/11/2025 35,800 0 (0%) 300 10.74 0 0 35,800 41,100 30,500
14/11/2025 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
13/11/2025 35,800 0 (0%) 100 3.58 0 0 35,800 41,100 30,500
12/11/2025 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
11/11/2025 35,800 0 (0%) 32 0.98 0 0 35,800 41,100 30,500
10/11/2025 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
07/11/2025 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
06/11/2025 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
05/11/2025 35,800 0 (0%) 0 0 0 0 35,800 41,100 30,500
04/11/2025 35,800 0.4 (1.13%) 2,201 78.79 0 0 35,400 40,700 30,100
03/11/2025 35,500 -2.5 (-6.58%) 5,900 209 0 0 38,000 43,700 32,300
31/10/2025 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
30/10/2025 38,000 2.4 (6.74%) 150 5.7 0 0 35,600 40,900 30,300
29/10/2025 35,600 -2.4 (-6.32%) 100 3.56 0 0 38,000 43,700 32,300
28/10/2025 38,000 0 (0%) 0 0 0 0 38,000 43,700 32,300
27/10/2025 38,000 2.9 (8.26%) 101 3.84 0 0 35,100 40,300 29,900
24/10/2025 35,100 0 (0%) 2 0.07 0 0 35,100 40,300 29,900
23/10/2025 35,100 -0.5 (-1.4%) 502 17.62 0 0 35,600 40,900 30,300
22/10/2025 35,500 -0.5 (-1.39%) 601 21.39 0 0 36,000 41,400 30,600
21/10/2025 36,200 -0.3 (-0.82%) 3,400 122.3 0 0 36,500 41,900 31,100
20/10/2025 36,500 -0.2 (-0.54%) 648 23.63 0 0 36,700 42,200 31,200
17/10/2025 36,700 0.3 (0.82%) 420 15.31 0 0 36,400 41,800 31,000
16/10/2025 36,400 0 (0%) 1 0.04 0 0 36,400 41,800 31,000
15/10/2025 36,300 0.1 (0.28%) 800 29.1 0 0 36,200 41,600 30,800
14/10/2025 36,300 -1.7 (-4.47%) 1,368 49.44 0 0 38,000 43,700 32,300
13/10/2025 38,000 0 (0%) 6 0.23 0 0 38,000 43,700 32,300
10/10/2025 38,500 2.1 (5.77%) 400 15.19 0 0 36,400 41,800 31,000
09/10/2025 36,300 -0.7 (-1.89%) 2,994 108.94 0 0 37,000 42,500 31,500
08/10/2025 37,000 0 (0%) 1,500 55.5 0 0 37,000 42,500 31,500
07/10/2025 37,000 -1.1 (-2.89%) 500 18.5 0 0 38,100 43,800 32,400
06/10/2025 38,000 -0.9 (-2.31%) 993 37.65 0 0 38,900 44,700 33,100
03/10/2025 38,900 0 (0%) 0 0 0 0 38,900 44,700 33,100
02/10/2025 38,900 0 (0%) 10 0.36 0 0 38,900 44,700 33,100
01/10/2025 38,900 2.6 (7.16%) 100 3.89 0 0 36,300 41,700 30,900

Historical Data - BSC

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