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 28,100 2.3 (8.91%) 3,600 97.11 0 0 25,800 28,300 23,300
31/03/2026 25,800 0 (0%) 3,200 77.15 0 0 25,800 28,300 23,300
30/03/2026 25,800 0 (0%) 1,002 25.85 0 0 25,800 28,300 23,300
27/03/2026 25,800 1.9 (7.95%) 3,601 91.11 0 0 23,900 26,200 21,600
26/03/2026 23,900 -2.3 (-8.78%) 3,100 82.79 0 0 26,200 28,800 23,600
25/03/2026 26,200 0 (0%) 6 0.15 0 0 26,200 28,800 23,600
24/03/2026 26,200 2.3 (9.62%) 708 18.55 0 0 23,900 26,200 21,600
23/03/2026 23,900 -2.3 (-8.78%) 5,016 134.77 0 0 26,200 28,800 23,600
20/03/2026 26,200 -0.8 (-2.96%) 2,300 62.08 0 0 27,000 29,700 24,300
19/03/2026 27,000 0 (0%) 0 0 0 0 27,000 29,700 24,300
18/03/2026 27,000 1.7 (6.72%) 1,001 27.03 0 0 25,300 27,800 22,800
17/03/2026 25,300 0.1 (0.4%) 2,210 58.42 0 0 25,200 27,700 22,700
16/03/2026 25,200 0.2 (0.8%) 3,981 100.54 0 0 25,000 27,500 22,500
13/03/2026 25,000 0.5 (2.04%) 2,400 59.09 0 0 24,500 26,900 22,100
12/03/2026 24,500 0.9 (3.81%) 2,300 56.35 0 0 23,600 25,900 21,300
11/03/2026 23,600 0 (0%) 20 0.47 0 0 23,600 25,900 21,300
10/03/2026 23,600 0 (0%) 4,000 97.6 0 0 23,600 25,900 21,300
09/03/2026 23,600 -0.9 (-3.67%) 2,594 61.86 0 0 24,500 26,900 22,100
06/03/2026 24,500 1.5 (6.52%) 3,100 75.7 0 0 23,000 25,300 20,700
05/03/2026 23,000 -0.8 (-3.36%) 6,138 144.98 0 0 23,800 26,100 21,500
04/03/2026 23,800 0.8 (3.48%) 4,901 113.53 0 0 23,000 25,300 20,700
03/03/2026 23,000 1.5 (6.98%) 300 6.82 0 0 21,500 23,600 19,400
02/03/2026 21,500 -2.1 (-8.9%) 503 10.76 0 0 23,600 25,900 21,300
27/02/2026 23,600 0 (0%) 0 0 0 0 23,600 25,900 21,300
26/02/2026 23,600 -0.6 (-2.48%) 400 9.41 0 0 24,200 26,600 21,800
25/02/2026 24,200 2.2 (10%) 113 2.71 0 0 22,000 24,200 19,800
24/02/2026 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
23/02/2026 22,000 0.8 (3.77%) 700 15.32 0 0 21,200 23,300 19,100
13/02/2026 21,200 0 (0%) 0 0 0 0 21,200 23,300 19,100
12/02/2026 21,200 -1.4 (-6.19%) 2,400 53.91 0 0 22,600 24,800 20,400
11/02/2026 22,600 2 (9.71%) 101 2.28 0 0 20,600 22,600 18,600
10/02/2026 20,600 0 (0%) 0 0 0 0 20,600 22,600 18,600
09/02/2026 20,600 0 (0%) 824 16.98 0 0 20,600 22,600 18,600
06/02/2026 20,600 0 (0%) 1,500 30.9 0 0 20,600 22,600 18,600
05/02/2026 20,600 -0.2 (-0.96%) 1,220 25.34 0 0 20,800 22,800 18,800
04/02/2026 20,800 0 (0%) 1 0.02 0 0 20,800 22,800 18,800
03/02/2026 20,800 0 (0%) 0 0 0 0 20,800 22,800 18,800
02/02/2026 20,800 0 (0%) 500 10.4 0 0 20,800 22,800 18,800
30/01/2026 20,800 0.3 (1.46%) 598 12.36 0 0 20,500 22,500 18,500
29/01/2026 20,500 -2 (-8.89%) 700 14.75 0 0 22,500 24,700 20,300
28/01/2026 22,500 0.1 (0.45%) 208 4.68 0 0 22,400 24,600 20,200
27/01/2026 22,400 0 (0%) 0 0 0 0 22,400 24,600 20,200
26/01/2026 22,400 -0.2 (-0.88%) 1,604 36.12 0 0 22,600 24,800 20,400
23/01/2026 22,600 0 (0%) 2,500 56.5 0 0 22,600 24,800 20,400
22/01/2026 22,600 0 (0%) 2,100 47.48 0 0 22,600 24,800 20,400
21/01/2026 22,600 0 (0%) 1,300 29.38 0 0 22,600 24,800 20,400
20/01/2026 22,600 0.1 (0.44%) 3,000 67.7 0 0 22,500 24,700 20,300
19/01/2026 22,500 0.1 (0.45%) 100 2.25 0 0 22,400 24,600 20,200
16/01/2026 22,400 -0.1 (-0.44%) 5,300 118.85 0 0 22,500 24,700 20,300
15/01/2026 22,500 -0.1 (-0.44%) 7,900 176.24 0 0 22,600 24,800 20,400
14/01/2026 22,600 0.3 (1.35%) 700 15.77 0 0 22,300 24,500 20,100
13/01/2026 22,300 -2.2 (-8.98%) 500 11.14 0 0 24,500 26,900 22,100
12/01/2026 24,500 1.3 (5.6%) 100 2.45 0 0 23,200 25,500 20,900
09/01/2026 23,200 0.1 (0.43%) 503 11.65 0 0 23,100 25,400 20,800
08/01/2026 23,100 0.6 (2.67%) 1,303 30.39 0 0 22,500 24,700 20,300
07/01/2026 22,500 -0.9 (-3.85%) 2,100 47.5 0 0 23,400 25,700 21,100
06/01/2026 23,400 1.9 (8.84%) 603 13.01 0 0 21,500 23,600 19,400
05/01/2026 21,500 1.5 (7.5%) 3,203 65.37 0 0 20,000 22,000 18,000
31/12/2025 20,000 -2.2 (-9.91%) 3,001 62.52 0 0 22,200 24,400 20,000
30/12/2025 22,200 0 (0%) 600 13.32 0 0 22,200 24,400 20,000
29/12/2025 22,200 0 (0%) 0 0 0 0 22,200 24,400 20,000
26/12/2025 22,200 -0.7 (-3.06%) 1,000 22.2 0 0 22,900 25,100 20,700
25/12/2025 22,900 1.6 (7.51%) 4,400 101.66 0 0 21,300 23,400 19,200
24/12/2025 21,300 -2.2 (-9.36%) 1,800 38.49 0 0 23,500 25,800 21,200
23/12/2025 23,500 0 (0%) 0 0 0 0 23,500 25,800 21,200
22/12/2025 23,500 0 (0%) 100 2.35 0 0 23,500 25,800 21,200
19/12/2025 23,500 0.5 (2.17%) 100 2.35 0 0 23,000 25,300 20,700
18/12/2025 23,000 -0.5 (-2.13%) 400 9.28 0 0 23,500 25,800 21,200
17/12/2025 23,500 -0.5 (-2.08%) 200 4.7 0 0 24,000 26,400 21,600
16/12/2025 24,000 -2.2 (-8.4%) 600 14.4 0 0 26,200 28,800 23,600
15/12/2025 26,200 2.2 (9.17%) 300 7.87 0 0 24,000 26,400 21,600
12/12/2025 24,000 0 (0%) 100 2.4 0 0 24,000 26,400 21,600
11/12/2025 24,000 0 (0%) 1,100 26.54 0 0 24,000 26,400 21,600
10/12/2025 24,000 -1.5 (-5.88%) 1,372 31.77 0 0 25,500 28,000 23,000
09/12/2025 25,500 1.4 (5.81%) 500 12.84 0 0 24,100 26,500 21,700
08/12/2025 24,100 0.1 (0.42%) 300 7.23 0 0 24,000 26,400 21,600
05/12/2025 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
04/12/2025 24,000 -0.5 (-2.04%) 400 9.6 0 0 24,500 26,900 22,100
03/12/2025 24,500 0.6 (2.51%) 100 2.45 0 0 23,900 26,200 21,600
02/12/2025 23,900 1.3 (5.75%) 740 17.68 0 0 22,600 24,800 20,400
01/12/2025 22,600 -2.4 (-9.6%) 600 13.56 0 0 25,000 27,500 22,500
28/11/2025 25,000 0 (0%) 0 0 243,293 5,474.09 25,000 27,500 22,500
27/11/2025 25,000 0.5 (2.04%) 1,000 25 0 0 24,500 26,900 22,100
26/11/2025 24,500 -0.2 (-0.81%) 909 22.32 0 0 24,700 27,100 22,300
25/11/2025 24,700 -0.3 (-1.2%) 900 22.4 0 0 25,000 27,500 22,500
24/11/2025 25,000 -0.5 (-1.96%) 6,300 155.65 0 0 25,500 28,000 23,000
21/11/2025 25,500 -1 (-3.77%) 500 12.26 0 0 26,500 29,100 23,900
20/11/2025 26,500 -2.9 (-9.86%) 1,642 43.63 0 0 29,400 32,300 26,500
19/11/2025 29,400 2.6 (9.7%) 1,003 25.61 0 0 26,800 29,400 24,200
18/11/2025 26,800 -2.9 (-9.76%) 2,611 70.67 0 0 29,700 32,600 26,800
17/11/2025 29,700 -3.3 (-10%) 1,051 31.63 0 0 33,000 36,300 29,700
14/11/2025 33,000 -2.1 (-5.98%) 100 3.3 0 0 35,100 38,600 31,600
13/11/2025 35,100 0 (0%) 0 0 0 0 35,100 38,600 31,600
12/11/2025 35,100 0 (0%) 0 0 0 0 35,100 38,600 31,600
11/11/2025 35,100 0 (0%) 0 0 0 0 35,100 38,600 31,600
10/11/2025 35,100 0 (0%) 0 0 0 0 35,100 38,600 31,600
07/11/2025 35,100 0 (0%) 100 3.51 0 0 35,100 38,600 31,600
06/11/2025 35,100 -3.9 (-10%) 200 7.11 0 0 39,000 42,900 35,100
05/11/2025 39,000 0 (0%) 0 0 0 0 39,000 42,900 35,100
04/11/2025 39,000 0 (0%) 1 0.04 0 0 39,000 42,900 35,100
03/11/2025 39,000 0 (0%) 0 0 0 0 39,000 42,900 35,100
31/10/2025 39,000 0 (0%) 0 0 0 0 39,000 42,900 35,100
30/10/2025 39,000 0 (0%) 0 0 0 0 39,000 42,900 35,100
29/10/2025 39,000 0 (0%) 0 0 0 0 39,000 42,900 35,100
28/10/2025 39,000 0 (0%) 0 0 0 0 39,000 42,900 35,100
27/10/2025 39,000 0 (0%) 1 0.04 0 0 39,000 42,900 35,100
24/10/2025 39,000 -4.3 (-9.93%) 105 4.1 0 0 43,300 47,600 39,000
23/10/2025 43,300 0 (0%) 0 0 0 0 43,300 47,600 39,000
22/10/2025 43,300 0 (0%) 0 0 0 0 43,300 47,600 39,000
21/10/2025 43,300 0 (0%) 0 0 0 0 43,300 47,600 39,000
20/10/2025 43,300 0 (0%) 1 0.04 0 0 43,300 47,600 39,000
17/10/2025 43,300 0 (0%) 0 0 0 0 43,300 47,600 39,000
16/10/2025 43,300 0 (0%) 0 0 0 0 43,300 47,600 39,000
15/10/2025 43,300 0 (0%) 0 0 0 0 43,300 47,600 39,000
14/10/2025 43,300 0 (0%) 0 0 0 0 43,300 47,600 39,000
13/10/2025 43,300 0 (0%) 0 0 0 0 43,300 47,600 39,000
10/10/2025 43,300 0 (0%) 0 0 0 0 43,300 47,600 39,000
09/10/2025 43,300 0 (0%) 36 1.4 0 0 43,300 47,600 39,000
08/10/2025 43,300 2 (4.84%) 205 8.66 0 0 41,300 45,400 37,200
07/10/2025 41,300 2.3 (5.9%) 100 4.13 0 0 39,000 42,900 35,100
06/10/2025 39,000 -1 (-2.5%) 2,803 102.96 0 0 40,000 44,000 36,000
03/10/2025 40,000 -3 (-6.98%) 1,100 44.6 0 0 43,000 47,300 38,700
02/10/2025 43,000 1.1 (2.63%) 2,338 94.8 0 0 41,900 46,000 37,800

Historical Data - BSC

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