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
13/03/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
12/03/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
11/03/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
10/03/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
09/03/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
06/03/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
05/03/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
04/03/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
03/03/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
02/03/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
27/02/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
26/02/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
25/02/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
24/02/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
23/02/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
13/02/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
12/02/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
11/02/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
10/02/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
09/02/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
06/02/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
05/02/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
04/02/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
03/02/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
02/02/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
30/01/2026 28,000 0 (0%) 0 0 0 0 28,000 32,200 23,800
29/01/2026 28,000 3 (12%) 1,770 49.35 0 0 25,000 28,700 21,300
28/01/2026 25,000 0.6 (2.46%) 100 2.5 0 0 24,400 28,000 20,800
27/01/2026 24,400 3.1 (14.55%) 600 14.64 0 0 21,300 24,400 18,200
26/01/2026 19,200 -2.9 (-13.12%) 300 6.38 0 0 22,100 25,400 18,800
23/01/2026 22,100 2.8 (14.51%) 100 2.21 0 0 19,300 22,100 16,500
22/01/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
21/01/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
20/01/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
19/01/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
16/01/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
15/01/2026 19,300 0 (0%) 0 0 0 0 19,300 22,100 16,500
14/01/2026 19,300 -3.2 (-14.22%) 100 1.93 0 0 22,500 25,800 19,200
13/01/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
12/01/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
09/01/2026 22,500 0 (0%) 0 0 0 0 22,500 25,800 19,200
08/01/2026 22,500 0.2 (0.9%) 100 2.25 0 0 22,300 25,600 19,000
07/01/2026 22,300 -3.9 (-14.89%) 101 2.25 0 0 26,200 30,100 22,300
06/01/2026 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
05/01/2026 26,200 0 (0%) 1 0.03 0 0 26,200 30,100 22,300
31/12/2025 26,300 -0.7 (-2.59%) 7,700 201.85 0 0 27,000 31,000 23,000
30/12/2025 27,000 0 (0%) 0 0 0 0 27,000 31,000 23,000
29/12/2025 27,000 0.2 (0.75%) 5,828 157.32 0 0 26,800 30,800 22,800
26/12/2025 26,800 0 (0%) 0 0 0 0 26,800 30,800 22,800
25/12/2025 26,800 3.4 (14.53%) 100 2.68 0 0 23,400 26,900 19,900
24/12/2025 23,400 -3.5 (-13.01%) 5,003 117.07 0 0 26,900 30,900 22,900
23/12/2025 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
22/12/2025 26,900 0 (0%) 72 1.67 0 0 26,900 30,900 22,900
19/12/2025 26,900 0 (0%) 0 0 0 0 26,900 30,900 22,900
18/12/2025 26,900 0 (0%) 3 0.07 0 0 26,900 30,900 22,900
17/12/2025 26,900 2.9 (12.08%) 100 2.69 0 0 24,000 27,600 20,400
16/12/2025 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
15/12/2025 24,000 0.3 (1.27%) 400 9.6 0 0 23,700 27,200 20,200
12/12/2025 23,800 -3.2 (-11.85%) 500 11.84 0 0 27,000 31,000 23,000
11/12/2025 27,000 2.9 (12.03%) 100 2.7 0 0 24,100 27,700 20,500
10/12/2025 23,600 -3.3 (-12.27%) 600 14.46 0 0 26,900 30,900 22,900
09/12/2025 26,900 3.3 (13.98%) 102 2.74 0 0 23,600 27,100 20,100
08/12/2025 23,600 -4 (-14.49%) 102 2.42 0 0 27,600 31,700 23,500
05/12/2025 29,800 2.3 (8.36%) 700 19.32 0 0 27,500 31,600 23,400
04/12/2025 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400
03/12/2025 26,800 0 (0%) 600 16.48 0 0 26,800 30,800 22,800
02/12/2025 26,800 3.4 (14.53%) 100 2.68 0 0 23,400 26,900 19,900
01/12/2025 23,400 0.1 (0.43%) 150 3.5 0 0 23,300 26,700 19,900
28/11/2025 23,200 -3.1 (-11.79%) 3,550 82.97 0 0 26,300 30,200 22,400
27/11/2025 27,700 2.5 (9.92%) 1,035 27.26 0 0 25,200 28,900 21,500
26/11/2025 26,200 3.4 (14.91%) 348 8.8 0 0 22,800 26,200 19,400
25/11/2025 26,500 3.3 (14.22%) 1,900 43.33 0 0 23,200 26,600 19,800
24/11/2025 22,500 -0.8 (-3.43%) 2,222 51.51 0 0 23,300 26,700 19,900
21/11/2025 23,500 0.5 (2.17%) 2,400 56.01 0 0 23,000 26,400 19,600
20/11/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
19/11/2025 23,100 1 (4.52%) 5,000 115.15 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 22,000 1.4 (6.8%) 4,800 105.64 0 0 20,600 23,600 17,600
14/11/2025 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
13/11/2025 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
12/11/2025 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
11/11/2025 20,600 0 (0%) 0 0 0 0 20,600 23,600 17,600
10/11/2025 21,000 0 (0%) 2,500 51.55 0 0 21,000 24,100 17,900
07/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
06/11/2025 21,000 1 (5%) 5,500 115.5 0 0 20,000 23,000 17,000
05/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
04/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
03/11/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
31/10/2025 20,000 -1 (-4.76%) 400 8 0 0 21,000 24,100 17,900
30/10/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
29/10/2025 21,000 -1 (-4.55%) 641 13.5 0 0 22,000 25,300 18,700
28/10/2025 22,000 0 (0%) 0 0 0 0 22,000 25,300 18,700
27/10/2025 22,000 0 (0%) 14 0.26 0 0 22,000 25,300 18,700
24/10/2025 22,000 -1.9 (-7.95%) 1,800 39.6 0 0 23,900 27,400 20,400
23/10/2025 23,900 0 (0%) 1 0.02 0 0 23,900 27,400 20,400
22/10/2025 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
21/10/2025 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
20/10/2025 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
17/10/2025 23,900 0 (0%) 101 2.41 0 0 23,900 27,400 20,400
16/10/2025 23,900 0 (0%) 3 0.07 0 0 23,900 27,400 20,400
15/10/2025 23,900 0 (0%) 10 0.2 0 0 23,900 27,400 20,400
14/10/2025 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
13/10/2025 23,900 0 (0%) 0 0 0 0 23,900 27,400 20,400
10/10/2025 23,900 3.1 (14.9%) 1,454 34.42 0 0 20,800 23,900 17,700
09/10/2025 20,800 2.7 (14.92%) 1,016 21.05 0 0 18,100 20,800 15,400
08/10/2025 18,100 1.9 (11.73%) 501 9.07 0 0 16,200 18,600 13,800
07/10/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
06/10/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
03/10/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
02/10/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
01/10/2025 16,200 0.2 (1.25%) 300 4.86 0 0 16,000 18,400 13,600
30/09/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
29/09/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
26/09/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
25/09/2025 16,000 0 (0%) 54 0.74 0 0 16,000 18,400 13,600
24/09/2025 16,000 0 (0%) 8 0.11 0 0 16,000 18,400 13,600
23/09/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
22/09/2025 16,000 0 (0%) 48 0.75 0 0 16,000 18,400 13,600
19/09/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
18/09/2025 16,300 2.1 (14.79%) 13,372 214.32 0 0 14,200 16,300 12,100
17/09/2025 14,200 -2.3 (-13.94%) 100 1.42 0 0 16,500 18,900 14,100
16/09/2025 16,500 0.3 (1.85%) 4,000 66 0 0 16,200 18,600 13,800
15/09/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800

Historical Data - BSC

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