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 18,000 1.4 (8.43%) 6,794 120.93 0 0 16,600 19,000 14,200
31/03/2026 16,600 0 (0%) 8 0.13 0 0 16,600 19,000 14,200
30/03/2026 16,600 -2 (-10.75%) 513 8.54 0 0 18,600 21,300 15,900
27/03/2026 18,600 0.3 (1.64%) 1,030 19.16 0 0 18,300 21,000 15,600
26/03/2026 18,600 2.4 (14.81%) 566 10.3 0 0 16,200 18,600 13,800
25/03/2026 16,200 2.1 (14.89%) 201 3.26 0 0 14,100 16,200 12,000
24/03/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
23/03/2026 14,100 -0.9 (-6%) 722 10.19 0 0 15,000 17,200 12,800
20/03/2026 15,000 0 (0%) 14 0.2 0 0 15,000 17,200 12,800
19/03/2026 15,000 -1 (-6.25%) 220 3.33 0 0 16,000 18,400 13,600
18/03/2026 16,000 -0.8 (-4.76%) 100 1.6 0 0 16,800 19,300 14,300
17/03/2026 16,800 0 (0%) 5 0.09 0 0 16,800 19,300 14,300
16/03/2026 16,900 0.3 (1.81%) 321 5.39 0 0 16,600 19,000 14,200
13/03/2026 16,600 0 (0%) 13 0.22 0 0 16,600 19,000 14,200
12/03/2026 16,000 -2.4 (-13.04%) 466 7.78 0 0 18,400 21,100 15,700
11/03/2026 18,400 0 (0%) 11 0.22 0 0 18,400 21,100 15,700
10/03/2026 16,000 -2.1 (-11.6%) 200 3.68 0 0 18,100 20,800 15,400
09/03/2026 18,000 1.2 (7.14%) 558 10. 0 0 16,800 19,300 14,300
06/03/2026 16,800 0 (0%) 200 3.36 0 0 16,800 19,300 14,300
05/03/2026 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
04/03/2026 16,800 0 (0%) 50 0.84 0 0 16,800 19,300 14,300
03/03/2026 16,800 0 (0%) 110 1.85 0 0 16,800 19,300 14,300
02/03/2026 16,800 0 (0%) 77 1.22 0 0 16,800 19,300 14,300
27/02/2026 16,800 0 (0%) 12 0.2 0 0 16,800 19,300 14,300
26/02/2026 16,800 0 (0%) 16 0.27 0 0 16,800 19,300 14,300
25/02/2026 16,800 0.1 (0.6%) 100 1.68 0 0 16,700 19,200 14,200
24/02/2026 16,700 0 (0%) 3 0.05 0 0 16,700 19,200 14,200
23/02/2026 16,700 1.9 (12.84%) 166 2.74 0 0 14,800 17,000 12,600
13/02/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
12/02/2026 14,800 0.2 (1.37%) 139,240 2,060.81 0 0 14,600 16,700 12,500
11/02/2026 14,600 0 (0%) 1 0.02 0 0 14,600 16,700 12,500
10/02/2026 14,600 -2.4 (-14.12%) 500 7.3 0 0 17,000 19,500 14,500
09/02/2026 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
06/02/2026 17,000 0 (0%) 1 0.02 0 0 17,000 19,500 14,500
05/02/2026 17,000 0 (0%) 10 0.17 0 0 17,000 19,500 14,500
04/02/2026 17,000 0 (0%) 2 0.03 0 0 17,000 19,500 14,500
03/02/2026 17,000 -0.2 (-1.16%) 200 3.4 0 0 17,200 19,700 14,700
02/02/2026 17,200 0 (0%) 1 0.02 0 0 17,200 19,700 14,700
30/01/2026 17,400 2.2 (14.47%) 2,432 41.75 0 0 15,200 17,400 13,000
29/01/2026 16,500 -1.3 (-7.3%) 261,121 3,969.22 0 0 17,800 20,400 15,200
28/01/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
27/01/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
26/01/2026 17,800 0 (0%) 30 0.54 0 0 17,800 20,400 15,200
23/01/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
22/01/2026 17,800 0 (0%) 25 0.44 0 0 17,800 20,400 15,200
21/01/2026 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
20/01/2026 17,800 -0.1 (-0.56%) 126 2.18 0 0 17,900 20,500 15,300
19/01/2026 17,900 0 (0%) 50 0.9 0 0 17,900 20,500 15,300
16/01/2026 17,900 0.4 (2.29%) 100 1.79 0 0 17,500 20,100 14,900
15/01/2026 17,500 0 (0%) 0 0 0 0 17,500 20,100 14,900
14/01/2026 17,500 0 (0%) 5 0.09 0 0 17,500 20,100 14,900
13/01/2026 17,500 0 (0%) 120 2.12 0 0 17,500 20,100 14,900
12/01/2026 17,500 -0.5 (-2.78%) 204 3.57 0 0 18,000 20,700 15,300
09/01/2026 18,000 -0.1 (-0.55%) 2,000 36 0 0 18,100 20,800 15,400
08/01/2026 18,000 0.4 (2.27%) 501 9.06 0 0 17,600 20,200 15,000
07/01/2026 17,600 0 (0%) 53 0.98 0 0 17,600 20,200 15,000
06/01/2026 17,600 0 (0%) 6 0.11 0 0 17,600 20,200 15,000
05/01/2026 17,500 -0.5 (-2.78%) 606 10.66 0 0 18,000 20,700 15,300
31/12/2025 17,800 0.6 (3.49%) 3,208 57.64 0 0 17,200 19,700 14,700
30/12/2025 17,200 -1 (-5.49%) 3,400 58.56 0 0 18,200 20,900 15,500
29/12/2025 18,200 0 (0%) 1 0.02 0 0 18,200 20,900 15,500
26/12/2025 18,200 0.6 (3.41%) 605 11.01 0 0 17,600 20,200 15,000
25/12/2025 17,900 0.3 (1.7%) 2,106 37.13 0 0 17,600 20,200 15,000
24/12/2025 17,600 -0.4 (-2.22%) 3,100 54.57 0 0 18,000 20,700 15,300
23/12/2025 18,000 0 (0%) 12 0.22 0 0 18,000 20,700 15,300
22/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
19/12/2025 18,000 0 (0%) 0 0 0 0 18,000 20,700 15,300
18/12/2025 18,000 -0.1 (-0.55%) 1,200 21.6 0 0 18,100 20,800 15,400
17/12/2025 18,100 0 (0%) 0 0 0 0 18,100 20,800 15,400
16/12/2025 18,100 0 (0%) 6 0.11 0 0 18,100 20,800 15,400
15/12/2025 18,100 0 (0%) 9 0.16 0 0 18,100 20,800 15,400
12/12/2025 18,100 0 (0%) 27 0.49 0 0 18,100 20,800 15,400
11/12/2025 18,000 -0.6 (-3.23%) 1,000 18.16 0 0 18,600 21,300 15,900
10/12/2025 19,000 0.8 (4.4%) 4,636 86.09 0 0 18,200 20,900 15,500
09/12/2025 18,700 1.1 (6.25%) 3,500 63.54 0 0 17,600 20,200 15,000
08/12/2025 17,000 -1.2 (-6.59%) 3,926 69.13 0 0 18,200 20,900 15,500
05/12/2025 18,000 -0.6 (-3.23%) 981 17.92 0 0 18,600 21,300 15,900
04/12/2025 19,600 1.6 (8.89%) 7,701 143.12 0 0 18,000 20,700 15,300
03/12/2025 18,000 -0.2 (-1.1%) 1,008 18.14 0 0 18,200 20,900 15,500
02/12/2025 18,000 0.3 (1.69%) 2,809 51.08 0 0 17,700 20,300 15,100
01/12/2025 18,100 1.1 (6.47%) 2,074 36.67 0 0 17,000 19,500 14,500
28/11/2025 17,000 0.5 (3.03%) 500 8.5 0 0 16,500 18,900 14,100
27/11/2025 16,500 -1.3 (-7.3%) 530 8.76 0 0 17,800 20,400 15,200
26/11/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
25/11/2025 17,500 0.3 (1.74%) 2,152 38.37 0 0 17,200 19,700 14,700
24/11/2025 17,200 -1 (-5.49%) 100 1.72 0 0 18,200 20,900 15,500
21/11/2025 18,200 0 (0%) 1 0.02 0 0 18,200 20,900 15,500
20/11/2025 18,200 1 (5.81%) 103 1.87 0 0 17,200 19,700 14,700
19/11/2025 17,000 -1.3 (-7.1%) 504 8.65 0 0 18,300 21,000 15,600
18/11/2025 18,300 1.2 (7.02%) 251 4.6 0 0 17,100 19,600 14,600
17/11/2025 17,000 0.4 (2.41%) 14,510 247.84 0 0 16,600 19,000 14,200
14/11/2025 17,000 0 (0%) 600 9.95 0 0 17,000 19,500 14,500
13/11/2025 17,000 0 (0%) 2,502 42.53 0 0 17,000 19,500 14,500
12/11/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
11/11/2025 17,000 0 (0%) 1,000 17 0 0 17,000 19,500 14,500
10/11/2025 17,000 0 (0%) 2 0.03 0 0 17,000 19,500 14,500
07/11/2025 17,000 0 (0%) 2,002 34.03 0 0 17,000 19,500 14,500
06/11/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
05/11/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
04/11/2025 17,000 -0.5 (-2.86%) 401 6.82 0 0 17,500 20,100 14,900
03/11/2025 17,500 0.4 (2.34%) 100 1.75 0 0 17,100 19,600 14,600
31/10/2025 17,100 0 (0%) 15 0.25 0 0 17,100 19,600 14,600
30/10/2025 17,100 0 (0%) 100 1.71 0 0 17,100 19,600 14,600
29/10/2025 17,100 0 (0%) 62 1.05 0 0 17,100 19,600 14,600
28/10/2025 17,100 0 (0%) 300 5.13 0 0 17,100 19,600 14,600
27/10/2025 17,100 0.1 (0.59%) 315 5.39 0 0 17,000 19,500 14,500
24/10/2025 17,000 0 (0%) 69 1.18 0 0 17,000 19,500 14,500
23/10/2025 17,000 -1 (-5.56%) 6,000 102 0 0 18,000 20,700 15,300
22/10/2025 17,600 -0.8 (-4.35%) 200 3.6 0 0 18,400 21,100 15,700
21/10/2025 18,400 0 (0%) 8 0.15 0 0 18,400 21,100 15,700
20/10/2025 18,400 1.4 (8.24%) 2,955 54.2 0 0 17,000 19,500 14,500
17/10/2025 17,000 0 (0%) 100 1.7 0 0 17,000 19,500 14,500
16/10/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
15/10/2025 17,000 0 (0%) 101 1.72 0 0 17,000 19,500 14,500
14/10/2025 17,000 0.3 (1.8%) 1,469 24.97 0 0 16,700 19,200 14,200
13/10/2025 16,600 -0.8 (-4.6%) 600 10 0 0 17,400 20,000 14,800
10/10/2025 17,000 0 (0%) 400 6.95 0 0 17,000 19,500 14,500
09/10/2025 17,000 -0.4 (-2.3%) 103 1.75 0 0 17,400 20,000 14,800
08/10/2025 17,000 -0.1 (-0.58%) 646 11.24 0 0 17,100 19,600 14,600
07/10/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
06/10/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
03/10/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
02/10/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
01/10/2025 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600

Historical Data - BSC

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