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
29/04/2026 27,300 0 (0%) 0 0 0 0 27,300 29,200 25,400
28/04/2026 27,300 -0.7 (-2.5%) 400 10.92 0 0 28,000 29,950 26,050
24/04/2026 28,000 1 (3.7%) 700 19.6 0 0 27,000 28,850 25,150
23/04/2026 27,000 0 (0%) 1,600 43.2 0 0 27,000 28,850 25,150
22/04/2026 27,000 -0.5 (-1.82%) 2,700 72.9 0 0 27,500 29,400 25,600
21/04/2026 27,500 -0.5 (-1.79%) 2,000 55.75 0 0 28,000 29,950 26,050
20/04/2026 28,000 0 (0%) 1,500 42 0 0 28,000 29,950 26,050
17/04/2026 28,000 0 (0%) 1,000 28 0 0 28,000 29,950 26,050
16/04/2026 28,000 0 (0%) 100 2.8 0 0 28,000 29,950 26,050
15/04/2026 28,000 0 (0%) 800 22.4 0 0 28,000 29,950 26,050
14/04/2026 28,000 0 (0%) 2,500 70 0 0 28,000 29,950 26,050
13/04/2026 28,000 0 (0%) 2,500 70 0 0 28,000 29,950 26,050
10/04/2026 28,000 0 (0%) 0 0 0 0 28,000 29,950 26,050
09/04/2026 28,000 0 (0%) 100 2.8 0 0 28,000 29,950 26,050
08/04/2026 28,000 0 (0%) 1,900 53.29 0 0 28,000 29,950 26,050
07/04/2026 28,000 0 (0%) 300 8.4 0 0 28,000 29,950 26,050
06/04/2026 28,000 0 (0%) 500 14 0 0 28,000 29,950 26,050
03/04/2026 28,000 0 (0%) 1,000 28 0 0 28,000 29,950 26,050
02/04/2026 28,000 0 (0%) 2,900 81.2 0 0 28,000 29,950 26,050
01/04/2026 28,000 0 (0%) 8,700 243.6 0 0 28,000 29,950 26,050
31/03/2026 28,000 0 (0%) 5,300 148.4 0 0 28,000 29,950 26,050
30/03/2026 28,000 -0.5 (-1.75%) 800 22.4 0 0 28,500 30,450 26,550
27/03/2026 28,500 0.5 (1.79%) 2,000 56.5 0 0 28,000 29,950 26,050
26/03/2026 28,000 0 (0%) 0 0 0 0 28,000 29,950 26,050
25/03/2026 28,000 0.5 (1.82%) 5,100 142.57 0 0 27,500 29,400 25,600
24/03/2026 27,500 0 (0%) 1,100 30.33 0 0 27,500 29,400 25,600
23/03/2026 27,500 -1.1 (-3.85%) 3,900 108.84 0 0 28,600 30,600 26,600
20/03/2026 28,600 -1.35 (-4.51%) 27,200 791.68 0 0 29,950 32,000 27,900
19/03/2026 29,950 1.6 (5.64%) 19,100 540.95 0 0 28,350 30,300 26,400
18/03/2026 28,350 1.85 (6.98%) 20,100 558.87 0 0 26,500 28,350 24,650
17/03/2026 26,500 -1.6 (-5.69%) 1,300 34.89 2,399,942 64,798.43 28,100 30,050 26,150
16/03/2026 28,100 0 (0%) 11,000 307.74 0 0 28,100 30,050 26,150
13/03/2026 28,100 1.8 (6.84%) 7,700 215.25 0 0 26,300 28,100 24,500
12/03/2026 26,300 1.4 (5.62%) 500 13.23 0 0 24,900 26,600 23,200
11/03/2026 24,900 1 (4.18%) 1,800 44.82 0 0 23,900 25,550 22,250
10/03/2026 23,900 0 (0%) 0 0 0 0 23,900 25,550 22,250
09/03/2026 23,900 -1.75 (-6.82%) 100 2.39 0 0 25,650 27,400 23,900
06/03/2026 25,650 -0.35 (-1.35%) 600 15.39 0 0 26,000 27,800 24,200
05/03/2026 26,000 0.5 (1.96%) 1,700 44.14 0 0 25,500 27,250 23,750
04/03/2026 25,500 -0.5 (-1.92%) 100 2.55 0 0 26,000 27,800 24,200
03/03/2026 26,000 0.45 (1.76%) 3,200 83.02 0 0 25,550 27,300 23,800
02/03/2026 25,550 0.55 (2.2%) 13,500 342.47 0 0 25,000 26,750 23,250
27/02/2026 25,000 1 (4.17%) 14,100 352.98 0 0 24,000 25,650 22,350
26/02/2026 24,000 -0.2 (-0.83%) 1,100 26.4 0 0 24,200 25,850 22,550
25/02/2026 24,200 0 (0%) 0 0 0 0 24,200 25,850 22,550
24/02/2026 24,200 0 (0%) 0 0 0 0 24,200 25,850 22,550
23/02/2026 24,200 -0.1 (-0.41%) 1,000 24.2 0 0 24,300 26,000 22,600
13/02/2026 24,300 0 (0%) 0 0 0 0 24,300 26,000 22,600
12/02/2026 24,300 0.3 (1.25%) 100 2.43 0 0 24,000 25,650 22,350
11/02/2026 24,000 0 (0%) 0 0 0 0 24,000 25,650 22,350
10/02/2026 24,000 0 (0%) 0 0 0 0 24,000 25,650 22,350
09/02/2026 24,000 0 (0%) 0 0 0 0 24,000 25,650 22,350
06/02/2026 24,000 0 (0%) 0 0 0 0 24,000 25,650 22,350
05/02/2026 24,000 -1 (-4%) 3,200 79.2 0 0 25,000 26,750 23,250
04/02/2026 25,000 0 (0%) 0 0 0 0 25,000 26,750 23,250
03/02/2026 25,000 0 (0%) 0 0 0 0 25,000 26,750 23,250
02/02/2026 25,000 0 (0%) 0 0 0 0 25,000 26,750 23,250
30/01/2026 25,000 0 (0%) 0 0 0 0 25,000 26,750 23,250
29/01/2026 25,000 0 (0%) 100 2.5 0 0 25,000 26,750 23,250
28/01/2026 25,000 0 (0%) 0 0 0 0 25,000 26,750 23,250
27/01/2026 25,000 0 (0%) 0 0 0 0 25,000 26,750 23,250
26/01/2026 25,000 0 (0%) 300 7.56 0 0 25,000 26,750 23,250
23/01/2026 25,000 -0.2 (-0.79%) 4,000 100 0 0 25,200 26,950 23,450
22/01/2026 25,200 0.1 (0.4%) 200 5.04 0 0 25,100 26,850 23,350
21/01/2026 25,100 0 (0%) 0 0 0 0 25,100 26,850 23,350
20/01/2026 25,100 0.1 (0.4%) 1,800 45.18 0 0 25,000 26,750 23,250
19/01/2026 25,000 0 (0%) 7,800 195.03 0 0 25,000 26,750 23,250
16/01/2026 25,000 0 (0%) 6,500 162.5 0 0 25,000 26,750 23,250
15/01/2026 25,000 0 (0%) 0 0 0 0 25,000 26,750 23,250
14/01/2026 25,000 0 (0%) 1,500 37.1 0 0 25,000 26,750 23,250
13/01/2026 25,000 0 (0%) 3,800 95 0 0 25,000 26,750 23,250
12/01/2026 25,000 0 (0%) 6,200 155 0 0 25,000 26,750 23,250
09/01/2026 25,000 0 (0%) 3,500 87.5 0 0 25,000 26,750 23,250
08/01/2026 25,000 0 (0%) 5,500 137.52 0 0 25,000 26,750 23,250
07/01/2026 25,000 0 (0%) 1,500 37.5 0 0 25,000 26,750 23,250
06/01/2026 25,000 0 (0%) 2,800 69 0 0 25,000 26,750 23,250
05/01/2026 25,000 1 (4.17%) 2,700 67.2 0 0 24,000 25,650 22,350
31/12/2025 24,000 0 (0%) 300 7.2 0 0 24,000 25,650 22,350
30/12/2025 24,000 0 (0%) 1,700 40.8 0 0 24,000 25,650 22,350
29/12/2025 24,000 0 (0%) 1,800 43.2 0 0 24,000 25,650 22,350
26/12/2025 24,000 0 (0%) 1,800 43.2 0 0 24,000 25,650 22,350
25/12/2025 24,000 0 (0%) 4,700 112.8 0 0 24,000 25,650 22,350
24/12/2025 24,000 0 (0%) 3,300 79.2 0 0 24,000 25,650 22,350
23/12/2025 24,000 0 (0%) 6,000 144 0 0 24,000 25,650 22,350
22/12/2025 24,000 0 (0%) 2,700 64.8 0 0 24,000 25,650 22,350
19/12/2025 24,000 0 (0%) 2,000 48 0 0 24,000 25,650 22,350
18/12/2025 24,000 0 (0%) 700 16.8 0 0 24,000 25,650 22,350
17/12/2025 24,000 0 (0%) 7,700 184.8 0 0 24,000 25,650 22,350
16/12/2025 25,000 0 (0%) 5,300 130.58 0 0 25,000 26,750 23,250
15/12/2025 25,000 0.15 (0.6%) 5,900 146.29 0 0 24,850 26,550 23,150
12/12/2025 24,850 -1.1 (-4.24%) 30,700 778.63 0 0 25,950 27,750 24,150
11/12/2025 25,950 0.45 (1.76%) 29,500 752.67 0 0 25,500 27,250 23,750
10/12/2025 25,500 0 (0%) 16,000 408.58 0 0 25,500 27,250 23,750
09/12/2025 25,500 1.65 (6.92%) 74,000 1,860.63 0 0 23,850 25,500 22,200
08/12/2025 23,850 1.55 (6.95%) 36,200 857.68 0 0 22,300 23,850 20,750
05/12/2025 22,300 -0.95 (-4.09%) 76,700 1,751.63 0 0 23,250 24,850 21,650
04/12/2025 23,250 -1.75 (-7.%) 45,900 1,122.43 0 0 25,000 26,750 23,250
03/12/2025 25,000 1.1 (4.6%) 26,400 640.21 0 0 23,900 25,550 22,250
02/12/2025 23,900 0.2 (0.84%) 14,500 343.79 0 0 23,700 25,350 22,050
01/12/2025 23,700 1.2 (5.33%) 62,700 1,488.92 0 0 22,500 24,050 20,950
28/11/2025 22,500 1.3 (6.13%) 46,200 1,030.23 0 0 21,200 22,650 19,750
27/11/2025 21,200 0.1 (0.47%) 5,300 109.62 0 0 21,100 22,550 19,650
26/11/2025 21,100 -0.1 (-0.47%) 53,500 1,123.94 0 0 21,200 22,650 19,750
25/11/2025 21,200 1.2 (6%) 7,700 161.69 0 0 20,000 21,400 18,600
24/11/2025 20,000 0 (0%) 200 4 0 0 20,000 21,400 18,600
21/11/2025 20,000 0.1 (0.5%) 5,400 107.78 0 0 19,900 21,250 18,550
20/11/2025 19,900 -0.1 (-0.5%) 1,100 21.89 0 0 20,000 21,400 18,600
19/11/2025 20,000 0 (0%) 0 0 0 0 20,000 21,400 18,600
18/11/2025 20,000 0 (0%) 4,100 82 0 0 20,000 21,400 18,600
17/11/2025 20,000 -1.05 (-4.99%) 7,500 150.11 0 0 21,050 22,500 19,600
14/11/2025 21,050 1.1 (5.51%) 600 12.08 0 0 19,950 21,300 18,600
13/11/2025 19,950 0 (0%) 600 11.97 0 0 19,950 21,300 18,600
12/11/2025 19,950 0.05 (0.25%) 4,400 87.14 0 0 19,900 21,250 18,550
11/11/2025 19,900 0.1 (0.51%) 900 17.89 0 0 19,800 21,150 18,450
10/11/2025 19,800 -0.2 (-1%) 1,600 31.38 0 0 20,000 21,400 18,600
07/11/2025 20,000 0 (0%) 0 0 0 0 20,000 21,400 18,600
06/11/2025 20,000 0 (0%) 300 6 0 0 20,000 21,400 18,600
05/11/2025 20,000 0.1 (0.5%) 400 8 0 0 19,900 21,250 18,550
04/11/2025 19,900 -0.55 (-2.69%) 100 1.99 0 0 20,450 21,850 19,050
03/11/2025 20,450 0.45 (2.25%) 200 4.05 0 0 20,000 21,400 18,600

Historical Data - BSC

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