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
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
31/10/2025 20,000 0 (0%) 200 4 0 0 20,000 21,400 18,600
30/10/2025 20,000 0.4 (2.04%) 100 2 0 0 19,600 20,950 18,250
29/10/2025 19,600 0 (0%) 0 0 0 0 19,600 20,950 18,250
28/10/2025 19,600 0.5 (2.62%) 22,600 433 0 0 19,100 20,400 17,800
27/10/2025 19,100 0.1 (0.53%) 2,600 49.55 0 0 19,000 20,300 17,700
24/10/2025 19,000 -0.45 (-2.31%) 4,000 76.45 0 0 19,450 20,800 18,100
23/10/2025 19,450 0 (0%) 3,700 71.94 0 0 19,450 20,800 18,100
22/10/2025 19,450 -0.05 (-0.26%) 9,000 175.48 0 0 19,500 20,850 18,150
21/10/2025 19,500 -0.2 (-1.02%) 2,700 52.19 0 0 19,700 21,050 18,350
20/10/2025 19,700 -0.3 (-1.5%) 4,100 80.93 0 0 20,000 21,400 18,600
17/10/2025 20,000 -0.25 (-1.23%) 300 6 0 0 20,250 21,650 18,850
16/10/2025 20,250 -0.1 (-0.49%) 3,000 60.23 0 0 20,350 21,750 18,950
15/10/2025 20,350 0 (0%) 100 2.04 0 0 20,350 21,750 18,950
14/10/2025 20,350 0.2 (0.99%) 300 6.07 0 0 20,150 21,550 18,750
13/10/2025 20,150 -0.2 (-0.98%) 1,100 22.17 0 0 20,350 21,750 18,950
10/10/2025 20,350 0.1 (0.49%) 2,000 40.59 0 0 20,250 21,650 18,850
09/10/2025 20,250 -0.65 (-3.11%) 300 6.14 0 0 20,900 22,350 19,450
08/10/2025 20,900 0.6 (2.96%) 900 18.86 0 0 20,300 21,700 18,900
07/10/2025 20,300 -0.05 (-0.25%) 1,500 30.48 0 0 20,350 21,750 18,950
06/10/2025 20,350 -0.65 (-3.1%) 1,000 20.85 0 0 21,000 22,450 19,550
03/10/2025 21,000 0 (0%) 0 0 0 0 21,000 22,450 19,550
02/10/2025 21,000 0.55 (2.69%) 700 14.69 0 0 20,450 21,850 19,050
01/10/2025 20,450 0 (0%) 0 0 0 0 20,450 21,850 19,050
30/09/2025 20,450 -0.15 (-0.73%) 100 2.05 0 0 20,600 22,000 19,200
29/09/2025 20,600 -0.4 (-1.9%) 900 18.73 0 0 21,000 22,450 19,550
26/09/2025 21,000 -0.5 (-2.33%) 100 2.1 0 0 21,500 23,000 20,000
25/09/2025 21,500 0 (0%) 200 4.3 0 0 21,500 23,000 20,000
24/09/2025 21,500 0 (0%) 0 0 0 0 21,500 23,000 20,000
23/09/2025 21,500 0 (0%) 0 0 0 0 21,500 23,000 20,000
22/09/2025 21,500 0.5 (2.38%) 1,000 21.5 0 0 21,000 22,450 19,550
19/09/2025 21,000 0 (0%) 1,000 21 0 0 21,000 22,450 19,550
18/09/2025 21,000 0 (0%) 0 0 0 0 21,000 22,450 19,550
17/09/2025 21,000 -0.3 (-1.41%) 4,000 84 0 0 21,300 22,750 19,850
16/09/2025 21,300 0 (0%) 2,500 52.73 0 0 21,300 22,750 19,850
15/09/2025 21,300 0 (0%) 0 0 0 0 21,300 22,750 19,850
12/09/2025 21,300 -0.2 (-0.93%) 1,200 25.54 0 0 21,500 23,000 20,000

Historical Data - BSC

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