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
04/08/2026 303,000 1 (0.33%) 100 30.3 0 0 302,000 332,200 271,800
03/08/2026 302,000 2 (0.67%) 205 61.98 0 0 300,000 330,000 270,000
31/07/2026 300,000 0 (0%) 0 0 0 0 300,000 330,000 270,000
30/07/2026 300,000 -0.1 (-0.03%) 204 61.2 0 0 300,100 330,100 270,100
29/07/2026 300,100 0.1 (0.03%) 210 63.16 0 0 300,000 330,000 270,000
28/07/2026 300,000 0 (0%) 100 30 0 0 300,000 330,000 270,000
27/07/2026 300,000 0 (0%) 758 227.4 0 0 300,000 330,000 270,000
24/07/2026 300,000 0 (0%) 101 30.32 0 0 300,000 330,000 270,000
23/07/2026 300,000 0 (0%) 2,300 697 0 0 300,000 330,000 270,000
22/07/2026 300,000 4.9 (1.66%) 1,700 507.34 0 0 295,100 324,600 265,600
21/07/2026 295,100 -2.9 (-0.97%) 204 62.57 0 0 298,000 327,800 268,200
20/07/2026 298,000 0 (0%) 0 0 0 0 298,000 327,800 268,200
17/07/2026 298,000 0 (0%) 52 15.46 0 0 298,000 327,800 268,200
16/07/2026 298,000 0 (0%) 14 4.17 0 0 298,000 327,800 268,200
15/07/2026 298,000 -23.9 (-7.42%) 1,000 298 0 0 321,900 354,000 289,800
14/07/2026 321,900 20.9 (6.94%) 960 288.59 0 0 301,000 331,100 270,900
13/07/2026 301,000 7.9 (2.7%) 302 91.18 0 0 293,100 322,400 263,800
10/07/2026 293,100 -11.7 (-3.84%) 100 29.31 0 0 304,800 335,200 274,400
09/07/2026 304,800 0 (0%) 0 0 0 0 304,800 335,200 274,400
08/07/2026 304,800 -0.2 (-0.07%) 100 30.48 0 0 305,000 335,500 274,500
07/07/2026 305,000 12.9 (4.42%) 702 211.52 0 0 292,100 321,300 262,900
06/07/2026 292,100 -3.1 (-1.05%) 1,147 338.69 0 0 295,200 324,700 265,700
03/07/2026 295,200 -1.9 (-0.64%) 100 29.52 0 0 297,100 326,800 267,400
02/07/2026 297,100 0 (0%) 1 0.27 0 0 297,100 326,800 267,400
01/07/2026 297,100 0 (0%) 3 0.91 0 0 297,100 326,800 267,400
30/06/2026 297,100 -14.8 (-4.75%) 150 44.52 0 0 311,900 343,000 280,800
29/06/2026 311,900 -8 (-2.5%) 302 90.63 0 0 319,900 351,800 288,000
26/06/2026 319,900 24.9 (8.44%) 205 62.76 0 0 295,000 324,500 265,500
25/06/2026 295,000 0 (0%) 30 8.83 0 0 295,000 324,500 265,500
24/06/2026 295,000 0 (0%) 0 0 0 0 295,000 324,500 265,500
23/06/2026 295,000 4.9 (1.69%) 803 237.09 0 0 290,100 319,100 261,100
22/06/2026 290,100 -2.1 (-0.72%) 101 29.3 0 0 292,200 321,400 263,000
19/06/2026 292,200 -21.3 (-6.79%) 105 30.79 0 0 313,500 344,800 282,200
18/06/2026 313,500 28.4 (9.96%) 101 31.66 0 0 285,100 313,600 256,600
17/06/2026 285,100 -9.9 (-3.36%) 100 28.51 0 0 295,000 324,500 265,500
16/06/2026 295,000 1.9 (0.65%) 103 30.47 0 0 293,100 322,400 263,800
15/06/2026 293,100 0 (0%) 201 58.92 0 0 293,100 322,400 263,800
12/06/2026 293,100 -2 (-0.68%) 213 65.9 0 0 295,100 324,600 265,600
11/06/2026 295,100 -4.5 (-1.5%) 604 178.66 0 0 299,600 329,500 269,700
10/06/2026 299,600 0 (0%) 4 1.23 0 0 299,600 329,500 269,700
09/06/2026 299,600 -7.4 (-2.41%) 304 89.52 0 0 307,000 337,700 276,300
08/06/2026 307,000 0 (0%) 7 2.14 0 0 307,000 337,700 276,300
05/06/2026 307,000 0 (0%) 7 2.14 0 0 307,000 337,700 276,300
04/06/2026 307,000 0 (0%) 1 0.31 0 0 307,000 337,700 276,300
03/06/2026 307,000 0 (0%) 1 0.31 0 0 307,000 337,700 276,300
02/06/2026 307,000 0 (0%) 0 0 0 0 307,000 337,700 276,300
01/06/2026 307,000 0 (0%) 321 95.4 0 0 307,000 337,700 276,300
29/05/2026 307,000 -33 (-9.71%) 101 31.01 0 0 340,000 374,000 306,000
28/05/2026 340,000 -5 (-1.45%) 213 69.4 0 0 345,000 379,500 310,500
27/05/2026 345,000 -10 (-2.82%) 312 103.56 0 0 355,000 390,500 319,500
26/05/2026 355,000 0 (0%) 0 0 0 0 355,000 390,500 319,500
25/05/2026 355,000 0 (0%) 13 4.16 0 0 355,000 390,500 319,500
22/05/2026 355,000 0 (0%) 5 1.63 0 0 355,000 390,500 319,500
21/05/2026 355,000 26 (7.9%) 426 145.1 0 0 329,000 361,900 296,100
20/05/2026 329,000 29.5 (9.85%) 1,127 360.46 0 0 299,500 329,400 269,600
19/05/2026 299,500 -0.4 (-0.13%) 100 29.95 0 0 299,900 329,800 270,000
18/05/2026 299,900 5.4 (1.83%) 806 231.9 0 0 294,500 323,900 265,100
15/05/2026 294,500 7.4 (2.58%) 822 234.82 0 0 287,100 315,800 258,400
14/05/2026 287,100 2 (0.7%) 900 260.36 0 0 285,100 313,600 256,600
13/05/2026 285,100 -3.5 (-1.21%) 1,111 320.42 0 0 288,600 317,400 259,800
12/05/2026 288,600 16 (5.87%) 1,705 491.35 0 0 272,600 299,800 245,400
11/05/2026 272,600 -20.4 (-6.96%) 701 203.31 0 0 293,000 322,300 263,700
08/05/2026 293,000 0 (0%) 0 0 0 0 293,000 322,300 263,700
07/05/2026 293,000 7.9 (2.77%) 1,507 440.95 0 0 285,100 313,600 256,600
06/05/2026 285,100 0 (0%) 2 0.57 0 0 285,100 313,600 256,600
05/05/2026 285,100 0 (0%) 23 6.3 0 0 285,100 313,600 256,600
04/05/2026 285,100 0.1 (0.04%) 105 29.93 0 0 285,000 313,500 256,500
29/04/2026 285,000 -12.8 (-4.3%) 3,104 883.26 0 0 297,800 327,500 268,100
28/04/2026 297,800 13.4 (4.71%) 801 229.67 0 0 284,400 312,800 256,000
24/04/2026 284,400 -31.4 (-9.94%) 1,279 363.78 0 0 315,800 347,300 284,300
23/04/2026 315,800 17.9 (6.01%) 100 31.58 0 0 297,900 327,600 268,200
22/04/2026 297,900 0 (0%) 95 25.75 0 0 297,900 327,600 268,200
21/04/2026 297,900 18 (6.43%) 111 32.81 0 0 279,900 307,800 252,000
20/04/2026 279,900 -5 (-1.76%) 107 29.89 0 0 284,900 313,300 256,500
17/04/2026 284,900 0 (0%) 24 6.77 0 0 284,900 313,300 256,500
16/04/2026 284,900 0 (0%) 0 0 0 0 284,900 313,300 256,500
15/04/2026 284,900 0 (0%) 2 0.57 0 0 284,900 313,300 256,500
14/04/2026 284,900 0 (0%) 11 3.09 0 0 284,900 313,300 256,500
13/04/2026 284,900 0 (0%) 3 0.85 0 0 284,900 313,300 256,500
10/04/2026 284,900 0 (0%) 1 0.28 0 0 284,900 313,300 256,500
09/04/2026 284,900 9.9 (3.6%) 228 61.36 0 0 275,000 302,500 247,500
08/04/2026 275,000 0 (0%) 1 0.28 0 0 275,000 302,500 247,500
07/04/2026 275,000 0 (0%) 1 0.28 0 0 275,000 302,500 247,500
06/04/2026 275,000 0 (0%) 4 1.14 0 0 275,000 302,500 247,500
03/04/2026 275,000 0 (0%) 0 0 0 0 275,000 302,500 247,500
02/04/2026 275,000 0 (0%) 500 137.5 0 0 275,000 302,500 247,500
01/04/2026 275,000 0 (0%) 501 137.78 0 0 275,000 302,500 247,500
31/03/2026 275,000 0 (0%) 180 49.5 0 0 275,000 302,500 247,500
30/03/2026 275,000 0 (0%) 7 2. 0 0 275,000 302,500 247,500
27/03/2026 275,000 -9.9 (-3.47%) 208 57.28 0 0 284,900 313,300 256,500
26/03/2026 284,900 8.9 (3.22%) 109 31.03 0 0 276,000 303,600 248,400
25/03/2026 276,000 0 (0%) 37 10.27 0 0 276,000 303,600 248,400
24/03/2026 276,000 0 (0%) 1 0.3 0 0 276,000 303,600 248,400
23/03/2026 276,000 0 (0%) 12 3.38 0 0 276,000 303,600 248,400
20/03/2026 276,000 0 (0%) 1 0.28 0 0 276,000 303,600 248,400
19/03/2026 276,000 -6 (-2.13%) 302 83.67 0 0 282,000 310,200 253,800
18/03/2026 282,000 0 (0%) 12 3.39 0 0 282,000 310,200 253,800
17/03/2026 282,000 -0.1 (-0.04%) 100 28.2 0 0 282,100 310,300 253,900
16/03/2026 282,100 0.1 (0.04%) 201 56.7 0 0 282,000 310,200 253,800
13/03/2026 282,000 0 (0%) 602 169.81 0 0 282,000 310,200 253,800
12/03/2026 282,000 16.9 (6.37%) 1,333 375.43 0 0 265,100 291,600 238,600
11/03/2026 265,100 0 (0%) 1 0.28 0 0 265,100 291,600 238,600
10/03/2026 265,100 -18.4 (-6.49%) 100 26.51 0 0 283,500 311,800 255,200
09/03/2026 283,500 13.3 (4.92%) 890 245.13 0 0 270,200 297,200 243,200
06/03/2026 270,200 -2.3 (-0.84%) 900 250.36 0 0 272,500 299,700 245,300
05/03/2026 272,500 8.4 (3.18%) 302 80.55 0 0 264,100 290,500 237,700
04/03/2026 264,100 -6.1 (-2.26%) 201 52.85 0 0 270,200 297,200 243,200
03/03/2026 270,200 0 (0%) 0 0 0 0 270,200 297,200 243,200
02/03/2026 270,200 0 (0%) 7 1.98 0 0 270,200 297,200 243,200
27/02/2026 270,200 0 (0%) 9 2.53 0 0 270,200 297,200 243,200
26/02/2026 270,200 0.1 (0.04%) 832 229.26 0 0 270,100 297,100 243,100
25/02/2026 270,100 0 (0%) 0 0 0 0 270,100 297,100 243,100
24/02/2026 270,100 0 (0%) 10 2.91 0 0 270,100 297,100 243,100
23/02/2026 270,100 -13.4 (-4.73%) 101 27.29 0 0 283,500 311,800 255,200
13/02/2026 283,500 -0.3 (-0.11%) 500 137.32 0 0 283,800 312,100 255,500
12/02/2026 283,800 1.9 (0.67%) 106 30.07 0 0 281,900 310,000 253,800
11/02/2026 281,900 -1 (-0.35%) 130 36.68 0 0 282,900 311,100 254,700
10/02/2026 282,900 3.1 (1.11%) 120 33.89 0 0 279,800 307,700 251,900
09/02/2026 279,800 1.9 (0.68%) 102 28.53 0 0 277,900 305,600 250,200
06/02/2026 277,900 -5.7 (-2.01%) 800 220.11 0 0 283,600 311,900 255,300
05/02/2026 283,600 -1.7 (-0.6%) 356 99.06 0 0 285,300 313,800 256,800
04/02/2026 285,300 8.4 (3.03%) 836 232.74 0 0 276,900 304,500 249,300

Historical Data - BSC

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