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 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
31/03/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
30/03/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
27/03/2026 21,000 0 (0%) 103 2.16 0 0 21,000 24,100 17,900
26/03/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
25/03/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
24/03/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
23/03/2026 21,000 0 (0%) 400 8.4 0 0 21,000 24,100 17,900
20/03/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
19/03/2026 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
18/03/2026 21,000 0 (0%) 100 2.1 0 0 21,000 24,100 17,900
17/03/2026 21,000 -2.1 (-9.09%) 101 2.12 0 0 23,100 26,500 19,700
16/03/2026 23,100 -0.1 (-0.43%) 200 4.62 0 0 23,200 26,600 19,800
13/03/2026 23,200 0 (0%) 100 2.32 0 0 23,200 26,600 19,800
12/03/2026 23,200 -0.2 (-0.85%) 100 2.32 0 0 23,400 26,900 19,900
11/03/2026 23,400 -0.1 (-0.43%) 170 3.98 0 0 23,500 27,000 20,000
10/03/2026 23,500 0 (0%) 0 0 0 0 23,500 27,000 20,000
09/03/2026 23,500 -0.4 (-1.67%) 101 2.38 0 0 23,900 27,400 20,400
06/03/2026 23,900 0 (0%) 500 11.95 0 0 23,900 27,400 20,400
05/03/2026 24,000 0.1 (0.42%) 400 9.54 0 0 23,900 27,400 20,400
04/03/2026 23,900 -0.1 (-0.42%) 100 2.39 0 0 24,000 27,600 20,400
03/03/2026 24,000 0 (0%) 0 0 0 0 24,000 27,600 20,400
02/03/2026 24,000 -0.1 (-0.41%) 200 4.8 0 0 24,100 27,700 20,500
27/02/2026 24,100 0 (0%) 0 0 0 0 24,100 27,700 20,500
26/02/2026 24,100 -1.4 (-5.49%) 100 2.41 0 0 25,500 29,300 21,700
25/02/2026 25,500 0 (0%) 1 0.03 0 0 25,500 29,300 21,700
24/02/2026 25,500 -0.5 (-1.92%) 100 2.55 0 0 26,000 29,900 22,100
23/02/2026 26,000 -1.3 (-4.76%) 200 5.2 0 0 27,300 31,300 23,300
13/02/2026 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
12/02/2026 27,300 0 (0%) 0 0 0 0 27,300 31,300 23,300
11/02/2026 27,300 0 (0%) 200 5.46 0 0 27,300 31,300 23,300
10/02/2026 27,000 1.3 (5.06%) 200 5.45 0 0 25,700 29,500 21,900
09/02/2026 25,700 -0.2 (-0.77%) 202 5.19 0 0 25,900 29,700 22,100
06/02/2026 25,900 0 (0%) 300 7.77 0 0 25,900 29,700 22,100
05/02/2026 25,900 0 (0%) 100 2.59 0 0 25,900 29,700 22,100
04/02/2026 25,000 -2.2 (-8.09%) 1,220 31.64 0 0 27,200 31,200 23,200
03/02/2026 27,200 -4.8 (-15%) 200 5.44 0 0 32,000 36,800 27,200
02/02/2026 32,000 0 (0%) 1 0.03 0 0 32,000 36,800 27,200
30/01/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
29/01/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
28/01/2026 32,000 0 (0%) 15 0.48 0 0 32,000 36,800 27,200
27/01/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
26/01/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
23/01/2026 32,000 0 (0%) 1 0.03 0 0 32,000 36,800 27,200
22/01/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
21/01/2026 32,000 0 (0%) 0 0 0 0 32,000 36,800 27,200
20/01/2026 32,000 0 (0%) 1 0.03 0 0 32,000 36,800 27,200
19/01/2026 32,000 -1.2 (-3.61%) 200 6.4 0 0 33,200 38,100 28,300
16/01/2026 32,000 1 (3.23%) 300 9.95 0 0 31,000 35,600 26,400
15/01/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
14/01/2026 31,000 0 (0%) 0 0 0 0 31,000 35,600 26,400
13/01/2026 31,000 1.5 (5.08%) 315 9.76 0 0 29,500 33,900 25,100
12/01/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
09/01/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
08/01/2026 29,500 0 (0%) 27 0.76 0 0 29,500 33,900 25,100
07/01/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
06/01/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
05/01/2026 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
31/12/2025 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
30/12/2025 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
29/12/2025 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
26/12/2025 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
25/12/2025 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
24/12/2025 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
23/12/2025 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
22/12/2025 29,500 0 (0%) 2 0.06 0 0 29,500 33,900 25,100
19/12/2025 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
18/12/2025 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
17/12/2025 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
16/12/2025 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
15/12/2025 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
12/12/2025 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
11/12/2025 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
10/12/2025 29,500 0 (0%) 12 0.35 0 0 29,500 33,900 25,100
09/12/2025 29,500 0 (0%) 0 0 0 0 29,500 33,900 25,100
08/12/2025 29,500 0 (0%) 1 0.03 0 0 29,500 33,900 25,100
05/12/2025 29,500 -1 (-3.28%) 108 3.23 0 0 30,500 35,000 26,000
04/12/2025 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
03/12/2025 30,500 0 (0%) 2 0.05 0 0 30,500 35,000 26,000
02/12/2025 30,500 0 (0%) 1 0.03 0 0 30,500 35,000 26,000
01/12/2025 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
28/11/2025 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
27/11/2025 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
26/11/2025 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
25/11/2025 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
24/11/2025 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
21/11/2025 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
20/11/2025 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
19/11/2025 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
18/11/2025 30,500 0 (0%) 40 1.04 0 0 30,500 35,000 26,000
17/11/2025 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
14/11/2025 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
13/11/2025 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
12/11/2025 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
11/11/2025 30,500 0 (0%) 100 3.05 0 0 30,500 35,000 26,000
10/11/2025 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
07/11/2025 30,500 0 (0%) 101 3.08 0 0 30,500 35,000 26,000
06/11/2025 30,500 0 (0%) 0 0 0 0 30,500 35,000 26,000
05/11/2025 30,500 0.5 (1.67%) 100 3.05 0 0 30,000 34,500 25,500
04/11/2025 30,000 1.5 (5.26%) 103 3.09 0 0 28,500 32,700 24,300
03/11/2025 28,500 0 (0%) 4 0.12 0 0 28,500 32,700 24,300
31/10/2025 28,500 0 (0%) 0 0 0 0 28,500 32,700 24,300
30/10/2025 28,500 -1.5 (-5%) 105 3. 0 0 30,000 34,500 25,500
29/10/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
28/10/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
27/10/2025 30,000 0 (0%) 0 0 0 0 30,000 34,500 25,500
24/10/2025 30,000 -4 (-11.76%) 200 6 0 0 34,000 39,100 28,900
23/10/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
22/10/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
21/10/2025 34,000 0 (0%) 0 0 0 0 34,000 39,100 28,900
20/10/2025 34,000 0 (0%) 1 0.03 0 0 34,000 39,100 28,900
17/10/2025 34,000 0 (0%) 3 0.1 0 0 34,000 39,100 28,900
16/10/2025 34,000 4 (13.33%) 100 3.4 0 0 30,000 34,500 25,500
15/10/2025 30,000 0 (0%) 2 0.07 0 0 30,000 34,500 25,500
14/10/2025 30,000 -3.8 (-11.24%) 1,000 30 0 0 33,800 38,800 28,800
13/10/2025 33,800 0 (0%) 306 10.34 0 0 33,800 38,800 28,800
10/10/2025 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
09/10/2025 33,800 0 (0%) 4 0.14 0 0 33,800 38,800 28,800
08/10/2025 33,800 0 (0%) 14 0.47 0 0 33,800 38,800 28,800
07/10/2025 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
06/10/2025 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
03/10/2025 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
02/10/2025 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
01/10/2025 33,800 0 (0%) 300 10.14 0 0 33,800 38,800 28,800

Historical Data - BSC

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