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
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
30/09/2025 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
29/09/2025 33,800 0 (0%) 13 0.44 0 0 33,800 38,800 28,800
26/09/2025 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
25/09/2025 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
24/09/2025 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
23/09/2025 33,800 0 (0%) 7 0.24 0 0 33,800 38,800 28,800
22/09/2025 33,800 0 (0%) 14 0.49 0 0 33,800 38,800 28,800
19/09/2025 33,800 0 (0%) 0 0 0 0 33,800 38,800 28,800
18/09/2025 33,800 -5.8 (-14.65%) 110 3.73 0 0 39,600 45,500 33,700
17/09/2025 39,600 2.7 (7.32%) 171 6.25 0 0 36,900 42,400 31,400
16/09/2025 36,900 0 (0%) 0 0 0 0 36,900 42,400 31,400
15/09/2025 39,600 4.7 (13.47%) 704 25.94 0 0 34,900 40,100 29,700
12/09/2025 34,900 0 (0%) 0 0 0 0 34,900 40,100 29,700
11/09/2025 35,000 0.5 (1.45%) 700 24.4 0 0 34,500 39,600 29,400
10/09/2025 34,500 0 (0%) 5 0.17 0 0 34,500 39,600 29,400
09/09/2025 34,500 0 (0%) 11 0.38 0 0 34,500 39,600 29,400
08/09/2025 34,500 -0.9 (-2.54%) 104 3.59 0 0 35,400 40,700 30,100
05/09/2025 35,400 0 (0%) 11 0.39 0 0 35,400 40,700 30,100
04/09/2025 35,400 0 (0%) 10 0.37 0 0 35,400 40,700 30,100
03/09/2025 35,400 0 (0%) 0 0 0 0 35,400 40,700 30,100
29/08/2025 35,400 0 (0%) 10 0.35 0 0 35,400 40,700 30,100
28/08/2025 35,400 0 (0%) 0 0 0 0 35,400 40,700 30,100
27/08/2025 35,400 0 (0%) 4 0.14 0 0 35,400 40,700 30,100
26/08/2025 35,400 0 (0%) 0 0 0 0 35,400 40,700 30,100
25/08/2025 35,400 0 (0%) 0 0 0 0 35,400 40,700 30,100
22/08/2025 35,400 0 (0%) 0 0 0 0 35,400 40,700 30,100
21/08/2025 35,400 0 (0%) 0 0 0 0 35,400 40,700 30,100
20/08/2025 35,400 0 (0%) 0 0 0 0 35,400 40,700 30,100
19/08/2025 35,400 0 (0%) 17 0.6 0 0 35,400 40,700 30,100
18/08/2025 35,400 0 (0%) 0 0 0 0 35,400 40,700 30,100
15/08/2025 35,400 0 (0%) 0 0 0 0 35,400 40,700 30,100
14/08/2025 35,400 0 (0%) 27 0.96 0 0 35,400 40,700 30,100
13/08/2025 35,400 0 (0%) 0 0 0 0 35,400 40,700 30,100
12/08/2025 35,400 4.1 (13.1%) 116 4.11 0 0 31,300 35,900 26,700
11/08/2025 31,500 -3.5 (-10%) 910 28.46 0 0 35,000 40,200 29,800
08/08/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
07/08/2025 35,000 0 (0%) 0 0 0 0 35,000 40,200 29,800
06/08/2025 35,000 0 (0%) 700 24.5 0 0 35,000 40,200 29,800
05/08/2025 35,000 -0.9 (-2.51%) 180 6.3 0 0 35,900 41,200 30,600
04/08/2025 35,000 -5.8 (-14.22%) 1,006 36.14 0 0 40,800 46,900 34,700
01/08/2025 40,800 0 (0%) 1 0.04 0 0 40,800 46,900 34,700
31/07/2025 40,800 0 (0%) 0 0 0 0 40,800 46,900 34,700
30/07/2025 40,800 0 (0%) 0 0 0 0 40,800 46,900 34,700

Historical Data - BSC

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