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 10,800 0.2 (1.89%) 55,518 596.32 0 0 10,600 12,100 9,100
31/03/2026 10,700 0.4 (3.88%) 121,436 1,285.59 0 0 10,300 11,800 8,800
30/03/2026 10,400 0.1 (0.97%) 65,892 681.85 0 0 10,300 11,800 8,800
27/03/2026 10,500 0.2 (1.94%) 127,483 1,318.12 0 0 10,300 11,800 8,800
26/03/2026 10,300 -0.1 (-0.96%) 31,750 328.43 0 0 10,400 11,900 8,900
25/03/2026 10,400 0.2 (1.96%) 123,246 1,278.09 0 0 10,200 11,700 8,700
24/03/2026 10,300 0.3 (3%) 45,064 460.43 0 0 10,000 11,500 8,500
23/03/2026 10,100 -0.3 (-2.88%) 371,697 3,723.03 0 0 10,400 11,900 8,900
20/03/2026 10,300 -0.2 (-1.9%) 122,757 1,282.26 0 0 10,500 12,000 9,000
19/03/2026 10,500 -0.1 (-0.94%) 153,780 1,614.37 0 0 10,600 12,100 9,100
18/03/2026 10,600 -0.1 (-0.93%) 266,405 2,834.09 0 0 10,700 12,300 9,100
17/03/2026 10,600 0 (0%) 70,000 751.89 0 0 10,600 12,100 9,100
16/03/2026 10,700 0.1 (0.94%) 108,602 1,151.37 0 0 10,600 12,100 9,100
13/03/2026 10,600 -0.1 (-0.93%) 129,241 1,371.61 0 0 10,700 12,300 9,100
12/03/2026 10,700 0 (0%) 174,319 1,871.86 0 0 10,700 12,300 9,100
11/03/2026 10,900 0.3 (2.83%) 167,500 1,799.82 0 0 10,600 12,100 9,100
10/03/2026 10,500 0.4 (3.96%) 281,389 2,975.25 0 0 10,100 11,600 8,600
09/03/2026 10,300 -1.3 (-11.21%) 1,167,519 11,776.81 0 0 11,600 13,300 9,900
06/03/2026 11,700 -0.4 (-3.31%) 204,100 2,375.16 0 0 12,100 13,900 10,300
05/03/2026 11,900 0.3 (2.59%) 744,923 9,007.89 0 0 11,600 13,300 9,900
04/03/2026 11,800 0 (0%) 555,431 6,455.92 0 0 11,800 13,500 10,100
03/03/2026 11,800 0.3 (2.61%) 303,749 3,582.1 0 0 11,500 13,200 9,800
02/03/2026 11,600 0.2 (1.75%) 513,351 5,919.45 0 0 11,400 13,100 9,700
27/02/2026 11,400 0.2 (1.79%) 269,606 3,079.66 0 0 11,200 12,800 9,600
26/02/2026 11,300 0.3 (2.73%) 85,821 958.28 0 0 11,000 12,600 9,400
25/02/2026 11,000 0 (0%) 97,285 1,071.67 0 0 11,000 12,600 9,400
24/02/2026 10,900 0 (0%) 52,630 577.13 0 0 10,900 12,500 9,300
23/02/2026 11,000 0.1 (0.92%) 69,229 754.67 0 0 10,900 12,500 9,300
13/02/2026 11,000 0.1 (0.92%) 95,761 1,045.74 0 0 10,900 12,500 9,300
12/02/2026 10,900 0.1 (0.93%) 9,139 99.41 0 0 10,800 12,400 9,200
11/02/2026 11,000 0.4 (3.77%) 66,553 720.03 0 0 10,600 12,100 9,100
10/02/2026 10,700 0 (0%) 89,210 948.48 0 0 10,700 12,300 9,100
09/02/2026 10,700 -0.2 (-1.83%) 51,417 551.59 0 0 10,900 12,500 9,300
06/02/2026 10,700 -0.5 (-4.46%) 197,111 2,145.45 0 0 11,200 12,800 9,600
05/02/2026 11,100 -0.3 (-2.63%) 55,510 622.02 0 0 11,400 13,100 9,700
04/02/2026 11,400 0.1 (0.88%) 55,837 636.24 0 0 11,300 12,900 9,700
03/02/2026 11,300 0.1 (0.89%) 143,600 1,622.59 0 0 11,200 12,800 9,600
02/02/2026 11,200 -0.1 (-0.88%) 95,283 1,062.67 0 0 11,300 12,900 9,700
30/01/2026 11,300 0.2 (1.8%) 84,519 955.76 0 0 11,100 12,700 9,500
29/01/2026 11,200 0 (0%) 111,020 1,232.63 12,611,367 161,425.5 11,200 12,800 9,600
28/01/2026 11,200 -0.1 (-0.88%) 126,512 1,414.83 0 0 11,300 12,900 9,700
27/01/2026 11,300 -0.1 (-0.88%) 153,202 1,726.83 9,700,000 127,070 11,400 13,100 9,700
26/01/2026 11,400 -0.3 (-2.56%) 260,451 2,975.44 0 0 11,700 13,400 10,000
23/01/2026 11,600 -0.2 (-1.69%) 213,254 2,491.74 0 0 11,800 13,500 10,100
22/01/2026 11,800 0 (0%) 237,310 2,793.31 9,361,800 124,511.94 11,800 13,500 10,100
21/01/2026 11,800 0.3 (2.61%) 555,014 6,527.5 0 0 11,500 13,200 9,800
20/01/2026 11,500 -0.2 (-1.71%) 459,697 5,281.41 0 0 11,700 13,400 10,000
19/01/2026 11,600 -0.2 (-1.69%) 223,101 2,599.71 9,750,000 129,675 11,800 13,500 10,100
16/01/2026 11,800 -0.2 (-1.67%) 335,780 3,956.87 0 0 12,000 13,800 10,200
15/01/2026 12,000 -0.1 (-0.83%) 293,488 3,511.07 0 0 12,100 13,900 10,300
14/01/2026 12,200 0.5 (4.27%) 878,303 10,653.54 0 0 11,700 13,400 10,000
13/01/2026 11,800 0.2 (1.72%) 391,372 4,566.56 0 0 11,600 13,300 9,900
12/01/2026 11,700 0.3 (2.63%) 376,974 4,374.98 0 0 11,400 13,100 9,700
09/01/2026 11,300 -0.3 (-2.59%) 287,348 3,273.1 0 0 11,600 13,300 9,900
08/01/2026 11,700 0.1 (0.86%) 92,070 1,069.71 0 0 11,600 13,300 9,900
07/01/2026 11,500 0.1 (0.88%) 169,901 1,964.29 0 0 11,400 13,100 9,700
06/01/2026 11,500 -0.2 (-1.71%) 247,760 2,836.16 0 0 11,700 13,400 10,000
05/01/2026 11,700 -0.1 (-0.85%) 204,257 2,394.41 0 0 11,800 13,500 10,100
31/12/2025 11,900 0.3 (2.59%) 175,035 2,061.94 0 0 11,600 13,300 9,900
30/12/2025 11,700 0 (0%) 93,458 1,087.18 0 0 11,700 13,400 10,000
29/12/2025 11,800 0.3 (2.61%) 181,831 2,130.22 0 0 11,500 13,200 9,800
26/12/2025 11,700 0 (0%) 208,315 2,405.91 0 0 11,700 13,400 10,000
25/12/2025 11,700 -0.2 (-1.68%) 233,202 2,726.23 0 0 11,900 13,600 10,200
24/12/2025 11,800 -0.3 (-2.48%) 176,387 2,097.73 0 0 12,100 13,900 10,300
23/12/2025 11,900 0.1 (0.85%) 448,559 5,407. 0 0 11,800 13,500 10,100
22/12/2025 12,000 0.5 (4.35%) 359,122 4,232.39 0 0 11,500 13,200 9,800
19/12/2025 11,800 0.1 (0.85%) 411,824 4,747.94 0 0 11,700 13,400 10,000
18/12/2025 11,700 -0.2 (-1.68%) 264,401 3,095.17 0 0 11,900 13,600 10,200
17/12/2025 11,900 0 (0%) 224,741 2,671.92 0 0 11,900 13,600 10,200
16/12/2025 12,000 0.9 (8.11%) 362,967 4,334.56 0 0 11,100 12,700 9,500
15/12/2025 11,200 -0.2 (-1.75%) 111,801 1,245.97 0 0 11,400 13,100 9,700
12/12/2025 11,300 -0.1 (-0.88%) 190,258 2,161.77 0 0 11,400 13,100 9,700
11/12/2025 11,500 0.6 (5.5%) 387,676 4,426.63 0 0 10,900 12,500 9,300
10/12/2025 11,000 0.3 (2.8%) 203,211 2,219.52 0 0 10,700 12,300 9,100
09/12/2025 10,900 0.1 (0.93%) 62,120 664.33 0 0 10,800 12,400 9,200
08/12/2025 10,800 -0.1 (-0.92%) 54,365 588.98 0 0 10,900 12,500 9,300
05/12/2025 11,000 0.1 (0.92%) 182,842 1,997.35 0 0 10,900 12,500 9,300
04/12/2025 11,000 0.3 (2.8%) 118,526 1,287.68 0 0 10,700 12,300 9,100
03/12/2025 10,800 0.4 (3.85%) 129,835 1,389.21 0 0 10,400 11,900 8,900
02/12/2025 10,500 0 (0%) 97,600 1,015.05 0 0 10,500 12,000 9,000
01/12/2025 10,500 -0.1 (-0.94%) 45,001 472.18 0 0 10,600 12,100 9,100
28/11/2025 10,700 0 (0%) 75,800 805.89 0 0 10,700 12,300 9,100
27/11/2025 10,700 -0.1 (-0.93%) 38,313 411.71 0 0 10,800 12,400 9,200
26/11/2025 10,900 0.3 (2.83%) 78,800 847.24 0 0 10,600 12,100 9,100
25/11/2025 10,600 -0.2 (-1.85%) 227,003 2,402.11 0 0 10,800 12,400 9,200
24/11/2025 10,800 0.2 (1.89%) 214,819 2,317.65 0 0 10,600 12,100 9,100
21/11/2025 10,700 -0.1 (-0.93%) 168,690 1,788.47 0 0 10,800 12,400 9,200
20/11/2025 10,800 -0.1 (-0.92%) 105,507 1,139.09 0 0 10,900 12,500 9,300
19/11/2025 10,900 -0.1 (-0.91%) 146,214 1,590.23 0 0 11,000 12,600 9,400
18/11/2025 11,000 0.3 (2.8%) 311,124 3,409.39 0 0 10,700 12,300 9,100
17/11/2025 10,700 0.4 (3.88%) 192,380 2,061.2 0 0 10,300 11,800 8,800
14/11/2025 10,400 0 (0%) 106,818 1,104.33 0 0 10,400 11,900 8,900
13/11/2025 10,300 0.2 (1.98%) 183,010 1,895.62 0 0 10,100 11,600 8,600
12/11/2025 10,200 0.1 (0.99%) 111,300 1,122.42 0 0 10,100 11,600 8,600
11/11/2025 10,200 0.1 (0.99%) 57,905 583.29 0 0 10,100 11,600 8,600
10/11/2025 10,100 -0.2 (-1.94%) 61,108 617.17 0 0 10,300 11,800 8,800
07/11/2025 10,100 -0.1 (-0.98%) 157,027 1,611.81 0 0 10,200 11,700 8,700
06/11/2025 10,200 0 (0%) 60,400 614.17 0 0 10,200 11,700 8,700
05/11/2025 10,200 0 (0%) 72,200 734.73 0 0 10,200 11,700 8,700
04/11/2025 10,300 0.2 (1.98%) 194,210 1,972.65 0 0 10,100 11,600 8,600
03/11/2025 10,000 -0.1 (-0.99%) 80,956 816.61 0 0 10,100 11,600 8,600
31/10/2025 10,200 0 (0%) 138,800 1,405.65 0 0 10,200 11,700 8,700
30/10/2025 10,300 0 (0%) 79,231 810.56 0 0 10,300 11,800 8,800
29/10/2025 10,300 0.2 (1.98%) 36,924 380.14 0 0 10,100 11,600 8,600
28/10/2025 10,300 0 (0%) 120,400 1,218.08 0 0 10,300 11,800 8,800
27/10/2025 10,200 0 (0%) 77,903 798.69 0 0 10,200 11,700 8,700
24/10/2025 10,200 -0.2 (-1.92%) 139,945 1,431.89 0 0 10,400 11,900 8,900
23/10/2025 10,400 0.1 (0.97%) 119,612 1,248.33 0 0 10,300 11,800 8,800
22/10/2025 10,400 0 (0%) 151,002 1,557.97 0 0 10,400 11,900 8,900
21/10/2025 10,400 -0.3 (-2.8%) 188,672 1,961.35 0 0 10,700 12,300 9,100
20/10/2025 10,400 -0.7 (-6.31%) 188,304 2,008.59 0 0 11,100 12,700 9,500
17/10/2025 11,000 0.1 (0.92%) 325,400 3,619.27 0 0 10,900 12,500 9,300
16/10/2025 10,800 -0.2 (-1.82%) 229,602 2,503.44 0 0 11,000 12,600 9,400
15/10/2025 10,900 -0.2 (-1.8%) 124,890 1,368.11 0 0 11,100 12,700 9,500
14/10/2025 11,000 0 (0%) 210,139 2,330.88 0 0 11,000 12,600 9,400
13/10/2025 11,100 -0.2 (-1.77%) 315,104 3,470.42 0 0 11,300 12,900 9,700
10/10/2025 11,300 0.1 (0.89%) 140,674 1,584.26 0 0 11,200 12,800 9,600
09/10/2025 11,300 -0.1 (-0.88%) 152,747 1,712.34 0 0 11,400 13,100 9,700
08/10/2025 11,300 0.1 (0.89%) 254,562 2,900.36 0 0 11,200 12,800 9,600
07/10/2025 11,200 0 (0%) 199,500 2,229.89 0 0 11,200 12,800 9,600
06/10/2025 11,400 0.6 (5.56%) 223,982 2,510.07 0 0 10,800 12,400 9,200
03/10/2025 10,800 -0.3 (-2.7%) 91,300 988.9 0 0 11,100 12,700 9,500
02/10/2025 11,000 -0.1 (-0.9%) 139,800 1,547.3 0 0 11,100 12,700 9,500
01/10/2025 11,200 0.4 (3.7%) 129,200 1,427.82 0 0 10,800 12,400 9,200

Historical Data - BSC

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