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
30/03/2026 12,500 -1.3 (-9.42%) 9,500 118.75 0 0 13,800 15,100 12,500
27/03/2026 13,800 1.2 (9.52%) 101 1.39 0 0 12,600 13,800 11,400
26/03/2026 12,600 0.1 (0.8%) 400 4.86 0 0 12,500 13,700 11,300
25/03/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
24/03/2026 12,500 -0.1 (-0.79%) 1,505 18.81 0 0 12,600 13,800 11,400
23/03/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
20/03/2026 12,600 -1.3 (-9.35%) 3,400 42.87 0 0 13,900 15,200 12,600
19/03/2026 13,900 1.1 (8.59%) 8,405 111.18 0 0 12,800 14,000 11,600
18/03/2026 12,800 0 (0%) 5 0.07 0 0 12,800 14,000 11,600
17/03/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
16/03/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
13/03/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
12/03/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
11/03/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
10/03/2026 12,800 1.1 (9.4%) 100 1.28 0 0 11,700 12,800 10,600
09/03/2026 11,700 -1.1 (-8.59%) 600 7.02 0 0 12,800 14,000 11,600
06/03/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
05/03/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
04/03/2026 12,800 1.1 (9.4%) 101 1.29 0 0 11,700 12,800 10,600
03/03/2026 11,700 -1.1 (-8.59%) 2,900 33.93 0 0 12,800 14,000 11,600
02/03/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
27/02/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
26/02/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
25/02/2026 12,800 0.9 (7.56%) 100 1.28 0 0 11,900 13,000 10,800
24/02/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
23/02/2026 11,900 0.8 (7.21%) 900 10.71 0 0 11,100 12,200 10,000
13/02/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
12/02/2026 11,100 -1 (-8.26%) 100 1.11 0 0 12,100 13,300 10,900
11/02/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
10/02/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
09/02/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
06/02/2026 12,100 -1.3 (-9.7%) 824 9.97 0 0 13,400 14,700 12,100
05/02/2026 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
04/02/2026 13,400 -1.4 (-9.46%) 208 2.79 0 0 14,800 16,200 13,400
03/02/2026 14,800 0.4 (2.78%) 6,300 82.51 0 0 14,400 15,800 13,000
02/02/2026 14,400 1.2 (9.09%) 102 1.47 0 0 13,200 14,500 11,900
30/01/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
29/01/2026 13,200 0.6 (4.76%) 400 5.26 0 0 12,600 13,800 11,400
28/01/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
27/01/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
26/01/2026 12,600 0 (0%) 1 0.01 0 0 12,600 13,800 11,400
23/01/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
22/01/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
21/01/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
20/01/2026 12,600 0 (0%) 18 0.22 0 0 12,600 13,800 11,400
19/01/2026 12,600 0 (0%) 22 0.28 0 0 12,600 13,800 11,400
16/01/2026 12,600 -1.3 (-9.35%) 100 1.26 0 0 13,900 15,200 12,600
15/01/2026 13,900 1.1 (8.59%) 102 1.42 0 0 12,800 14,000 11,600
14/01/2026 12,800 -0.1 (-0.78%) 700 8.3 0 0 12,900 14,100 11,700
13/01/2026 12,900 -1.4 (-9.79%) 3,903 50.35 0 0 14,300 15,700 12,900
12/01/2026 14,300 0 (0%) 3 0.04 0 0 14,300 15,700 12,900
09/01/2026 14,300 1.3 (10%) 903 12.52 0 0 13,000 14,300 11,700
08/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
07/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
06/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
05/01/2026 13,000 0 (0%) 16 0.21 0 0 13,000 14,300 11,700
31/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
30/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
29/12/2025 13,000 1 (8.33%) 101 1.31 0 0 12,000 13,200 10,800
26/12/2025 12,000 0.2 (1.69%) 200 2.31 0 0 11,800 12,900 10,700
25/12/2025 11,800 -1 (-7.81%) 118 1.41 0 0 12,800 14,000 11,600
24/12/2025 12,800 1.1 (9.4%) 301 3.54 0 0 11,700 12,800 10,600
23/12/2025 11,700 -0.1 (-0.85%) 200 2.27 0 0 11,800 12,900 10,700
22/12/2025 11,800 -0.9 (-7.09%) 100 1.18 0 0 12,700 13,900 11,500
19/12/2025 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
18/12/2025 12,700 0.5 (4.1%) 407 4.92 0 0 12,200 13,400 11,000
17/12/2025 12,200 0 (0%) 500 6.1 0 0 12,200 13,400 11,000
16/12/2025 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
15/12/2025 12,200 0 (0%) 4,800 58.56 0 0 12,200 13,400 11,000
12/12/2025 12,200 -1 (-7.58%) 300 3.66 0 0 13,200 14,500 11,900
11/12/2025 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
10/12/2025 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
09/12/2025 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
08/12/2025 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
05/12/2025 13,200 0.3 (2.33%) 125 1.63 0 0 12,900 14,100 11,700
04/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
03/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
02/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
01/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
28/11/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
27/11/2025 12,900 0.9 (7.5%) 100 1.29 0 0 12,000 13,200 10,800
26/11/2025 12,000 0 (0%) 10 0.12 0 0 12,000 13,200 10,800
25/11/2025 12,000 -1 (-7.69%) 300 3.6 0 0 13,000 14,300 11,700
24/11/2025 13,000 0 (0%) 10 0.12 0 0 13,000 14,300 11,700
21/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
20/11/2025 13,000 -0.1 (-0.76%) 100 1.3 0 0 13,100 14,400 11,800
19/11/2025 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
18/11/2025 13,100 0 (0%) 6 0.07 0 0 13,100 14,400 11,800
17/11/2025 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
14/11/2025 13,100 0 (0%) 1 0.01 0 0 13,100 14,400 11,800
13/11/2025 13,100 0.9 (7.38%) 1,536 20.1 0 0 12,200 13,400 11,000
12/11/2025 12,200 -1.3 (-9.63%) 6,300 76.86 0 0 13,500 14,800 12,200
11/11/2025 13,500 1 (8%) 100 1.35 0 0 12,500 13,700 11,300
10/11/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
07/11/2025 12,500 0 (0%) 35 0.4 0 0 12,500 13,700 11,300
06/11/2025 12,500 0.9 (7.76%) 202 2.41 0 0 11,600 12,700 10,500
05/11/2025 11,600 0.1 (0.87%) 3,000 34.6 0 0 11,500 12,600 10,400
04/11/2025 11,500 0 (0%) 12 0.15 0 0 11,500 12,600 10,400
03/11/2025 11,500 -0.7 (-5.74%) 103 1.19 0 0 12,200 13,400 11,000
31/10/2025 12,200 0 (0%) 374 4.53 0 0 12,200 13,400 11,000
30/10/2025 12,200 0 (0%) 6 0.08 0 0 12,200 13,400 11,000
29/10/2025 12,200 -1.3 (-9.63%) 2,000 24.4 0 0 13,500 14,800 12,200
28/10/2025 13,500 0 (0%) 100 1.35 0 0 13,500 14,800 12,200
27/10/2025 13,500 0 (0%) 48 0.69 0 0 13,500 14,800 12,200
24/10/2025 13,500 0 (0%) 2 0.03 0 0 13,500 14,800 12,200
23/10/2025 13,500 0 (0%) 238 3.32 0 0 13,500 14,800 12,200
22/10/2025 13,500 0 (0%) 2 0.02 0 0 13,500 14,800 12,200
21/10/2025 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
20/10/2025 13,500 0 (0%) 89 1.09 0 0 13,500 14,800 12,200
17/10/2025 13,500 -1.5 (-10%) 105 1.42 0 0 15,000 16,500 13,500
16/10/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
15/10/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
14/10/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
13/10/2025 15,000 0 (0%) 1 0.01 0 0 15,000 16,500 13,500
10/10/2025 15,000 0 (0%) 2 0.03 0 0 15,000 16,500 13,500
09/10/2025 15,000 1.3 (9.49%) 200 2.87 0 0 13,700 15,000 12,400
08/10/2025 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
07/10/2025 13,700 0.5 (3.79%) 102 1.4 0 0 13,200 14,500 11,900
06/10/2025 13,200 0.3 (2.33%) 101 1.33 0 0 12,900 14,100 11,700
03/10/2025 12,900 0.9 (7.5%) 100 1.29 0 0 12,000 13,200 10,800
02/10/2025 12,000 0.3 (2.56%) 301 3.61 0 0 11,700 12,800 10,600
01/10/2025 11,700 -0.5 (-4.1%) 100 1.17 0 0 12,200 13,400 11,000
30/09/2025 12,200 -0.6 (-4.69%) 6,600 78.22 0 0 12,800 14,000 11,600

Historical Data - BSC

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