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
25/02/2026 10,200 0 (0%) 45,200 458.17 0 0 10,200 11,700 8,700
24/02/2026 10,300 -0.2 (-1.9%) 73,900 755.91 0 0 10,500 12,000 9,000
23/02/2026 10,700 0 (0%) 134,609 1,418.18 0 0 10,700 12,300 9,100
16/02/2026 10,800 0 (0%) 0 0 0 0 10,800 0 0
13/02/2026 10,800 0.9 (9.09%) 292,705 3,136.76 0 0 9,900 11,300 8,500
12/02/2026 9,900 0 (0%) 50,500 498.79 0 0 9,900 11,300 8,500
11/02/2026 9,900 -0.1 (-1%) 75,174 744.39 0 0 10,000 11,500 8,500
10/02/2026 10,000 -0.1 (-0.99%) 37,200 370.86 0 0 10,100 11,600 8,600
09/02/2026 10,100 -0.1 (-0.98%) 73,400 739.62 0 0 10,200 11,700 8,700
06/02/2026 10,300 0.1 (0.98%) 104,102 1,065.72 0 0 10,200 11,700 8,700
05/02/2026 10,400 0.5 (5.05%) 265,746 2,712.79 0 0 9,900 11,300 8,500
04/02/2026 10,000 0.1 (1.01%) 20,116 199.8 0 0 9,900 11,300 8,500
03/02/2026 10,000 0 (0%) 43,700 434.58 0 0 10,000 11,500 8,500
02/02/2026 10,000 0 (0%) 95,721 953.67 0 0 10,000 11,500 8,500
30/01/2026 10,000 0.1 (1.01%) 66,799 666.86 0 0 9,900 11,300 8,500
29/01/2026 9,900 0 (0%) 10,210 101.22 0 0 9,900 11,300 8,500
28/01/2026 9,900 0 (0%) 59,001 585.88 0 0 9,900 11,300 8,500
27/01/2026 10,000 0 (0%) 18,759 186.55 0 0 10,000 11,500 8,500
26/01/2026 10,000 0 (0%) 90,601 902.92 0 0 10,000 11,500 8,500
23/01/2026 10,100 0.1 (1%) 56,348 563.81 0 0 10,000 11,500 8,500
22/01/2026 10,100 0.2 (2.02%) 128,620 1,286.36 0 0 9,900 11,300 8,500
21/01/2026 10,000 0 (0%) 45,130 448.36 0 0 10,000 11,500 8,500
20/01/2026 10,000 0 (0%) 41,937 419.06 0 0 10,000 11,500 8,500
19/01/2026 10,000 0 (0%) 41,700 417.06 0 0 10,000 11,500 8,500
16/01/2026 10,100 0.1 (1%) 54,573 546.39 0 0 10,000 11,500 8,500
15/01/2026 10,100 0.1 (1%) 79,683 795.78 0 0 10,000 11,500 8,500
14/01/2026 10,200 0.3 (3.03%) 147,479 1,481.68 0 0 9,900 11,300 8,500
13/01/2026 10,000 0.1 (1.01%) 67,078 666.11 0 0 9,900 11,300 8,500
12/01/2026 10,000 0.1 (1.01%) 44,900 445.87 0 0 9,900 11,300 8,500
09/01/2026 9,900 0 (0%) 49,426 490.9 0 0 9,900 11,300 8,500
08/01/2026 9,900 0 (0%) 49,500 490.59 0 0 9,900 11,300 8,500
07/01/2026 10,000 0.1 (1.01%) 56,278 558.4 0 0 9,900 11,300 8,500
06/01/2026 9,900 0 (0%) 99,881 989.07 0 0 9,900 11,300 8,500
05/01/2026 10,000 0.1 (1.01%) 69,101 685.2 0 0 9,900 11,300 8,500
31/12/2025 10,000 0.1 (1.01%) 140,504 1,390.61 0 0 9,900 11,300 8,500
30/12/2025 10,000 0 (0%) 39,237 389.06 0 0 10,000 11,500 8,500
29/12/2025 10,000 0 (0%) 53,051 529.23 0 0 10,000 11,500 8,500
26/12/2025 10,100 0 (0%) 87,500 875.01 0 0 10,100 11,600 8,600
25/12/2025 10,100 0 (0%) 156,944 1,584.82 0 0 10,100 11,600 8,600
24/12/2025 10,300 0.1 (0.98%) 179,338 1,818.38 390,000 3,393 10,200 11,700 8,700
23/12/2025 10,400 0.1 (0.97%) 685,719 7,010.77 0 0 10,300 11,800 8,800
22/12/2025 10,500 0.5 (5%) 257,580 2,653.7 0 0 10,000 11,500 8,500
19/12/2025 10,000 0 (0%) 46,671 467.2 0 0 10,000 11,500 8,500
18/12/2025 10,100 0.1 (1%) 66,205 663.11 390,000 4,485 10,000 11,500 8,500
17/12/2025 10,100 0.1 (1%) 125,430 1,257.14 0 0 10,000 11,500 8,500
16/12/2025 10,100 0.1 (1%) 93,733 933.11 0 0 10,000 11,500 8,500
15/12/2025 10,000 0 (0%) 48,129 481.75 0 0 10,000 11,500 8,500
12/12/2025 10,100 0 (0%) 43,858 439.53 0 0 10,100 11,600 8,600
11/12/2025 10,200 0.1 (0.99%) 188,000 1,894.48 0 0 10,100 11,600 8,600
10/12/2025 10,100 0 (0%) 97,385 984.09 0 0 10,100 11,600 8,600
09/12/2025 10,100 -0.3 (-2.88%) 98,236 989.53 0 0 10,400 11,900 8,900
08/12/2025 10,400 -0.1 (-0.95%) 86,602 898.46 0 0 10,500 12,000 9,000
05/12/2025 10,400 -0.2 (-1.89%) 137,600 1,439.44 0 0 10,600 12,100 9,100
04/12/2025 10,500 -0.3 (-2.78%) 370,491 3,930.12 0 0 10,800 12,400 9,200
03/12/2025 10,700 0 (0%) 279,320 3,018.34 0 0 10,700 12,300 9,100
02/12/2025 10,700 -0.2 (-1.83%) 90,496 968.19 0 0 10,900 12,500 9,300
01/12/2025 11,000 0.1 (0.92%) 29,406 320.27 0 0 10,900 12,500 9,300
28/11/2025 11,000 0 (0%) 37,216 405.84 0 0 11,000 12,600 9,400
27/11/2025 11,000 -0.2 (-1.79%) 23,847 261.59 0 0 11,200 12,800 9,600
26/11/2025 11,000 -0.5 (-4.35%) 216,704 2,417.49 0 0 11,500 13,200 9,800
25/11/2025 11,400 -0.3 (-2.56%) 79,200 912.77 0 0 11,700 13,400 10,000
24/11/2025 11,500 -0.2 (-1.71%) 72,121 844.75 0 0 11,700 13,400 10,000
21/11/2025 11,700 -0.2 (-1.68%) 315,725 3,685.48 0 0 11,900 13,600 10,200
20/11/2025 12,000 -0.4 (-3.23%) 214,175 2,550.94 0 0 12,400 14,200 10,600
19/11/2025 12,200 0.3 (2.52%) 121,000 1,499.05 0 0 11,900 13,600 10,200
18/11/2025 12,500 0.3 (2.46%) 568,273 6,759.72 0 0 12,200 14,000 10,400
17/11/2025 12,100 -0.3 (-2.42%) 121,300 1,477.29 0 0 12,400 14,200 10,600
14/11/2025 12,500 -0.1 (-0.79%) 85,117 1,053.53 0 0 12,600 14,400 10,800
13/11/2025 12,700 0.2 (1.6%) 144,300 1,812.42 0 0 12,500 14,300 10,700
12/11/2025 12,600 -0.2 (-1.56%) 76,403 953.68 30,000 384 12,800 14,700 10,900
11/11/2025 12,700 0 (0%) 74,000 946.63 0 0 12,700 14,600 10,800
10/11/2025 12,800 -0.3 (-2.29%) 99,730 1,271.08 0 0 13,100 15,000 11,200
07/11/2025 13,200 -0.1 (-0.75%) 139,321 1,821.83 0 0 13,300 15,200 11,400
06/11/2025 13,400 0 (0%) 271,790 3,627.26 0 0 13,400 15,400 11,400
05/11/2025 13,600 -0.5 (-3.55%) 276,450 3,711.37 0 0 14,100 16,200 12,000
04/11/2025 14,000 0.2 (1.45%) 104,001 1,463.72 0 0 13,800 15,800 11,800
03/11/2025 14,100 0.6 (4.44%) 258,404 3,567.28 0 0 13,500 15,500 11,500
31/10/2025 13,600 0.2 (1.49%) 143,500 1,940.76 0 0 13,400 15,400 11,400
30/10/2025 13,400 0 (0%) 108,805 1,453.32 0 0 13,400 15,400 11,400
29/10/2025 13,400 0 (0%) 71,700 958.31 0 0 13,400 15,400 11,400
28/10/2025 13,400 -0.1 (-0.74%) 58,100 779.34 0 0 13,500 15,500 11,500
27/10/2025 13,400 -0.4 (-2.9%) 71,600 964.27 0 0 13,800 15,800 11,800
24/10/2025 13,700 -0.2 (-1.44%) 109,900 1,514.91 0 0 13,900 15,900 11,900
23/10/2025 13,900 -0.4 (-2.8%) 445,850 6,207.81 0 0 14,300 16,400 12,200
22/10/2025 14,000 -0.3 (-2.1%) 160,900 2,295.54 0 0 14,300 16,400 12,200
21/10/2025 14,100 -0.2 (-1.4%) 117,200 1,680.94 0 0 14,300 16,400 12,200
20/10/2025 14,200 -0.4 (-2.74%) 119,700 1,708.55 0 0 14,600 16,700 12,500
17/10/2025 14,500 -0.2 (-1.36%) 166,450 2,432.39 0 0 14,700 16,900 12,500
16/10/2025 14,600 -0.4 (-2.67%) 275,044 4,041.85 0 0 15,000 17,200 12,800
15/10/2025 14,600 -0.1 (-0.68%) 115,000 1,720.97 0 0 14,700 16,900 12,500
14/10/2025 14,600 0.1 (0.69%) 374,430 5,503.77 0 0 14,500 16,600 12,400
13/10/2025 14,800 0 (0%) 106,757 1,552.36 0 0 14,800 17,000 12,600
10/10/2025 14,900 -0.2 (-1.32%) 111,600 1,653.02 0 0 15,100 17,300 12,900
09/10/2025 14,800 -0.2 (-1.33%) 247,920 3,736.09 0 0 15,000 17,200 12,800
08/10/2025 15,000 0 (0%) 611,932 9,166.6 0 0 15,000 17,200 12,800
07/10/2025 15,000 0.2 (1.35%) 90,751 1,361.08 0 0 14,800 17,000 12,600
06/10/2025 15,000 0 (0%) 95,500 1,417.59 0 0 15,000 17,200 12,800
03/10/2025 14,900 -0.2 (-1.32%) 31,820 476.43 0 0 15,100 17,300 12,900
02/10/2025 15,100 0 (0%) 61,600 930.2 0 0 15,100 17,300 12,900
01/10/2025 15,400 0.3 (1.99%) 143,400 2,172.07 0 0 15,100 17,300 12,900
30/09/2025 15,200 -0.5 (-3.18%) 42,100 634.4 150,000 2,400 15,700 18,000 13,400
29/09/2025 15,300 -0.4 (-2.55%) 170,739 2,673.88 0 0 15,700 18,000 13,400
26/09/2025 15,500 0.1 (0.65%) 262,807 4,122. 0 0 15,400 17,700 13,100
25/09/2025 15,400 0.4 (2.67%) 342,251 5,259.44 0 0 15,000 17,200 12,800
24/09/2025 15,100 0 (0%) 74,319 1,118.26 0 0 15,100 17,300 12,900
23/09/2025 15,000 0.1 (0.67%) 277,971 4,189.06 0 0 14,900 17,100 12,700
22/09/2025 14,900 0 (0%) 74,119 1,108.03 0 0 14,900 17,100 12,700
19/09/2025 14,900 -0.3 (-1.97%) 54,900 818.95 0 0 15,200 17,400 13,000
18/09/2025 15,100 -0.2 (-1.31%) 96,900 1,474.99 0 0 15,300 17,500 13,100
17/09/2025 15,100 0 (0%) 221,102 3,380.78 0 0 15,100 17,300 12,900
16/09/2025 15,300 -0.2 (-1.29%) 126,131 1,901.91 0 0 15,500 17,800 13,200
15/09/2025 15,500 -0.5 (-3.13%) 165,872 2,569.18 0 0 16,000 18,400 13,600
12/09/2025 15,800 0.2 (1.28%) 170,908 2,730.61 0 0 15,600 17,900 13,300
11/09/2025 16,000 0.3 (1.91%) 159,818 2,495.96 0 0 15,700 18,000 13,400
10/09/2025 15,800 0.4 (2.6%) 533,905 8,362.7 0 0 15,400 17,700 13,100
09/09/2025 15,500 -0.2 (-1.27%) 575,517 8,836.61 0 0 15,700 18,000 13,400
08/09/2025 15,500 -1.1 (-6.63%) 222,973 3,510.87 0 0 16,600 19,000 14,200
05/09/2025 16,000 -1.6 (-9.09%) 328,492 5,462.6 0 0 17,600 20,200 15,000
04/09/2025 17,300 0.4 (2.37%) 232,826 4,096.3 0 0 16,900 19,400 14,400
03/09/2025 17,100 0.8 (4.91%) 375,893 6,366.62 0 0 16,300 18,700 13,900
29/08/2025 16,500 1.2 (7.84%) 613,902 9,980.8 0 0 15,300 17,500 13,100
28/08/2025 15,200 0 (0%) 76,492 1,166.86 0 0 15,200 17,400 13,000
27/08/2025 15,300 0.3 (2%) 194,027 2,953.33 0 0 15,000 17,200 12,800
26/08/2025 15,100 0.1 (0.67%) 221,202 3,324.66 0 0 15,000 17,200 12,800
25/08/2025 14,800 -0.1 (-0.67%) 227,219 3,417.23 0 0 14,900 17,100 12,700

Historical Data - BSC

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