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
07/05/2026 9,900 -0.1 (-1%) 109,000 1,081.52 0 0 10,000 11,500 8,500
06/05/2026 10,000 0 (0%) 177,258 1,767.53 0 0 10,000 11,500 8,500
05/05/2026 10,100 0 (0%) 25,006 250.17 0 0 10,100 11,600 8,600
04/05/2026 10,100 0.1 (1%) 123,261 1,241.35 0 0 10,000 11,500 8,500
29/04/2026 10,100 0.2 (2.02%) 197,142 1,967.3 0 0 9,900 11,300 8,500
28/04/2026 9,900 0 (0%) 78,405 780.12 0 0 9,900 11,300 8,500
24/04/2026 9,900 0 (0%) 65,000 643.53 0 0 9,900 11,300 8,500
23/04/2026 9,900 0 (0%) 95,405 944.76 0 0 9,900 11,300 8,500
22/04/2026 9,900 0 (0%) 22,700 224.84 0 0 9,900 11,300 8,500
21/04/2026 9,900 0 (0%) 32,313 319.9 0 0 9,900 11,300 8,500
20/04/2026 9,900 0 (0%) 30,913 306.05 400,000 3,440 9,900 11,300 8,500
17/04/2026 9,900 0 (0%) 32,500 321.75 0 0 9,900 11,300 8,500
16/04/2026 9,900 0 (0%) 126,204 1,250.19 0 0 9,900 11,300 8,500
15/04/2026 10,000 0.1 (1.01%) 80,100 796.2 0 0 9,900 11,300 8,500
14/04/2026 9,900 -0.1 (-1%) 65,422 649.88 0 0 10,000 11,500 8,500
13/04/2026 9,900 -0.1 (-1%) 146,209 1,460.58 0 0 10,000 11,500 8,500
10/04/2026 10,100 0 (0%) 148,400 1,484.48 0 0 10,100 11,600 8,600
09/04/2026 10,100 0 (0%) 162,516 1,637.68 0 0 10,100 11,600 8,600
08/04/2026 10,200 0.2 (2%) 223,500 2,259.91 0 0 10,000 11,500 8,500
07/04/2026 10,100 0.2 (2.02%) 102,900 1,025.69 0 0 9,900 11,300 8,500
06/04/2026 9,900 0 (0%) 59,501 589.1 0 0 9,900 11,300 8,500
03/04/2026 9,900 0 (0%) 122,554 1,215.29 0 0 9,900 11,300 8,500
02/04/2026 9,900 0 (0%) 332,419 3,291.64 0 0 9,900 11,300 8,500
01/04/2026 9,900 -0.1 (-1%) 131,489 1,304.14 0 0 10,000 11,500 8,500
31/03/2026 10,000 0 (0%) 10,881 108.41 0 0 10,000 11,500 8,500
30/03/2026 10,100 0.2 (2.02%) 34,650 345.44 0 0 9,900 11,300 8,500
27/03/2026 10,000 0 (0%) 63,400 630.33 0 0 10,000 11,500 8,500
26/03/2026 10,100 0.1 (1%) 191,874 1,918.24 0 0 10,000 11,500 8,500
25/03/2026 10,100 0.1 (1%) 49,250 490.94 0 0 10,000 11,500 8,500
24/03/2026 10,000 0.1 (1.01%) 128,261 1,279.49 0 0 9,900 11,300 8,500
23/03/2026 10,000 0 (0%) 314,100 3,110.32 0 0 10,000 11,500 8,500
20/03/2026 10,000 -0.1 (-0.99%) 163,950 1,642.3 0 0 10,100 11,600 8,600
19/03/2026 10,200 0.1 (0.99%) 148,400 1,505.09 0 0 10,100 11,600 8,600
18/03/2026 10,200 0.1 (0.99%) 110,730 1,119.37 0 0 10,100 11,600 8,600
17/03/2026 10,400 0 (0%) 229,401 2,314.33 0 0 10,400 11,900 8,900
16/03/2026 10,500 0 (0%) 164,401 1,716.53 0 0 10,500 12,000 9,000
13/03/2026 10,600 0.6 (6%) 402,609 4,230.73 0 0 10,000 11,500 8,500
12/03/2026 10,100 0.1 (1%) 126,004 1,262.16 0 0 10,000 11,500 8,500
11/03/2026 10,100 0.1 (1%) 109,650 1,096.63 0 0 10,000 11,500 8,500
10/03/2026 10,100 0.1 (1%) 208,900 2,084.81 0 0 10,000 11,500 8,500
09/03/2026 10,000 -0.5 (-4.76%) 398,392 3,984.64 0 0 10,500 12,000 9,000
06/03/2026 10,300 -0.1 (-0.96%) 275,200 2,885.37 0 0 10,400 11,900 8,900
05/03/2026 10,600 -0.1 (-0.93%) 215,624 2,246.21 0 0 10,700 12,300 9,100
04/03/2026 10,900 0.4 (3.81%) 352,800 3,791.82 0 0 10,500 12,000 9,000
03/03/2026 10,600 0.2 (1.92%) 213,518 2,239.89 0 0 10,400 11,900 8,900
02/03/2026 10,600 0.5 (4.95%) 423,600 4,400.07 0 0 10,100 11,600 8,600
27/02/2026 10,100 0 (0%) 57,839 583.12 0 0 10,100 11,600 8,600
26/02/2026 10,100 0 (0%) 39,700 401.07 0 0 10,100 11,600 8,600
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
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

Historical Data - BSC

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