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
02/04/2026 11,200 0.2 (1.82%) 3,943 43.82 0 0 11,000 12,100 9,900
01/04/2026 11,000 -0.1 (-0.9%) 26,364 291.24 0 0 11,100 12,200 10,000
31/03/2026 11,100 0.1 (0.91%) 3,548 39.36 0 0 11,000 12,100 9,900
30/03/2026 11,000 0 (0%) 6,363 69.99 0 0 11,000 12,100 9,900
27/03/2026 11,000 0.1 (0.92%) 13,425 146.64 0 0 10,900 11,900 9,900
26/03/2026 10,900 -0.2 (-1.8%) 5,671 62.1 0 0 11,100 12,200 10,000
25/03/2026 11,100 0.2 (1.83%) 4,052 44.32 0 0 10,900 11,900 9,900
24/03/2026 10,900 0 (0%) 7,119 77.62 0 0 10,900 11,900 9,900
23/03/2026 10,900 -0.3 (-2.68%) 9,486 103.96 0 0 11,200 12,300 10,100
20/03/2026 11,200 0 (0%) 8,023 89.37 0 0 11,200 12,300 10,100
19/03/2026 11,200 0 (0%) 1,097 12.28 0 0 11,200 12,300 10,100
18/03/2026 11,200 0 (0%) 14,501 162.11 0 0 11,200 12,300 10,100
17/03/2026 11,200 0.2 (1.82%) 11,742 131.12 0 0 11,000 12,100 9,900
16/03/2026 11,000 -0.1 (-0.9%) 9,171 102.12 0 0 11,100 12,200 10,000
13/03/2026 11,100 -0.2 (-1.77%) 13,015 146.59 0 0 11,300 12,400 10,200
12/03/2026 11,300 0 (0%) 6,937 77.91 0 0 11,300 12,400 10,200
11/03/2026 11,300 0.1 (0.89%) 5,334 59.72 0 0 11,200 12,300 10,100
10/03/2026 11,200 0.4 (3.7%) 14,479 161.81 0 0 10,800 11,800 9,800
09/03/2026 10,800 -0.9 (-7.69%) 21,865 242.18 0 0 11,700 12,800 10,600
06/03/2026 11,700 0 (0%) 5,500 64.19 0 0 11,700 12,800 10,600
05/03/2026 11,700 0 (0%) 8,405 98.01 0 0 11,700 12,800 10,600
04/03/2026 11,700 -0.1 (-0.85%) 13,562 158.74 0 0 11,800 12,900 10,700
03/03/2026 11,800 0.1 (0.85%) 4,187 49.14 0 0 11,700 12,800 10,600
02/03/2026 11,700 -0.3 (-2.5%) 28,434 332.7 0 0 12,000 13,200 10,800
27/02/2026 12,000 0.2 (1.69%) 9,260 109.58 0 0 11,800 12,900 10,700
26/02/2026 11,800 -0.2 (-1.67%) 15,480 182.94 0 0 12,000 13,200 10,800
25/02/2026 12,000 0.1 (0.84%) 8,896 105.56 0 0 11,900 13,000 10,800
24/02/2026 11,900 0 (0%) 13,737 162.36 0 0 11,900 13,000 10,800
23/02/2026 11,900 0.2 (1.71%) 12,078 143.7 0 0 11,700 12,800 10,600
13/02/2026 11,700 0 (0%) 6,516 76.99 0 0 11,700 12,800 10,600
12/02/2026 11,700 -0.1 (-0.85%) 10,063 117.67 0 0 11,800 12,900 10,700
11/02/2026 11,800 0.2 (1.72%) 13,888 163.93 0 0 11,600 12,700 10,500
10/02/2026 11,600 -0.2 (-1.69%) 5,191 61.27 0 0 11,800 12,900 10,700
09/02/2026 11,800 -0.3 (-2.48%) 14,644 173.34 0 0 12,100 13,300 10,900
06/02/2026 12,100 0 (0%) 18,996 231.37 0 0 12,100 13,300 10,900
05/02/2026 12,900 0 (0%) 28,952 372.19 0 0 12,900 14,100 11,700
04/02/2026 12,900 -0.1 (-0.77%) 17,431 225.23 0 0 13,000 14,300 11,700
03/02/2026 13,000 0 (0%) 23,378 304.47 0 0 13,000 14,300 11,700
02/02/2026 13,000 0.1 (0.78%) 8,579 109.95 0 0 12,900 14,100 11,700
30/01/2026 12,900 0.3 (2.38%) 32,498 416.21 0 0 12,600 13,800 11,400
29/01/2026 12,600 0.2 (1.61%) 25,967 326.81 0 0 12,400 13,600 11,200
28/01/2026 12,400 -0.1 (-0.8%) 26,618 331. 0 0 12,500 13,700 11,300
27/01/2026 12,500 -0.1 (-0.79%) 8,238 103.11 0 0 12,600 13,800 11,400
26/01/2026 12,600 -0.6 (-4.55%) 48,985 624.14 0 0 13,200 14,500 11,900
23/01/2026 13,200 -0.1 (-0.75%) 28,783 376.67 0 0 13,300 14,600 12,000
22/01/2026 13,300 0.2 (1.53%) 17,059 229.48 0 0 13,100 14,400 11,800
21/01/2026 13,100 -0.6 (-4.38%) 21,779 288.54 0 0 13,700 15,000 12,400
20/01/2026 13,700 -0.2 (-1.44%) 11,100 152.33 0 0 13,900 15,200 12,600
19/01/2026 13,900 1.1 (8.59%) 100,160 1,373.49 0 0 12,800 14,000 11,600
16/01/2026 12,800 0.2 (1.59%) 23,911 309.91 0 0 12,600 13,800 11,400
15/01/2026 12,600 -0.1 (-0.79%) 6,362 80.06 0 0 12,700 13,900 11,500
14/01/2026 12,700 -0.2 (-1.55%) 13,752 176.78 0 0 12,900 14,100 11,700
13/01/2026 12,900 0.1 (0.78%) 12,874 166.62 0 0 12,800 14,000 11,600
12/01/2026 12,800 0.1 (0.79%) 10,514 132.56 0 0 12,700 13,900 11,500
09/01/2026 12,700 0 (0%) 15,552 197.18 0 0 12,700 13,900 11,500
08/01/2026 12,700 0.3 (2.42%) 81,840 1,007.32 0 0 12,400 13,600 11,200
07/01/2026 12,400 -0.1 (-0.8%) 14,122 176.86 0 0 12,500 13,700 11,300
06/01/2026 12,500 0 (0%) 28,400 345.9 0 0 12,500 13,700 11,300
05/01/2026 12,500 0.3 (2.46%) 7,516 92.22 0 0 12,200 13,400 11,000
31/12/2025 12,200 0 (0%) 2,202 27.06 0 0 12,200 13,400 11,000
30/12/2025 12,200 -0.1 (-0.81%) 713 8.74 0 0 12,300 13,500 11,100
29/12/2025 12,300 0.2 (1.65%) 1,830 22.51 0 0 12,100 13,300 10,900
26/12/2025 12,100 -0.2 (-1.63%) 7,807 95.27 0 0 12,300 13,500 11,100
25/12/2025 12,300 -0.1 (-0.81%) 3,313 40.89 0 0 12,400 13,600 11,200
24/12/2025 12,400 0.1 (0.81%) 2,453 30.3 0 0 12,300 13,500 11,100
23/12/2025 12,300 0 (0%) 1,627 20.15 0 0 12,300 13,500 11,100
22/12/2025 12,300 0.2 (1.65%) 1,490 18.31 0 0 12,100 13,300 10,900
19/12/2025 12,100 -0.2 (-1.63%) 7,103 85.96 0 0 12,300 13,500 11,100
18/12/2025 12,300 0.2 (1.65%) 6,202 75.44 0 0 12,100 13,300 10,900
17/12/2025 12,100 -0.2 (-1.63%) 1,698 20.75 0 0 12,300 13,500 11,100
16/12/2025 12,300 0 (0%) 1,866 22.96 0 0 12,300 13,500 11,100
15/12/2025 12,300 -0.1 (-0.81%) 2,548 31.12 0 0 12,400 13,600 11,200
12/12/2025 12,400 0 (0%) 6,916 86. 0 0 12,400 13,600 11,200
11/12/2025 12,400 0 (0%) 6,671 82.72 0 0 12,400 13,600 11,200
10/12/2025 12,400 0.1 (0.81%) 3,902 48. 0 0 12,300 13,500 11,100
09/12/2025 12,300 -0.1 (-0.81%) 2,602 32.18 0 0 12,400 13,600 11,200
08/12/2025 12,400 0 (0%) 1,103 13.75 0 0 12,400 13,600 11,200
05/12/2025 12,400 0 (0%) 1,250 15.63 0 0 12,400 13,600 11,200
04/12/2025 12,400 0 (0%) 11,454 142.98 0 0 12,400 13,600 11,200
03/12/2025 12,400 0.3 (2.48%) 5,022 61.59 0 0 12,100 13,300 10,900
02/12/2025 12,100 -0.3 (-2.42%) 26,418 320.79 0 0 12,400 13,600 11,200
01/12/2025 12,400 0 (0%) 1,218 15.1 0 0 12,400 13,600 11,200
28/11/2025 12,400 -0.1 (-0.8%) 4,045 50.25 0 0 12,500 13,700 11,300
27/11/2025 12,500 0.2 (1.63%) 10,338 127.65 0 0 12,300 13,500 11,100
26/11/2025 12,300 -0.1 (-0.81%) 2,413 29.94 0 0 12,400 13,600 11,200
25/11/2025 12,400 -0.1 (-0.8%) 1,928 23.98 0 0 12,500 13,700 11,300
24/11/2025 12,500 0.2 (1.63%) 6,639 82.92 0 0 12,300 13,500 11,100
21/11/2025 12,300 -0.2 (-1.6%) 2,908 36 0 0 12,500 13,700 11,300
20/11/2025 12,500 0 (0%) 7,089 87.78 0 0 12,500 13,700 11,300
19/11/2025 12,500 0 (0%) 8,701 108.42 0 0 12,500 13,700 11,300
18/11/2025 12,500 0 (0%) 2,145 26.82 0 0 12,500 13,700 11,300
17/11/2025 12,500 -0.1 (-0.79%) 5,199 65.26 0 0 12,600 13,800 11,400
14/11/2025 12,600 0 (0%) 1,812 22.71 0 0 12,600 13,800 11,400
13/11/2025 12,600 -0.1 (-0.79%) 12,819 158.84 0 0 12,700 13,900 11,500
12/11/2025 12,700 0.1 (0.79%) 5,263 66.12 0 0 12,600 13,800 11,400
11/11/2025 12,600 0 (0%) 7,077 88.93 0 0 12,600 13,800 11,400
10/11/2025 12,600 0 (0%) 8,614 108.53 0 0 12,600 13,800 11,400
07/11/2025 12,600 -0.3 (-2.33%) 12,300 155.23 0 0 12,900 14,100 11,700
06/11/2025 12,900 0 (0%) 7,003 90.14 0 0 12,900 14,100 11,700
05/11/2025 12,900 0 (0%) 4,018 52.16 0 0 12,900 14,100 11,700
04/11/2025 12,900 -0.1 (-0.77%) 1,642 21.18 0 0 13,000 14,300 11,700
03/11/2025 13,000 -0.2 (-1.52%) 2,264 29.61 0 0 13,200 14,500 11,900
31/10/2025 13,200 0.3 (2.33%) 6,127 79.47 0 0 12,900 14,100 11,700
30/10/2025 12,900 0.4 (3.2%) 5,670 72.74 0 0 12,500 13,700 11,300
29/10/2025 12,500 0.3 (2.46%) 9,115 115.14 0 0 12,200 13,400 11,000
28/10/2025 12,200 -0.8 (-6.15%) 14,608 179.01 0 0 13,000 14,300 11,700
27/10/2025 13,000 0 (0%) 7,312 95.06 0 0 13,000 14,300 11,700
24/10/2025 13,000 -0.3 (-2.26%) 5,608 72.65 0 0 13,300 14,600 12,000
23/10/2025 13,300 0.3 (2.31%) 3,508 45.74 0 0 13,000 14,300 11,700
22/10/2025 13,000 -0.1 (-0.76%) 4,800 61.98 0 0 13,100 14,400 11,800
21/10/2025 13,100 -0.1 (-0.76%) 11,310 148.07 0 0 13,200 14,500 11,900
20/10/2025 13,200 -0.1 (-0.75%) 3,319 44.45 0 0 13,300 14,600 12,000
17/10/2025 13,300 0 (0%) 2,005 26.78 0 0 13,300 14,600 12,000
16/10/2025 13,300 -0.2 (-1.48%) 11,372 153.81 0 0 13,500 14,800 12,200
15/10/2025 13,500 0.1 (0.75%) 3,510 47.34 0 0 13,400 14,700 12,100
14/10/2025 13,400 -0.1 (-0.74%) 15,301 202.85 0 0 13,500 14,800 12,200
13/10/2025 13,500 0 (0%) 9,247 124.44 0 0 13,500 14,800 12,200
10/10/2025 13,500 0 (0%) 6,010 81.81 0 0 13,500 14,800 12,200
09/10/2025 13,500 0 (0%) 3,133 42.56 0 0 13,500 14,800 12,200
08/10/2025 13,500 -0.3 (-2.17%) 16,192 219.25 0 0 13,800 15,100 12,500
07/10/2025 13,800 0.3 (2.22%) 6,335 86.96 0 0 13,500 14,800 12,200
06/10/2025 13,500 0.2 (1.5%) 32,375 431.72 0 0 13,300 14,600 12,000
03/10/2025 13,300 -0.1 (-0.75%) 1,909 25.43 0 0 13,400 14,700 12,100
02/10/2025 13,400 0 (0%) 22,465 301. 0 0 13,400 14,700 12,100

Historical Data - BSC

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