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
13/02/2026 97,000 0 (0%) 0 0 0 0 97,000 0 0
12/02/2026 97,000 0 (0%) 0 0 0 0 97,000 0 0
11/02/2026 97,000 0 (0%) 0 0 0 0 97,000 0 0
10/02/2026 97,000 0 (0%) 0 0 0 0 97,000 0 0
09/02/2026 97,000 0 (0%) 0 0 0 0 97,000 0 0
06/02/2026 97,000 0 (0%) 0 0 0 0 97,000 0 0
05/02/2026 97,000 0 (0%) 0 0 0 0 97,000 0 0
04/02/2026 97,000 0 (0%) 0 0 0 0 97,000 0 0
03/02/2026 97,000 0 (0%) 0 0 0 0 97,000 0 0
02/02/2026 97,000 0 (0%) 0 0 0 0 97,000 0 0
30/01/2026 97,000 0 (0%) 0 0 0 0 97,000 0 0
29/01/2026 97,000 0 (0%) 0 0 0 0 97,000 0 0
28/01/2026 97,000 0 (0%) 0 0 0 0 97,000 0 0
27/01/2026 97,000 0 (0%) 0 0 0 0 97,000 0 0
26/01/2026 97,000 0 (0%) 0 0 0 0 97,000 0 0
23/01/2026 97,000 0 (0%) 0 0 0 0 97,000 0 0
22/01/2026 97,000 0 (0%) 0 0 0 0 97,000 0 0
21/01/2026 97,000 0 (0%) 0 0 0 0 97,000 0 0
20/01/2026 97,000 0 (0%) 0 0 0 0 97,000 0 0
19/01/2026 97,000 0 (0%) 0 0 0 0 97,000 0 0
16/01/2026 97,000 0 (0%) 0 0 0 0 97,000 0 0
15/01/2026 97,000 6.1 (6.71%) 7,200 641.51 0 0 90,900 97,200 84,600
14/01/2026 90,900 -0.1 (-0.11%) 13,500 1,220.97 0 0 91,000 97,300 84,700
13/01/2026 91,000 2 (2.25%) 1,000 90.8 0 0 89,000 95,200 82,800
12/01/2026 89,000 5 (5.95%) 4,300 384.44 0 0 84,000 89,800 78,200
09/01/2026 84,000 4 (5%) 500 40.8 0 0 80,000 85,600 74,400
08/01/2026 80,000 5 (6.67%) 1,500 119.31 0 0 75,000 80,200 69,800
07/01/2026 75,000 4.1 (5.78%) 1,300 96.46 0 0 70,900 75,800 66,000
06/01/2026 70,900 1.9 (2.75%) 800 56.24 0 0 69,000 73,800 64,200
05/01/2026 69,000 0 (0%) 1,000 69 0 0 69,000 73,800 64,200
31/12/2025 69,000 4 (6.15%) 4,400 302.81 0 0 65,000 69,500 60,500
30/12/2025 65,000 0 (0%) 2,500 162.1 0 0 65,000 69,500 60,500
29/12/2025 65,000 1 (1.56%) 1,400 90.5 0 0 64,000 68,400 59,600
26/12/2025 64,000 4 (6.67%) 7,500 461.48 0 0 60,000 64,200 55,800
25/12/2025 60,000 -2 (-3.23%) 1,400 86.78 0 0 62,000 66,300 57,700
24/12/2025 62,000 -3 (-4.62%) 3,300 208.04 0 0 65,000 69,500 60,500
23/12/2025 65,000 -2.9 (-4.27%) 4,500 292.45 0 0 67,900 72,600 63,200
22/12/2025 67,900 -0.1 (-0.15%) 100 6.79 0 0 68,000 72,700 63,300
19/12/2025 68,000 0 (0%) 700 47.6 0 0 68,000 72,700 63,300
18/12/2025 68,000 0.8 (1.19%) 8,700 603.98 0 0 67,200 71,900 62,500
17/12/2025 67,200 4.1 (6.5%) 1,000 65.62 0 0 63,100 67,500 58,700
16/12/2025 63,100 -4.7 (-6.93%) 4,300 271.46 0 0 67,800 72,500 63,100
15/12/2025 67,800 -5.1 (-7.%) 1,700 115.31 0 0 72,900 78,000 67,800
12/12/2025 72,900 -5.4 (-6.9%) 400 29.37 0 0 78,300 83,700 72,900
11/12/2025 78,300 3.3 (4.4%) 4,500 315.35 0 0 75,000 80,200 69,800
10/12/2025 75,000 -0.6 (-0.79%) 1,000 71.58 0 0 75,600 80,800 70,400
09/12/2025 75,600 -0.5 (-0.66%) 500 36.77 0 0 76,100 81,400 70,800
08/12/2025 76,100 0 (0%) 0 0 0 0 76,100 81,400 70,800
05/12/2025 76,100 0 (0%) 0 0 0 0 76,100 81,400 70,800
04/12/2025 76,100 0 (0%) 0 0 0 0 76,100 81,400 70,800
03/12/2025 76,100 0.1 (0.13%) 900 65.52 0 0 76,000 81,300 70,700
02/12/2025 76,000 0 (0%) 0 0 0 0 76,000 81,300 70,700
01/12/2025 76,000 0 (0%) 0 0 0 0 76,000 81,300 70,700
28/11/2025 76,000 1 (1.33%) 700 53.24 0 0 75,000 80,200 69,800
27/11/2025 75,000 0 (0%) 0 0 0 0 75,000 80,200 69,800
26/11/2025 75,000 0 (0%) 200 15.15 0 0 75,000 80,200 69,800
25/11/2025 75,000 2 (2.74%) 500 37.5 99,300 7,745.4 73,000 78,100 67,900
24/11/2025 73,000 -1 (-1.35%) 300 21.9 0 0 74,000 79,100 68,900
21/11/2025 74,000 -0.5 (-0.67%) 100 7.4 0 0 74,500 79,700 69,300
20/11/2025 74,500 0 (0%) 0 0 0 0 74,500 79,700 69,300
19/11/2025 74,500 -3.7 (-4.73%) 700 52.32 0 0 78,200 83,600 72,800
18/11/2025 78,200 0.2 (0.26%) 200 15.65 0 0 78,000 83,400 72,600
17/11/2025 78,000 -2 (-2.5%) 1,300 98.81 0 0 80,000 85,600 74,400
14/11/2025 80,000 0 (0%) 0 0 0 0 80,000 85,600 74,400
13/11/2025 80,000 -1.2 (-1.48%) 200 16 0 0 81,200 86,800 75,600
12/11/2025 81,200 -3.4 (-4.02%) 100 8.12 0 0 84,600 90,500 78,700
11/11/2025 84,600 0 (0%) 0 0 0 0 84,600 90,500 78,700
10/11/2025 84,600 0 (0%) 0 0 0 0 84,600 90,500 78,700
07/11/2025 84,600 2.8 (3.42%) 100 8.46 0 0 81,800 87,500 76,100
06/11/2025 83,800 -6.2 (-6.89%) 300 26.48 0 0 90,000 96,300 83,700
05/11/2025 90,000 -4 (-4.26%) 400 35.7 0 0 94,000 100,500 87,500
04/11/2025 94,000 0 (0%) 0 0 0 0 94,000 100,500 87,500
03/11/2025 94,000 5 (5.62%) 400 35.46 0 0 89,000 95,200 82,800
31/10/2025 89,000 0 (0%) 0 0 0 0 89,000 95,200 82,800
30/10/2025 89,000 1 (1.14%) 200 17.4 0 0 88,000 94,100 81,900
29/10/2025 88,000 3.5 (4.14%) 200 17.75 0 0 84,500 90,400 78,600
28/10/2025 84,500 -5.5 (-6.11%) 100 8.45 0 0 90,000 96,300 83,700
27/10/2025 90,000 0 (0%) 0 0 0 0 90,000 96,300 83,700
24/10/2025 90,000 0 (0%) 100 9 0 0 90,000 96,300 83,700
23/10/2025 90,000 0 (0%) 1,400 126 0 0 90,000 96,300 83,700
22/10/2025 90,000 0 (0%) 0 0 0 0 90,000 96,300 83,700
21/10/2025 90,000 0 (0%) 100 9 0 0 90,000 96,300 83,700
20/10/2025 90,000 0 (0%) 0 0 0 0 90,000 96,300 83,700
17/10/2025 90,000 0 (0%) 0 0 0 0 90,000 96,300 83,700
16/10/2025 90,000 0 (0%) 0 0 0 0 90,000 96,300 83,700
15/10/2025 90,000 0.9 (1.01%) 800 72 0 0 89,100 95,300 82,900
14/10/2025 89,100 0 (0%) 0 0 0 0 89,100 95,300 82,900
13/10/2025 89,100 0 (0%) 0 0 0 0 89,100 95,300 82,900
10/10/2025 89,100 5.8 (6.96%) 400 35.63 0 0 83,300 89,100 77,500
09/10/2025 83,300 -6.2 (-6.93%) 100 8.33 0 0 89,500 95,700 83,300
08/10/2025 89,500 0 (0%) 1,000 88.71 0 0 89,500 95,700 83,300
07/10/2025 89,500 0 (0%) 0 0 0 0 89,500 95,700 83,300
06/10/2025 89,500 0 (0%) 5,700 510.15 0 0 89,500 95,700 83,300
03/10/2025 89,500 -0.5 (-0.56%) 200 17.4 0 0 90,000 96,300 83,700
02/10/2025 90,000 0 (0%) 0 0 0 0 90,000 96,300 83,700
01/10/2025 90,000 0 (0%) 0 0 0 0 90,000 96,300 83,700
30/09/2025 90,000 0 (0%) 0 0 0 0 90,000 96,300 83,700
29/09/2025 90,000 0 (0%) 5,600 504 0 0 90,000 96,300 83,700
26/09/2025 90,000 0 (0%) 0 0 0 0 90,000 96,300 83,700
25/09/2025 90,000 0 (0%) 0 0 0 0 90,000 96,300 83,700
24/09/2025 90,000 1 (1.12%) 6,700 602.9 0 0 89,000 95,200 82,800
23/09/2025 89,000 0 (0%) 500 44.48 0 0 89,000 95,200 82,800
22/09/2025 89,000 0 (0%) 200 17.8 0 0 89,000 95,200 82,800
19/09/2025 89,000 0 (0%) 8,800 781.22 0 0 89,000 95,200 82,800
18/09/2025 89,000 0 (0%) 1,100 97.9 0 0 89,000 95,200 82,800
17/09/2025 89,000 0 (0%) 1,800 160.2 0 0 89,000 95,200 82,800
16/09/2025 89,000 0 (0%) 5,500 489.5 0 0 89,000 95,200 82,800
15/09/2025 89,000 0 (0%) 24,200 2,153.8 0 0 89,000 95,200 82,800
12/09/2025 89,000 0 (0%) 1,900 169.1 0 0 89,000 95,200 82,800
11/09/2025 89,000 1.2 (1.37%) 1,600 142.12 0 0 87,800 93,900 81,700
10/09/2025 87,800 0.3 (0.34%) 6,900 603.78 0 0 87,500 93,600 81,400
09/09/2025 87,500 0 (0%) 2,400 210 0 0 87,500 93,600 81,400
08/09/2025 87,500 -1.5 (-1.69%) 1,300 115.22 0 0 89,000 95,200 82,800
05/09/2025 89,000 0 (0%) 4,900 436.35 0 0 89,000 95,200 82,800
04/09/2025 89,000 1 (1.14%) 800 71 0 0 88,000 94,100 81,900
03/09/2025 88,000 1 (1.15%) 4,500 395.5 0 0 87,000 93,000 81,000
29/08/2025 87,000 -0.2 (-0.23%) 200 17.41 0 0 87,200 93,300 81,100
28/08/2025 87,200 -0.6 (-0.68%) 2,300 200.13 0 0 87,800 93,900 81,700
27/08/2025 87,800 0 (0%) 0 0 0 0 87,800 93,900 81,700
26/08/2025 87,800 0.8 (0.92%) 500 43.58 0 0 87,000 93,000 81,000
25/08/2025 87,000 3 (3.57%) 1,500 129.6 0 0 84,000 89,800 78,200
22/08/2025 84,000 -1 (-1.18%) 6,200 523.27 0 0 85,000 90,900 79,100
21/08/2025 85,000 -2 (-2.3%) 4,400 382 0 0 87,000 93,000 81,000
20/08/2025 87,000 2 (2.35%) 800 68.1 0 0 85,000 90,900 79,100
19/08/2025 85,000 -0.5 (-0.58%) 100 8.5 0 0 85,500 91,400 79,600
18/08/2025 85,500 -1 (-1.16%) 800 68.7 0 0 86,500 92,500 80,500
15/08/2025 86,500 -0.5 (-0.57%) 1,200 104.21 0 0 87,000 93,000 81,000

Historical Data - BSC

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