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
01/04/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
31/03/2026 10,700 0 (0%) 1 0.01 0 0 10,700 12,300 9,100
30/03/2026 10,000 0.4 (4.17%) 501 5.37 0 0 9,600 11,000 8,200
27/03/2026 9,600 0.1 (1.05%) 600 5.76 0 0 9,500 10,900 8,100
26/03/2026 9,500 0 (0%) 301 2.86 0 0 9,500 10,900 8,100
25/03/2026 12,500 1.5 (13.64%) 20,700 196.76 0 0 11,000 12,600 9,400
24/03/2026 10,900 -1.9 (-14.84%) 2,117 23.33 0 0 12,800 14,700 10,900
23/03/2026 12,800 1.1 (9.4%) 402 5.14 0 0 11,700 13,400 10,000
20/03/2026 11,700 1.4 (13.59%) 117 1.35 0 0 10,300 11,800 8,800
19/03/2026 10,500 1.3 (14.13%) 300 3.1 0 0 9,200 10,500 7,900
18/03/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
17/03/2026 9,200 1.2 (15%) 101 0.93 0 0 8,000 9,200 6,800
16/03/2026 8,000 0 (0%) 1 0.01 0 0 8,000 9,200 6,800
13/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
12/03/2026 8,000 -0.7 (-8.05%) 119 0.99 0 0 8,700 10,000 7,400
11/03/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
10/03/2026 8,700 1.1 (14.47%) 100 0.87 0 0 7,600 8,700 6,500
09/03/2026 7,600 -0.6 (-7.32%) 105 0.8 0 0 8,200 9,400 7,000
06/03/2026 7,600 -1.3 (-14.61%) 200 1.64 0 0 8,900 10,200 7,600
05/03/2026 8,900 -1.5 (-14.42%) 100 0.89 0 0 10,400 11,900 8,900
04/03/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
03/03/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
02/03/2026 9,700 -1.7 (-14.91%) 1,103 11.5 0 0 11,400 13,100 9,700
27/02/2026 11,400 -2 (-14.93%) 127 1.45 0 0 13,400 15,400 11,400
26/02/2026 13,400 1.7 (14.53%) 100 1.34 0 0 11,700 13,400 10,000
25/02/2026 11,700 0 (0%) 4 0.05 0 0 11,700 13,400 10,000
24/02/2026 11,700 1.5 (14.71%) 114 1.31 0 0 10,200 11,700 8,700
23/02/2026 10,200 0 (0%) 2,000 20.4 0 0 10,200 11,700 8,700
13/02/2026 10,200 -1.8 (-15%) 6,100 62.22 0 0 12,000 13,800 10,200
12/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
11/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
10/02/2026 12,000 0 (0%) 100 1.2 0 0 12,000 13,800 10,200
09/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
06/02/2026 12,000 0 (0%) 7 0.07 0 0 12,000 13,800 10,200
05/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
04/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
03/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
02/02/2026 12,000 0 (0%) 2,100 25.2 0 0 12,000 13,800 10,200
30/01/2026 12,000 0 (0%) 1 0.01 0 0 12,000 13,800 10,200
29/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
28/01/2026 12,000 0 (0%) 1,000 12 0 0 12,000 13,800 10,200
27/01/2026 12,000 0.3 (2.56%) 1,600 19.15 0 0 11,700 13,400 10,000
26/01/2026 11,000 0.8 (7.84%) 2,010 23.43 0 0 10,200 11,700 8,700
23/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
22/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
21/01/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
20/01/2026 10,200 0 (0%) 6 0.05 0 0 10,200 11,700 8,700
19/01/2026 10,200 0 (0%) 100 1.02 0 0 10,200 11,700 8,700
16/01/2026 10,500 0.6 (6.06%) 2,106 21.54 0 0 9,900 11,300 8,500
15/01/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
14/01/2026 9,900 -1.7 (-14.66%) 616 6.1 0 0 11,600 13,300 9,900
13/01/2026 11,600 0 (0%) 1 0.01 0 0 11,600 13,300 9,900
12/01/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
09/01/2026 11,600 0 (0%) 30 0.35 0 0 11,600 13,300 9,900
08/01/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
07/01/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
06/01/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
05/01/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
31/12/2025 11,600 0 (0%) 2 0.02 0 0 11,600 13,300 9,900
30/12/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
29/12/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
26/12/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
25/12/2025 11,600 0.1 (0.87%) 1,500 17.35 0 0 11,500 13,200 9,800
24/12/2025 11,500 0 (0%) 12 0.12 0 0 11,500 13,200 9,800
23/12/2025 11,500 0.2 (1.77%) 10,000 115 0 0 11,300 12,900 9,700
22/12/2025 11,300 0 (0%) 12 0.12 0 0 11,300 12,900 9,700
19/12/2025 11,300 0.1 (0.89%) 6,000 67.8 0 0 11,200 12,800 9,600
18/12/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
17/12/2025 11,200 0 (0%) 7,450 83.36 0 0 11,200 12,800 9,600
16/12/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
15/12/2025 11,200 0.2 (1.82%) 10,000 112 0 0 11,000 12,600 9,400
12/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
11/12/2025 11,000 0.5 (4.76%) 10,000 110 0 0 10,500 12,000 9,000
10/12/2025 10,500 0.5 (5%) 5,001 52.51 0 0 10,000 11,500 8,500
09/12/2025 10,000 -1.3 (-11.5%) 150,000 1,500 0 0 11,300 12,900 9,700
08/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
05/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
04/12/2025 11,300 0 (0%) 2 0.02 0 0 11,300 12,900 9,700
03/12/2025 11,300 1.4 (14.14%) 100 1.13 0 0 9,900 11,300 8,500
02/12/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
01/12/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
28/11/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
27/11/2025 9,000 -0.9 (-9.09%) 4,006 39.58 0 0 9,900 11,300 8,500
26/11/2025 9,900 -0.1 (-1%) 3,100 30.69 0 0 10,000 11,500 8,500
25/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
24/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
21/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
20/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
19/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
18/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
17/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
14/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
13/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
12/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
11/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
10/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
07/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
06/11/2025 10,000 0 (0%) 1 0.01 0 0 10,000 11,500 8,500
05/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
04/11/2025 10,000 0 (0%) 3 0.03 0 0 10,000 11,500 8,500
03/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
31/10/2025 10,000 0 (0%) 9 0.08 0 0 10,000 11,500 8,500
30/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
29/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
28/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
27/10/2025 10,000 -0.2 (-1.96%) 100 1 0 0 10,200 11,700 8,700
24/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
23/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
22/10/2025 10,200 0 (0%) 100 1.02 0 0 10,200 11,700 8,700
21/10/2025 10,200 0 (0%) 4 0.04 0 0 10,200 11,700 8,700
20/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
17/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
16/10/2025 11,500 -0.2 (-1.71%) 4,800 49.05 0 0 11,700 13,400 10,000
15/10/2025 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
14/10/2025 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
13/10/2025 11,500 0.5 (4.55%) 300 3.5 0 0 11,000 12,600 9,400
10/10/2025 11,000 0 (0%) 300 3.3 0 0 11,000 12,600 9,400
09/10/2025 11,000 0.2 (1.85%) 110 1.21 0 0 10,800 12,400 9,200
08/10/2025 10,800 0 (0%) 2 0.02 0 0 10,800 12,400 9,200
07/10/2025 11,000 0.4 (3.77%) 1,500 16.14 0 0 10,600 12,100 9,100
06/10/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
03/10/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
02/10/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
01/10/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100

Historical Data - BSC

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