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
03/02/2026 7,200 -1.2 (-14.29%) 100 0.72 0 0 8,400 9,600 7,200
02/02/2026 8,400 0 (0%) 1 0.01 0 0 8,400 9,600 7,200
30/01/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
29/01/2026 8,400 0 (0%) 100 0.84 0 0 8,400 9,600 7,200
28/01/2026 8,400 0 (0%) 1 0.01 0 0 8,400 9,600 7,200
27/01/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
26/01/2026 8,400 0 (0%) 2 0.02 0 0 8,400 9,600 7,200
23/01/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
22/01/2026 8,800 1.1 (14.29%) 588 4.95 0 0 7,700 8,800 6,600
21/01/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
20/01/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
19/01/2026 7,700 0 (0%) 3 0.02 0 0 7,700 8,800 6,600
16/01/2026 8,300 0.1 (1.22%) 203 1.56 0 0 8,200 9,400 7,000
15/01/2026 6,700 -0.9 (-11.84%) 400 3.28 0 0 7,600 8,700 6,500
14/01/2026 6,600 -0.9 (-12%) 200 1.52 0 0 7,500 8,600 6,400
13/01/2026 8,500 1.1 (14.86%) 235 1.72 0 0 7,400 8,500 6,300
12/01/2026 7,400 0 (0%) 3 0.02 0 0 7,400 8,500 6,300
09/01/2026 7,400 -1.3 (-14.94%) 105 0.79 0 0 8,700 10,000 7,400
08/01/2026 9,000 1.1 (13.92%) 700 6.08 0 0 7,900 9,000 6,800
07/01/2026 7,900 1 (14.49%) 100 0.79 0 0 6,900 7,900 5,900
06/01/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
05/01/2026 6,900 -1 (-12.66%) 100 0.69 0 0 7,900 9,000 6,800
31/12/2025 8,800 1.1 (14.29%) 200 1.57 0 0 7,700 8,800 6,600
30/12/2025 6,700 -0.8 (-10.67%) 200 1.53 0 0 7,500 8,600 6,400
29/12/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
26/12/2025 7,500 -1 (-11.76%) 100 0.75 0 0 8,500 9,700 7,300
25/12/2025 8,200 -1 (-10.87%) 329 2.77 0 0 9,200 10,500 7,900
24/12/2025 9,200 0 (0%) 1 0.01 0 0 9,200 10,500 7,900
23/12/2025 9,200 1 (12.2%) 4,000 36.8 0 0 8,200 9,400 7,000
22/12/2025 8,200 -1.4 (-14.58%) 107 0.88 0 0 9,600 11,000 8,200
19/12/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
18/12/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
17/12/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
16/12/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
15/12/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
12/12/2025 9,600 -0.6 (-5.88%) 14,200 136.32 0 0 10,200 11,700 8,700
11/12/2025 10,200 0 (0%) 2 0.02 0 0 10,200 11,700 8,700
10/12/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
09/12/2025 10,200 0.7 (7.37%) 117 1.19 0 0 9,500 10,900 8,100
08/12/2025 9,500 0 (0%) 403 3.83 0 0 9,500 10,900 8,100
05/12/2025 9,500 0 (0%) 1,200 11.37 0 0 9,500 10,900 8,100
04/12/2025 9,000 -1.1 (-10.89%) 20,500 194.64 0 0 10,100 11,600 8,600
03/12/2025 10,100 0.3 (3.06%) 105 1.06 0 0 9,800 11,200 8,400
02/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
01/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
28/11/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
27/11/2025 9,800 0.7 (7.69%) 100 0.98 0 0 9,100 10,400 7,800
26/11/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
25/11/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
24/11/2025 9,100 0 (0%) 2 0.02 0 0 9,100 10,400 7,800
21/11/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
20/11/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
19/11/2025 9,100 0.1 (1.11%) 100 0.91 0 0 9,000 10,300 7,700
18/11/2025 9,000 -0.1 (-1.1%) 3,000 26.95 0 0 9,100 10,400 7,800
17/11/2025 9,000 -0.7 (-7.22%) 1,300 11.87 0 0 9,700 11,100 8,300
14/11/2025 9,700 0.8 (8.99%) 127 1.24 0 0 8,900 10,200 7,600
13/11/2025 8,900 -1.4 (-13.59%) 1,400 12.43 0 0 10,300 11,800 8,800
12/11/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
11/11/2025 10,300 0 (0%) 2 0.02 0 0 10,300 11,800 8,800
10/11/2025 10,300 1.2 (13.19%) 110 1.13 0 0 9,100 10,400 7,800
07/11/2025 9,100 -1.3 (-12.5%) 500 4.55 0 0 10,400 11,900 8,900
06/11/2025 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
05/11/2025 10,400 1.2 (13.04%) 100 1.04 0 0 9,200 10,500 7,900
04/11/2025 9,500 -0.1 (-1.04%) 377 3.45 0 0 9,600 11,000 8,200
03/11/2025 10,800 1.3 (13.68%) 304 2.92 0 0 9,500 10,900 8,100
31/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
30/10/2025 9,400 -1.6 (-14.55%) 7,302 69.18 0 0 11,000 12,600 9,400
29/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
28/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
27/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
24/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
23/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
22/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
21/10/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
20/10/2025 11,000 1 (10%) 102 1.12 0 0 10,000 11,500 8,500
17/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
16/10/2025 10,000 0 (0%) 2 0.02 0 0 10,000 11,500 8,500
15/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
14/10/2025 10,000 0 (0%) 902 9.02 0 0 10,000 11,500 8,500
13/10/2025 10,000 0 (0%) 105 1.04 0 0 10,000 11,500 8,500
10/10/2025 10,000 -0.6 (-5.66%) 231 2.33 0 0 10,600 12,100 9,100
09/10/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
08/10/2025 10,600 0 (0%) 51 0.54 0 0 10,600 12,100 9,100
07/10/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
06/10/2025 11,400 1.2 (11.76%) 346 3.61 0 0 10,200 11,700 8,700
03/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
02/10/2025 10,200 -0.7 (-6.42%) 600 6.14 0 0 10,900 12,500 9,300
01/10/2025 10,900 1.3 (13.54%) 100 1.09 0 0 9,600 11,000 8,200
30/09/2025 9,900 0.5 (5.32%) 304 2.91 0 0 9,400 10,800 8,000
29/09/2025 9,400 -1.6 (-14.55%) 700 6.58 0 0 11,000 12,600 9,400
26/09/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
25/09/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
24/09/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
23/09/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
22/09/2025 11,000 1.3 (13.4%) 132 1.4 0 0 9,700 11,100 8,300
19/09/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
18/09/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
17/09/2025 9,700 -0.1 (-1.02%) 100 0.97 0 0 9,800 11,200 8,400
16/09/2025 9,800 0 (0%) 10 0.1 0 0 9,800 11,200 8,400
15/09/2025 9,800 -0.2 (-2%) 805 7.89 0 0 10,000 11,500 8,500
12/09/2025 10,000 -1 (-9.09%) 2,000 20 0 0 11,000 12,600 9,400
11/09/2025 11,000 1.1 (11.11%) 400 4.4 0 0 9,900 11,300 8,500
10/09/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
09/09/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
08/09/2025 9,900 0 (0%) 2 0.02 0 0 9,900 11,300 8,500
05/09/2025 9,900 0 (0%) 100 0.99 0 0 9,900 11,300 8,500
04/09/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
03/09/2025 9,900 0 (0%) 130 1.29 0 0 9,900 11,300 8,500
29/08/2025 9,900 0 (0%) 1 0.01 0 0 9,900 11,300 8,500
28/08/2025 9,800 0.3 (3.16%) 2,400 23.74 0 0 9,500 10,900 8,100
27/08/2025 9,500 0 (0%) 40 0.42 0 0 9,500 10,900 8,100
26/08/2025 9,900 -0.1 (-1%) 1,100 10.49 0 0 10,000 11,500 8,500
25/08/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
22/08/2025 10,000 -0.4 (-3.85%) 215 2.15 0 0 10,400 11,900 8,900
21/08/2025 10,400 0.8 (8.33%) 100 1.04 0 0 9,600 11,000 8,200
20/08/2025 9,600 0 (0%) 2 0.02 0 0 9,600 11,000 8,200
19/08/2025 9,700 -0.6 (-5.83%) 4,604 44.12 0 0 10,300 11,800 8,800
18/08/2025 10,300 0.2 (1.98%) 113 1.16 0 0 10,100 11,600 8,600
15/08/2025 10,100 0 (0%) 100 1.01 0 0 10,100 11,600 8,600
14/08/2025 10,100 0 (0%) 600 6.06 0 0 10,100 11,600 8,600
13/08/2025 10,100 0 (0%) 1,405 14.19 0 0 10,100 11,600 8,600
12/08/2025 10,400 0.4 (4%) 1,655 16.69 0 0 10,000 11,500 8,500
11/08/2025 10,000 0.5 (5.26%) 2,605 25.99 0 0 9,500 10,900 8,100
08/08/2025 9,500 0 (0%) 200 1.9 0 0 9,500 10,900 8,100
07/08/2025 9,000 -0.6 (-6.25%) 362 3.41 0 0 9,600 11,000 8,200
06/08/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
05/08/2025 9,600 -0.4 (-4%) 2,000 19.21 0 0 10,000 11,500 8,500
04/08/2025 9,900 -0.1 (-1%) 503 5.02 0 0 10,000 11,500 8,500

Historical Data - BSC

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