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
25/02/2026 13,000 -0.5 (-3.7%) 900 11.7 0 0 13,500 15,500 11,500
24/02/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
23/02/2026 13,500 0.5 (3.85%) 100 1.35 0 0 13,000 14,900 11,100
16/02/2026 13,000 0 (0%) 0 0 0 0 13,000 0 0
13/02/2026 13,000 0 (0%) 10 0.13 0 0 13,000 14,900 11,100
12/02/2026 13,000 0 (0%) 1 0.01 0 0 13,000 14,900 11,100
11/02/2026 13,000 0.3 (2.36%) 300 3.9 0 0 12,700 14,600 10,800
10/02/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
09/02/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
06/02/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
05/02/2026 12,700 0 (0%) 100 1.27 0 0 12,700 14,600 10,800
04/02/2026 12,700 -0.1 (-0.78%) 1,000 12.7 0 0 12,800 14,700 10,900
03/02/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
02/02/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
30/01/2026 12,800 0 (0%) 110 1.41 0 0 12,800 14,700 10,900
29/01/2026 12,800 -0.4 (-3.03%) 600 7.68 0 0 13,200 15,100 11,300
28/01/2026 13,000 -0.4 (-2.99%) 2,400 31.78 0 0 13,400 15,400 11,400
27/01/2026 13,000 -0.1 (-0.76%) 1,879 25.18 0 0 13,100 15,000 11,200
26/01/2026 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
23/01/2026 13,100 0.3 (2.34%) 100 1.31 0 0 12,800 14,700 10,900
22/01/2026 13,100 0.1 (0.77%) 700 8.99 0 0 13,000 14,900 11,100
21/01/2026 13,000 0 (0%) 1 0.01 0 0 13,000 14,900 11,100
20/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
19/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
16/01/2026 13,000 0.4 (3.17%) 200 2.6 0 0 12,600 14,400 10,800
15/01/2026 12,900 0.2 (1.57%) 400 5.05 0 0 12,700 14,600 10,800
14/01/2026 12,800 0.2 (1.59%) 503 6.38 0 0 12,600 14,400 10,800
13/01/2026 12,600 0 (0%) 102 1.29 0 0 12,600 14,400 10,800
12/01/2026 12,600 0 (0%) 701 8.83 0 0 12,600 14,400 10,800
09/01/2026 12,500 -0.1 (-0.79%) 800 10.07 0 0 12,600 14,400 10,800
08/01/2026 12,600 0 (0%) 200 2.52 0 0 12,600 14,400 10,800
07/01/2026 12,600 0 (0%) 102 1.28 0 0 12,600 14,400 10,800
06/01/2026 12,600 0 (0%) 15 0.19 0 0 12,600 14,400 10,800
05/01/2026 12,600 0.1 (0.8%) 200 2.52 0 0 12,500 14,300 10,700
31/12/2025 12,500 0 (0%) 203 2.54 0 0 12,500 14,300 10,700
30/12/2025 12,500 0.1 (0.81%) 200 2.5 0 0 12,400 14,200 10,600
29/12/2025 12,500 0 (0%) 5,110 63.39 0 0 12,500 14,300 10,700
26/12/2025 12,500 1.6 (14.68%) 1,500 18.74 0 0 10,900 12,500 9,300
25/12/2025 10,700 -1.8 (-14.4%) 16,000 174.17 0 0 12,500 14,300 10,700
24/12/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
23/12/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
22/12/2025 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
19/12/2025 12,500 0 (0%) 50 0.65 0 0 12,500 14,300 10,700
18/12/2025 12,500 0.4 (3.31%) 1,000 12.5 0 0 12,100 13,900 10,300
17/12/2025 12,100 0 (0%) 50 0.52 0 0 12,100 13,900 10,300
16/12/2025 12,100 0 (0%) 2 0.02 0 0 12,100 13,900 10,300
15/12/2025 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
12/12/2025 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
11/12/2025 12,100 0 (0%) 200 2.42 0 0 12,100 13,900 10,300
10/12/2025 12,100 0 (0%) 900 10.89 0 0 12,100 13,900 10,300
09/12/2025 12,000 -0.6 (-4.76%) 895 10.8 0 0 12,600 14,400 10,800
08/12/2025 12,400 0 (0%) 1,719 21.75 0 0 12,400 14,200 10,600
05/12/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
04/12/2025 12,400 0 (0%) 4 0.05 0 0 12,400 14,200 10,600
03/12/2025 12,400 0 (0%) 4 0.05 0 0 12,400 14,200 10,600
02/12/2025 12,400 0 (0%) 4 0.04 0 0 12,400 14,200 10,600
01/12/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
28/11/2025 12,200 -0.2 (-1.61%) 1,868 23.14 0 0 12,400 14,200 10,600
27/11/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
26/11/2025 12,400 1.6 (14.81%) 434 5.38 0 0 10,800 12,400 9,200
25/11/2025 10,600 -1.8 (-14.52%) 3,300 35.6 0 0 12,400 14,200 10,600
24/11/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
21/11/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
20/11/2025 12,400 0 (0%) 4 0.05 0 0 12,400 14,200 10,600
19/11/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
18/11/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
17/11/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
14/11/2025 12,400 0 (0%) 400 4.96 0 0 12,400 14,200 10,600
13/11/2025 10,700 -1.6 (-13.01%) 1,206 14.89 0 0 12,300 14,100 10,500
12/11/2025 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
11/11/2025 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
10/11/2025 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
07/11/2025 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
06/11/2025 12,500 0.5 (4.17%) 2,992 36.81 0 0 12,000 13,800 10,200
05/11/2025 12,000 0.9 (8.11%) 400 4.8 0 0 11,100 12,700 9,500
04/11/2025 12,300 1.6 (14.95%) 20,201 223.68 0 0 10,700 12,300 9,100
03/11/2025 10,700 -1 (-8.55%) 106 1.14 0 0 11,700 13,400 10,000
31/10/2025 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
30/10/2025 11,700 0 (0%) 306 3.59 0 0 11,700 13,400 10,000
29/10/2025 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
28/10/2025 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
27/10/2025 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
24/10/2025 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
23/10/2025 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
22/10/2025 11,900 0.4 (3.48%) 900 10.56 0 0 11,500 13,200 9,800
21/10/2025 11,500 0 (0%) 300 3.45 0 0 11,500 13,200 9,800
20/10/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
17/10/2025 11,100 -1.5 (-11.9%) 2,000 22.93 0 0 12,600 14,400 10,800
16/10/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
15/10/2025 12,600 0 (0%) 100 1.26 0 0 12,600 14,400 10,800
14/10/2025 12,600 0 (0%) 200 2.52 0 0 12,600 14,400 10,800
13/10/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
10/10/2025 12,600 0 (0%) 1,100 13.86 0 0 12,600 14,400 10,800
09/10/2025 12,600 0 (0%) 29 0.37 0 0 12,600 14,400 10,800
08/10/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
07/10/2025 12,600 0 (0%) 32 0.4 0 0 12,600 14,400 10,800
06/10/2025 12,600 0 (0%) 300 3.78 0 0 12,600 14,400 10,800
03/10/2025 12,600 0 (0%) 2,000 25.2 0 0 12,600 14,400 10,800
02/10/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
01/10/2025 12,600 0 (0%) 1 0.01 0 0 12,600 14,400 10,800
30/09/2025 12,600 0 (0%) 61 0.81 0 0 12,600 14,400 10,800
29/09/2025 12,600 0 (0%) 100 1.26 0 0 12,600 14,400 10,800
26/09/2025 13,700 1.4 (11.38%) 501 6.3 0 0 12,300 14,100 10,500
25/09/2025 12,300 -0.5 (-3.91%) 365 4.49 0 0 12,800 14,700 10,900
24/09/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
23/09/2025 12,800 0 (0%) 500 6.4 0 0 12,800 14,700 10,900
22/09/2025 12,500 -0.5 (-3.85%) 312 4.01 0 0 13,000 14,900 11,100
19/09/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
18/09/2025 13,000 0.7 (5.69%) 100 1.3 0 0 12,300 14,100 10,500
17/09/2025 12,300 -1.3 (-9.56%) 100 1.23 0 0 13,600 15,600 11,600
16/09/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
15/09/2025 13,500 0 (0%) 1,802 24.42 0 0 13,500 15,500 11,500
12/09/2025 13,500 0 (0%) 1,400 18.9 0 0 13,500 15,500 11,500
11/09/2025 13,500 0 (0%) 5 0.07 0 0 13,500 15,500 11,500
10/09/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
09/09/2025 13,500 0 (0%) 225 3.03 0 0 13,500 15,500 11,500
08/09/2025 13,500 0 (0%) 100 1.35 0 0 13,500 15,500 11,500
05/09/2025 13,500 0 (0%) 111 1.5 0 0 13,500 15,500 11,500
04/09/2025 13,200 1.1 (9.09%) 1,908 25.85 0 0 12,100 13,900 10,300
03/09/2025 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
29/08/2025 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
28/08/2025 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
27/08/2025 12,100 0.1 (0.83%) 200 2.42 0 0 12,000 13,800 10,200
26/08/2025 12,000 -0.9 (-6.98%) 100 1.2 0 0 12,900 14,800 11,000
25/08/2025 12,900 0 (0%) 1,300 16.77 0 0 12,900 14,800 11,000

Historical Data - BSC

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