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
13/03/2026 14,700 0 (0%) 160 2.35 0 0 14,700 16,900 12,500
12/03/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
11/03/2026 14,700 -0.1 (-0.68%) 2,000 29.4 0 0 14,800 17,000 12,600
10/03/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
09/03/2026 14,800 0 (0%) 12 0.17 0 0 14,800 17,000 12,600
06/03/2026 13,800 -0.3 (-2.13%) 2,100 31.18 0 0 14,100 16,200 12,000
05/03/2026 14,100 0 (0%) 500 7.05 0 0 14,100 16,200 12,000
04/03/2026 14,100 -0.2 (-1.4%) 1,000 14.13 0 0 14,300 16,400 12,200
03/03/2026 14,800 0 (0%) 1,618 23.17 0 0 14,800 17,000 12,600
02/03/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
27/02/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
26/02/2026 14,800 0 (0%) 0 0 0 0 14,800 17,000 12,600
25/02/2026 14,200 -0.9 (-5.96%) 4,000 59.37 0 0 15,100 17,300 12,900
24/02/2026 15,200 0 (0%) 2,200 33.24 0 0 15,200 17,400 13,000
23/02/2026 15,300 0.4 (2.68%) 300 4.56 0 0 14,900 17,100 12,700
13/02/2026 14,900 0.9 (6.43%) 100 1.49 0 0 14,000 16,100 11,900
12/02/2026 14,000 -1 (-6.67%) 2,500 35 0 0 15,000 17,200 12,800
11/02/2026 15,000 1 (7.14%) 200 3 0 0 14,000 16,100 11,900
10/02/2026 14,000 -0.9 (-6.04%) 7,068 99.01 0 0 14,900 17,100 12,700
09/02/2026 14,900 0 (0%) 20 0.3 0 0 14,900 17,100 12,700
06/02/2026 14,900 0.9 (6.43%) 100 1.49 0 0 14,000 16,100 11,900
05/02/2026 14,000 -1.2 (-7.89%) 500 7 0 0 15,200 17,400 13,000
04/02/2026 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000
03/02/2026 15,300 0.1 (0.66%) 0 0 0 0 15,200 17,400 13,000
02/02/2026 15,300 0 (0%) 200 3.03 0 0 15,300 17,500 13,100
30/01/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
29/01/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
28/01/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
27/01/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
26/01/2026 15,300 0 (0%) 0 0 0 0 15,300 17,500 13,100
23/01/2026 15,300 0 (0%) 100 1.53 0 0 15,300 17,500 13,100
22/01/2026 15,300 0.6 (4.08%) 200 3.06 0 0 14,700 16,900 12,500
21/01/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
20/01/2026 14,700 0 (0%) 2,104 30.93 0 0 14,700 16,900 12,500
19/01/2026 14,700 0 (0%) 0 0 0 0 14,700 16,900 12,500
16/01/2026 14,900 1 (7.19%) 200 2.93 0 0 13,900 15,900 11,900
15/01/2026 14,000 0 (0%) 6,360 88.57 0 0 14,000 16,100 11,900
14/01/2026 14,000 0 (0%) 7,026 98.36 0 0 14,000 16,100 11,900
13/01/2026 14,000 0 (0%) 2,600 36.4 0 0 14,000 16,100 11,900
12/01/2026 14,000 0 (0%) 200 2.8 0 0 14,000 16,100 11,900
09/01/2026 14,000 0 (0%) 200 2.8 0 0 14,000 16,100 11,900
08/01/2026 14,000 0 (0%) 90 1.17 0 0 14,000 16,100 11,900
07/01/2026 14,000 0 (0%) 26 0.36 0 0 14,000 16,100 11,900
06/01/2026 14,000 0 (0%) 34 0.48 0 0 14,000 16,100 11,900
05/01/2026 14,000 0 (0%) 300 4.19 0 0 14,000 16,100 11,900
31/12/2025 14,000 0.1 (0.72%) 149 2.07 0 0 13,900 15,900 11,900
30/12/2025 13,900 0.1 (0.72%) 136 1.89 0 0 13,800 15,800 11,800
29/12/2025 13,500 -0.1 (-0.74%) 500 6.9 0 0 13,600 15,600 11,600
26/12/2025 13,600 0 (0%) 2,600 35.36 0 0 13,600 15,600 11,600
25/12/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
24/12/2025 13,600 -0.4 (-2.86%) 2,300 31.27 0 0 14,000 16,100 11,900
23/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
22/12/2025 14,000 -0.3 (-2.1%) 100 1.4 0 0 14,300 16,400 12,200
19/12/2025 14,300 -0.1 (-0.69%) 102 1.46 0 0 14,400 16,500 12,300
18/12/2025 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
17/12/2025 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
16/12/2025 14,000 0.4 (2.94%) 400 5.77 0 0 13,600 15,600 11,600
15/12/2025 13,500 -0.1 (-0.74%) 400 5.44 0 0 13,600 15,600 11,600
12/12/2025 13,800 0.2 (1.47%) 750 10.2 0 0 13,600 15,600 11,600
11/12/2025 13,600 0.1 (0.74%) 6,800 92.23 0 0 13,500 15,500 11,500
10/12/2025 13,600 1.7 (14.29%) 20,004 270.27 0 0 11,900 13,600 10,200
09/12/2025 14,500 1.4 (10.69%) 13,340 159.21 0 0 13,100 15,000 11,200
08/12/2025 13,800 -0.7 (-4.83%) 11,050 144.63 0 0 14,500 16,600 12,400
05/12/2025 14,500 -1.1 (-7.05%) 137 2.01 0 0 15,600 17,900 13,300
04/12/2025 15,000 0.2 (1.35%) 2,600 40.44 0 0 14,800 17,000 12,600
03/12/2025 14,800 0 (0%) 600 8.88 0 0 14,800 17,000 12,600
02/12/2025 14,800 0.3 (2.07%) 400 5.92 0 0 14,500 16,600 12,400
01/12/2025 14,500 0 (0%) 109 1.58 0 0 14,500 16,600 12,400
28/11/2025 14,500 -0.1 (-0.68%) 200 2.9 0 0 14,600 16,700 12,500
27/11/2025 14,800 0.2 (1.37%) 600 8.78 0 0 14,600 16,700 12,500
26/11/2025 14,600 0 (0%) 200 2.92 0 0 14,600 16,700 12,500
25/11/2025 14,600 0.1 (0.69%) 1,500 21.86 0 0 14,500 16,600 12,400
24/11/2025 14,500 0 (0%) 1,200 17.38 0 0 14,500 16,600 12,400
21/11/2025 14,500 0.7 (5.07%) 200 2.9 0 0 13,800 15,800 11,800
20/11/2025 14,000 -1.8 (-11.39%) 6,001 82.52 0 0 15,800 18,100 13,500
19/11/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
18/11/2025 15,800 0.8 (5.33%) 200 3.03 0 0 15,000 17,200 12,800
17/11/2025 15,000 0 (0%) 200 3 0 0 15,000 17,200 12,800
14/11/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
13/11/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
12/11/2025 15,000 0.3 (2.04%) 200 3 0 0 14,700 16,900 12,500
11/11/2025 14,400 -0.2 (-1.37%) 1,000 14.72 0 0 14,600 16,700 12,500
10/11/2025 14,800 -0.3 (-1.99%) 15,112 219.94 0 0 15,100 17,300 12,900
07/11/2025 15,800 -0.4 (-2.47%) 301 4.56 0 0 16,200 18,600 13,800
06/11/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
05/11/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
04/11/2025 16,200 0.6 (3.85%) 247 3.99 0 0 15,600 17,900 13,300
03/11/2025 15,600 0 (0%) 33 0.46 0 0 15,600 17,900 13,300
31/10/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
30/10/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
29/10/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
28/10/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
27/10/2025 15,600 0 (0%) 0 0 0 0 15,600 17,900 13,300
24/10/2025 15,600 -0.2 (-1.27%) 4,410 68.94 0 0 15,800 18,100 13,500
23/10/2025 15,800 0 (0%) 0 0 0 0 15,800 18,100 13,500
22/10/2025 15,800 0 (0%) 1 0.02 0 0 15,800 18,100 13,500
21/10/2025 15,800 1.1 (7.48%) 582 9.13 0 0 14,700 16,900 12,500
20/10/2025 15,000 0 (0%) 1,556 22.84 0 0 15,000 17,200 12,800
17/10/2025 15,000 0.2 (1.35%) 2,201 33.01 0 0 14,800 17,000 12,600
16/10/2025 15,000 -0.9 (-5.66%) 2,140 31.65 0 0 15,900 18,200 13,600
15/10/2025 15,900 0.9 (6%) 118 1.85 0 0 15,000 17,200 12,800
14/10/2025 15,000 0.4 (2.74%) 1,120 16.76 0 0 14,600 16,700 12,500
13/10/2025 15,000 -0.3 (-1.96%) 834 12.14 0 0 15,300 17,500 13,100
10/10/2025 15,300 0 (0%) 100 1.53 0 0 15,300 17,500 13,100
09/10/2025 16,000 0.3 (1.91%) 1,500 22.9 0 0 15,700 18,000 13,400
08/10/2025 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
07/10/2025 15,700 0 (0%) 0 0 0 0 15,700 18,000 13,400
06/10/2025 15,600 -2.4 (-13.33%) 300 4.71 0 0 18,000 20,700 15,300
03/10/2025 18,000 1.5 (9.09%) 100 1.8 0 0 16,500 18,900 14,100
02/10/2025 16,500 -0.1 (-0.6%) 100 1.65 0 0 16,600 19,000 14,200
01/10/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
30/09/2025 16,600 0 (0%) 0 0 0 0 16,600 19,000 14,200
29/09/2025 17,100 2.2 (14.77%) 300 4.97 0 0 14,900 17,100 12,700
26/09/2025 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
25/09/2025 14,900 0 (0%) 500 7.45 0 0 14,900 17,100 12,700
24/09/2025 15,000 0 (0%) 400 5.96 0 0 15,000 17,200 12,800
23/09/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
22/09/2025 15,000 0 (0%) 500 7.5 0 0 15,000 17,200 12,800
19/09/2025 15,000 -0.1 (-0.66%) 210 3.15 0 0 15,100 17,300 12,900
18/09/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
17/09/2025 15,100 0 (0%) 0 0 0 0 15,100 17,300 12,900
16/09/2025 15,000 -0.2 (-1.32%) 200 3.02 0 0 15,200 17,400 13,000
15/09/2025 15,200 0 (0%) 0 0 0 0 15,200 17,400 13,000

Historical Data - BSC

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