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
27/05/2026 12,050 0.05 (0.42%) 1,100 13.23 0 0 12,000 12,800 11,200
26/05/2026 12,000 0 (0%) 900 10.8 0 0 12,000 12,800 11,200
25/05/2026 12,000 0 (0%) 0 0 0 0 12,000 12,800 11,200
22/05/2026 12,000 0 (0%) 0 0 0 0 12,000 12,800 11,200
21/05/2026 12,000 0 (0%) 0 0 0 0 12,000 12,800 11,200
20/05/2026 12,000 -0.1 (-0.83%) 11,200 134.45 0 0 12,100 12,900 11,300
19/05/2026 12,100 -0.05 (-0.41%) 500 6.08 0 0 12,150 13,000 11,300
18/05/2026 12,150 -0.15 (-1.22%) 1,300 15.62 0 0 12,300 13,150 11,450
15/05/2026 12,300 -0.05 (-0.4%) 9,000 109. 0 0 12,350 13,200 11,500
14/05/2026 12,350 0 (0%) 0 0 0 0 12,350 13,200 11,500
13/05/2026 12,350 0 (0%) 0 0 0 0 12,350 13,200 11,500
12/05/2026 12,350 0 (0%) 1,600 19.52 0 0 12,350 13,200 11,500
11/05/2026 12,350 0 (0%) 0 0 0 0 12,350 13,200 11,500
08/05/2026 12,350 0 (0%) 0 0 0 0 12,350 13,200 11,500
07/05/2026 12,350 0 (0%) 0 0 0 0 12,350 13,200 11,500
06/05/2026 12,350 0.35 (2.92%) 300 3.63 0 0 12,000 12,800 11,200
05/05/2026 12,000 0 (0%) 1,800 21.6 0 0 12,000 12,800 11,200
04/05/2026 12,000 0.2 (1.69%) 200 2.41 0 0 11,800 12,600 11,000
29/04/2026 11,800 -0.6 (-4.84%) 19,400 230.41 0 0 12,400 13,250 11,550
28/04/2026 12,400 0 (0%) 0 0 0 0 12,400 13,250 11,550
24/04/2026 12,400 0 (0%) 400 4.96 0 0 12,400 13,250 11,550
23/04/2026 12,400 -0.1 (-0.8%) 1,300 16.11 0 0 12,500 13,350 11,650
22/04/2026 12,500 0.25 (2.04%) 2,600 32.2 0 0 12,250 13,100 11,400
21/04/2026 12,250 0.1 (0.82%) 1,400 17.09 0 0 12,150 13,000 11,300
20/04/2026 12,150 -0.3 (-2.41%) 200 2.44 0 0 12,450 13,300 11,600
17/04/2026 12,450 0.25 (2.05%) 3,300 40.36 0 0 12,200 13,050 11,350
16/04/2026 12,200 -0.3 (-2.4%) 1,100 13.69 0 0 12,500 13,350 11,650
15/04/2026 12,500 0.4 (3.31%) 7,400 92.04 0 0 12,100 12,900 11,300
14/04/2026 12,100 0 (0%) 7,300 88.91 0 0 12,100 12,900 11,300
13/04/2026 12,100 0 (0%) 5,700 68.7 0 0 12,100 12,900 11,300
10/04/2026 12,100 0 (0%) 0 0 0 0 12,100 12,900 11,300
09/04/2026 12,100 0.1 (0.83%) 400 4.83 0 0 12,000 12,800 11,200
08/04/2026 12,000 0 (0%) 2,600 31.2 0 0 12,000 12,800 11,200
07/04/2026 12,000 0 (0%) 0 0 0 0 12,000 12,800 11,200
06/04/2026 12,000 -0.1 (-0.83%) 2,100 25.73 0 0 12,100 12,900 11,300
03/04/2026 12,100 -0.1 (-0.82%) 300 3.65 0 0 12,200 13,050 11,350
02/04/2026 12,200 0 (0%) 0 0 0 0 12,200 13,050 11,350
01/04/2026 12,200 0.15 (1.24%) 500 6.08 0 0 12,050 12,850 11,250
31/03/2026 12,050 0 (0%) 400 4.87 0 0 12,050 12,850 11,250
30/03/2026 12,050 -0.2 (-1.63%) 300 3.64 0 0 12,250 13,100 11,400
27/03/2026 12,250 0.25 (2.08%) 4,700 57.34 0 0 12,000 12,800 11,200
26/03/2026 12,000 -0.2 (-1.64%) 900 10.83 0 0 12,200 13,050 11,350
25/03/2026 12,200 0 (0%) 900 10.98 0 0 12,200 13,050 11,350
24/03/2026 12,200 0.25 (2.09%) 200 2.44 0 0 11,950 12,750 11,150
23/03/2026 11,950 0 (0%) 0 0 0 0 11,950 12,750 11,150
20/03/2026 11,950 -0.3 (-2.45%) 5,900 70.97 0 0 12,250 13,100 11,400
19/03/2026 12,250 0 (0%) 0 0 0 0 12,250 13,100 11,400
18/03/2026 12,250 0 (0%) 500 6.13 0 0 12,250 13,100 11,400
17/03/2026 12,250 0 (0%) 2,200 26.83 0 0 12,250 13,100 11,400
16/03/2026 12,250 0.05 (0.41%) 1,000 12.26 0 0 12,200 13,050 11,350
13/03/2026 12,200 0 (0%) 100 1.22 0 0 12,200 13,050 11,350
12/03/2026 12,200 -0.1 (-0.81%) 2,400 29.63 0 0 12,300 13,150 11,450
11/03/2026 12,300 -0.1 (-0.81%) 1,600 19.6 0 0 12,400 13,250 11,550
10/03/2026 12,400 0.55 (4.64%) 2,500 29.14 0 0 11,850 12,650 11,050
09/03/2026 11,850 -0.85 (-6.69%) 12,800 152.22 0 0 12,700 13,550 11,850
06/03/2026 12,700 0 (0%) 0 0 0 0 12,700 13,550 11,850
05/03/2026 12,700 -0.1 (-0.78%) 400 5.11 0 0 12,800 13,650 11,950
04/03/2026 12,800 0.45 (3.64%) 2,800 36.03 0 0 12,350 13,200 11,500
03/03/2026 12,350 -0.1 (-0.8%) 6,700 83.18 0 0 12,450 13,300 11,600
02/03/2026 12,450 -0.2 (-1.58%) 1,300 16.17 0 0 12,650 13,500 11,800
27/02/2026 12,650 0.25 (2.02%) 400 5.06 0 0 12,400 13,250 11,550
26/02/2026 12,400 0 (0%) 0 0 0 0 12,400 13,250 11,550
25/02/2026 12,400 0 (0%) 0 0 0 0 12,400 13,250 11,550
24/02/2026 12,400 -0.3 (-2.36%) 2,100 26.17 0 0 12,700 13,550 11,850
23/02/2026 12,700 0.2 (1.6%) 2,400 30.35 0 0 12,500 13,350 11,650
13/02/2026 12,500 0 (0%) 0 0 0 0 12,500 13,350 11,650
12/02/2026 12,500 0.1 (0.81%) 800 9.94 0 0 12,400 13,250 11,550
11/02/2026 12,400 0 (0%) 300 3.72 0 0 12,400 13,250 11,550
10/02/2026 12,400 -0.05 (-0.4%) 200 2.49 0 0 12,450 13,300 11,600
09/02/2026 12,450 0 (0%) 600 7.47 0 0 12,450 13,300 11,600
06/02/2026 12,450 -0.05 (-0.4%) 1,500 18.63 0 0 12,500 13,350 11,650
05/02/2026 12,500 0 (0%) 500 6.25 0 0 12,500 13,350 11,650
04/02/2026 12,500 0.05 (0.4%) 200 2.5 0 0 12,450 13,300 11,600
03/02/2026 12,450 0.2 (1.63%) 800 9.96 0 0 12,250 13,100 11,400
02/02/2026 12,250 0.05 (0.41%) 700 8.57 0 0 12,200 13,050 11,350
30/01/2026 12,200 -0.2 (-1.61%) 5,000 61.15 0 0 12,400 13,250 11,550
29/01/2026 12,400 0.3 (2.48%) 1,500 18.75 0 0 12,100 12,900 11,300
28/01/2026 12,100 -0.2 (-1.63%) 2,200 26.86 0 0 12,300 13,150 11,450
27/01/2026 12,300 0 (0%) 3,100 37.8 0 0 12,300 13,150 11,450
26/01/2026 12,300 0.05 (0.41%) 100 1.23 0 0 12,250 13,100 11,400
23/01/2026 12,250 -0.1 (-0.81%) 2,300 28.23 0 0 12,350 13,200 11,500
22/01/2026 12,350 0.05 (0.41%) 200 2.47 0 0 12,300 13,150 11,450
21/01/2026 12,300 -0.1 (-0.81%) 6,700 82.62 0 0 12,400 13,250 11,550
20/01/2026 12,400 -0.55 (-4.25%) 5,500 68.25 0 0 12,950 13,850 12,050
19/01/2026 12,950 0.05 (0.39%) 5,800 74.94 0 0 12,900 13,800 12,000
16/01/2026 12,900 0.35 (2.79%) 1,400 17.96 0 0 12,550 13,400 11,700
15/01/2026 12,550 0.3 (2.45%) 300 3.77 0 0 12,250 13,100 11,400
14/01/2026 12,250 -0.2 (-1.61%) 1,000 12.31 0 0 12,450 13,300 11,600
13/01/2026 12,450 0 (0%) 0 0 0 0 12,450 13,300 11,600
12/01/2026 12,450 0.15 (1.22%) 6,100 74.88 0 0 12,300 13,150 11,450
09/01/2026 12,300 0 (0%) 2,800 34.64 0 0 12,300 13,150 11,450
08/01/2026 12,300 0.2 (1.65%) 200 2.46 0 0 12,100 12,900 11,300
07/01/2026 12,100 0 (0%) 0 0 0 0 12,100 12,900 11,300
06/01/2026 12,100 0.1 (0.83%) 5,100 61.92 0 0 12,000 12,800 11,200
05/01/2026 12,000 -0.5 (-4%) 800 9.72 0 0 12,500 13,350 11,650
31/12/2025 12,500 0 (0%) 200 2.5 0 0 12,500 13,350 11,650
30/12/2025 12,500 0 (0%) 600 7.5 0 0 12,500 13,350 11,650
29/12/2025 12,500 0 (0%) 800 10 0 0 12,500 13,350 11,650
26/12/2025 12,500 0 (0%) 1,000 12.51 0 0 12,500 13,350 11,650
25/12/2025 12,500 0 (0%) 0 0 0 0 12,500 13,350 11,650
24/12/2025 12,500 0 (0%) 1,000 12.5 0 0 12,500 13,350 11,650
23/12/2025 12,500 0 (0%) 400 5 0 0 12,500 13,350 11,650
22/12/2025 12,500 0 (0%) 2,200 27.5 0 0 12,500 13,350 11,650
19/12/2025 12,500 0 (0%) 100 1.25 0 0 12,500 13,350 11,650
18/12/2025 12,500 0.2 (1.63%) 500 6.25 0 0 12,300 13,150 11,450
17/12/2025 12,300 0 (0%) 1,100 13.58 0 0 12,300 13,150 11,450
16/12/2025 12,300 0.6 (5.13%) 300 3.7 0 0 11,700 12,500 10,900
15/12/2025 11,700 -0.8 (-6.4%) 2,000 23.44 0 0 12,500 13,350 11,650
12/12/2025 12,500 0.1 (0.81%) 400 4.99 0 0 12,400 13,250 11,550
11/12/2025 12,400 0 (0%) 200 2.48 0 0 12,400 13,250 11,550
10/12/2025 12,400 -0.2 (-1.59%) 1,100 13.64 0 0 12,600 13,450 11,750
09/12/2025 12,600 0 (0%) 0 0 0 0 12,600 13,450 11,750
08/12/2025 12,600 0.2 (1.61%) 1,100 13.86 0 0 12,400 13,250 11,550
05/12/2025 12,400 -0.1 (-0.8%) 900 11.1 0 0 12,500 13,350 11,650
04/12/2025 12,500 0 (0%) 0 0 0 0 12,500 13,350 11,650
03/12/2025 12,500 0.25 (2.04%) 200 2.49 0 0 12,250 13,100 11,400
02/12/2025 12,250 -0.55 (-4.3%) 1,400 17.42 0 0 12,800 13,650 11,950
01/12/2025 12,800 0.2 (1.59%) 400 5.05 0 0 12,600 13,450 11,750
28/11/2025 12,600 -0.6 (-4.55%) 700 8.85 0 0 13,200 14,100 12,300
27/11/2025 13,200 0 (0%) 300 3.92 0 0 13,200 14,100 12,300

Historical Data - BSC

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