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 9,500 0.04 (0.42%) 17,000 160.49 0 0 9,460 10,100 8,800
31/03/2026 9,460 0.02 (0.21%) 23,100 217.3 0 0 9,440 10,100 8,780
30/03/2026 9,440 0.04 (0.43%) 50,500 473.83 0 0 9,400 10,050 8,750
27/03/2026 9,400 0.1 (1.08%) 57,100 534.33 0 0 9,300 9,950 8,650
26/03/2026 9,300 0.09 (0.98%) 17,100 157.5 0 0 9,210 9,850 8,570
25/03/2026 9,210 -0.39 (-4.06%) 53,700 495.21 495,000 4,950 9,600 10,250 8,930
24/03/2026 9,600 -0.05 (-0.52%) 39,300 362.08 0 0 9,650 10,300 8,980
23/03/2026 9,650 -0.15 (-1.53%) 107,600 1,046.34 0 0 9,800 10,450 9,120
20/03/2026 9,800 0.09 (0.93%) 30,600 299.24 0 0 9,710 10,350 9,040
19/03/2026 9,710 -0.27 (-2.71%) 410,700 4,088.99 0 0 9,980 10,650 9,290
18/03/2026 9,980 0.28 (2.89%) 146,300 1,457.47 0 0 9,700 10,350 9,030
17/03/2026 9,700 0.05 (0.52%) 17,300 163.06 0 0 9,650 10,300 8,980
16/03/2026 9,650 0.15 (1.58%) 11,700 113.01 0 0 9,500 10,150 8,840
13/03/2026 9,500 0.28 (3.04%) 7,200 68.4 0 0 9,220 9,860 8,580
12/03/2026 9,220 0.02 (0.22%) 14,100 130.42 0 0 9,200 9,840 8,560
11/03/2026 9,200 0.25 (2.79%) 14,100 128.28 0 0 8,950 9,570 8,330
10/03/2026 8,950 0.02 (0.22%) 7,700 69.21 0 0 8,930 9,550 8,310
09/03/2026 8,930 -0.67 (-6.98%) 36,800 328.87 0 0 9,600 10,250 8,930
06/03/2026 9,600 -0.01 (-0.1%) 14,900 142.24 0 0 9,610 10,250 8,940
05/03/2026 9,610 -0.19 (-1.94%) 14,100 137.13 0 0 9,800 10,450 9,120
04/03/2026 9,800 -0.15 (-1.51%) 18,600 182.43 0 0 9,950 10,600 9,260
03/03/2026 9,950 -0.01 (-0.1%) 270,300 2,689.42 0 0 9,960 10,650 9,270
02/03/2026 9,960 0.01 (0.1%) 118,500 1,178.6 0 0 9,950 10,600 9,260
27/02/2026 9,950 0.05 (0.51%) 71,300 706.21 0 0 9,900 10,550 9,210
26/02/2026 9,900 -0.05 (-0.5%) 59,700 592.99 0 0 9,950 10,600 9,260
25/02/2026 9,950 0 (0%) 70,000 694.74 0 0 9,950 10,600 9,260
24/02/2026 9,950 0 (0%) 113,900 1,135.29 0 0 9,950 10,600 9,260
23/02/2026 9,950 0.05 (0.51%) 88,800 886.04 0 0 9,900 10,550 9,210
13/02/2026 9,900 0.43 (4.54%) 117,300 1,166.05 0 0 9,470 10,100 8,810
12/02/2026 9,470 -0.02 (-0.21%) 4,700 44.47 0 0 9,490 10,150 8,830
11/02/2026 9,490 -0.01 (-0.11%) 1,500 14.19 0 0 9,500 10,150 8,840
10/02/2026 9,500 0.19 (2.04%) 1,600 15.2 0 0 9,310 9,960 8,660
09/02/2026 9,310 -0.23 (-2.41%) 45,500 425.03 0 0 9,540 10,200 8,880
06/02/2026 9,540 -0.05 (-0.52%) 13,200 125.43 0 0 9,590 10,250 8,920
05/02/2026 9,590 -0.01 (-0.1%) 7,500 71.48 0 0 9,600 10,250 8,930
04/02/2026 9,600 0 (0%) 38,300 364.96 0 0 9,600 10,250 8,930
03/02/2026 9,600 0 (0%) 41,200 392.88 0 0 9,600 10,250 8,930
02/02/2026 9,600 -0.15 (-1.54%) 14,600 140.44 0 0 9,750 10,400 9,070
30/01/2026 9,750 -0.05 (-0.51%) 7,100 69.14 0 0 9,800 10,450 9,120
29/01/2026 9,800 0 (0%) 19,100 185.06 0 0 9,800 10,450 9,120
28/01/2026 9,800 0.15 (1.55%) 49,500 473.54 0 0 9,650 10,300 8,980
27/01/2026 9,650 -0.29 (-2.92%) 30,800 297.64 0 0 9,940 10,600 9,250
26/01/2026 9,940 0.01 (0.1%) 26,900 261.88 0 0 9,930 10,600 9,240
23/01/2026 9,930 -0.07 (-0.7%) 39,800 394.56 0 0 10,000 10,700 9,300
22/01/2026 10,000 -0.2 (-1.96%) 68,500 688.28 0 0 10,200 10,900 9,490
21/01/2026 10,200 0.05 (0.49%) 170,700 1,758.66 0 0 10,150 10,850 9,440
20/01/2026 10,150 0.25 (2.53%) 236,400 2,364.18 0 0 9,900 10,550 9,210
19/01/2026 9,900 0.05 (0.51%) 168,900 1,671.71 0 0 9,850 10,500 9,170
16/01/2026 9,850 0.2 (2.07%) 174,100 1,719.99 0 0 9,650 10,300 8,980
15/01/2026 9,650 0.05 (0.52%) 123,800 1,188.97 0 0 9,600 10,250 8,930
14/01/2026 9,600 0.08 (0.84%) 27,900 265.99 0 0 9,520 10,150 8,860
13/01/2026 9,520 0 (0%) 17,500 166.07 0 0 9,520 10,150 8,860
12/01/2026 9,520 -0.36 (-3.64%) 22,100 210.8 0 0 9,880 10,550 9,190
09/01/2026 9,880 0.28 (2.92%) 19,100 180.85 0 0 9,600 10,250 8,930
08/01/2026 9,600 -0.2 (-2.04%) 37,800 363.4 0 0 9,800 10,450 9,120
07/01/2026 9,800 -0.11 (-1.11%) 13,900 135.12 0 0 9,910 10,600 9,220
06/01/2026 9,910 0.21 (2.16%) 11,100 106.49 0 0 9,700 10,350 9,030
05/01/2026 9,700 -0.3 (-3%) 15,500 153.32 0 0 10,000 10,700 9,300
31/12/2025 10,000 0.01 (0.1%) 30,800 306.77 0 0 9,990 10,650 9,300
30/12/2025 9,990 0 (0%) 21,500 213.88 0 0 9,990 10,650 9,300
29/12/2025 9,990 0.36 (3.74%) 48,900 475.04 0 0 9,630 10,300 8,960
26/12/2025 9,630 0.63 (7.%) 29,500 268.97 0 0 9,000 9,630 8,370
25/12/2025 9,000 0.11 (1.24%) 19,900 176.92 0 0 8,890 9,510 8,270
24/12/2025 8,890 0 (0%) 9,700 86.1 0 0 8,890 9,510 8,270
23/12/2025 8,890 -0.1 (-1.11%) 6,800 60.56 0 0 8,990 9,610 8,370
22/12/2025 8,990 -0.01 (-0.11%) 4,300 38.76 0 0 9,000 9,630 8,370
19/12/2025 9,000 0 (0%) 6,200 55.8 0 0 9,000 9,630 8,370
18/12/2025 9,000 -0.01 (-0.11%) 12,400 111.62 0 0 9,010 9,640 8,380
17/12/2025 9,010 0.01 (0.11%) 12,800 115.33 0 0 9,000 9,630 8,370
16/12/2025 9,000 0 (0%) 12,300 112.65 0 0 9,000 9,630 8,370
15/12/2025 9,000 -0.25 (-2.7%) 15,500 139.1 0 0 9,250 9,890 8,610
12/12/2025 9,250 0 (0%) 11,300 104.54 0 0 9,250 9,890 8,610
11/12/2025 9,250 -0.44 (-4.54%) 23,900 222.37 0 0 9,690 10,350 9,020
10/12/2025 9,690 0.19 (2%) 2,300 21.85 0 0 9,500 10,150 8,840
09/12/2025 9,500 -0.1 (-1.04%) 50,100 471.76 0 0 9,600 10,250 8,930
08/12/2025 9,600 -0.08 (-0.83%) 33,100 318.59 0 0 9,680 10,350 9,010
05/12/2025 9,680 0.03 (0.31%) 33,500 324.11 0 0 9,650 10,300 8,980
04/12/2025 9,650 -0.03 (-0.31%) 59,000 571.31 0 0 9,680 10,350 9,010
03/12/2025 9,680 -0.21 (-2.12%) 57,400 556.39 0 0 9,890 10,550 9,200
02/12/2025 9,890 -0.03 (-0.3%) 23,700 230.51 0 0 9,920 10,600 9,230
01/12/2025 9,920 0 (0%) 20,600 200.81 0 0 9,920 10,600 9,230
28/11/2025 9,920 0.02 (0.2%) 33,500 331.69 0 0 9,900 10,550 9,210
27/11/2025 9,900 -0.01 (-0.1%) 30,000 295.59 0 0 9,910 10,600 9,220
26/11/2025 9,910 -0.05 (-0.5%) 34,000 335.29 0 0 9,960 10,650 9,270
25/11/2025 9,960 -0.03 (-0.3%) 19,800 195.99 0 0 9,990 10,650 9,300
24/11/2025 9,990 0.01 (0.1%) 8,700 86.77 0 0 9,980 10,650 9,290
21/11/2025 9,980 -0.02 (-0.2%) 44,400 439.95 0 0 10,000 10,700 9,300
20/11/2025 10,000 0 (0%) 21,800 217.4 0 0 10,000 10,700 9,300
19/11/2025 10,000 0 (0%) 36,100 358.13 0 0 10,000 10,700 9,300
18/11/2025 10,000 0.01 (0.1%) 49,600 495.76 0 0 9,990 10,650 9,300
17/11/2025 9,990 0 (0%) 34,100 339.64 0 0 9,990 10,650 9,300
14/11/2025 9,990 0 (0%) 25,700 254.68 0 0 9,990 10,650 9,300
13/11/2025 9,990 -0.06 (-0.6%) 14,700 146.96 0 0 10,050 10,750 9,350
12/11/2025 10,050 -0.05 (-0.5%) 67,200 672.74 0 0 10,100 10,800 9,400
11/11/2025 10,100 0.17 (1.71%) 116,800 1,158.44 0 0 9,930 10,600 9,240
10/11/2025 9,930 0.03 (0.3%) 30,800 307.47 0 0 9,900 10,550 9,210
07/11/2025 9,900 -0.45 (-4.35%) 291,600 2,916.51 0 0 10,350 11,050 9,630
06/11/2025 10,350 -0.05 (-0.48%) 6,400 64.89 0 0 10,400 11,100 9,680
05/11/2025 10,400 -0.1 (-0.95%) 24,300 245.82 0 0 10,500 11,200 9,770
04/11/2025 10,500 0.15 (1.45%) 45,700 462.94 0 0 10,350 11,050 9,630
03/11/2025 10,350 -0.4 (-3.72%) 40,300 420.32 0 0 10,750 11,500 10,000
31/10/2025 10,750 -0.15 (-1.38%) 87,900 946.17 0 0 10,900 11,650 10,150
30/10/2025 10,900 0 (0%) 136,500 1,491.35 0 0 10,900 11,650 10,150
29/10/2025 10,900 0.45 (4.31%) 233,100 2,551.31 0 0 10,450 11,150 9,720
28/10/2025 10,450 0 (0%) 97,800 1,040.48 0 0 10,450 11,150 9,720
27/10/2025 10,450 -0.05 (-0.48%) 69,700 728.14 0 0 10,500 11,200 9,770
24/10/2025 10,500 0 (0%) 102,000 1,074.64 0 0 10,500 11,200 9,770
23/10/2025 10,500 -0.25 (-2.33%) 115,900 1,203.63 0 0 10,750 11,500 10,000
22/10/2025 10,750 0.05 (0.47%) 51,700 551.12 0 0 10,700 11,400 9,960
21/10/2025 10,700 0.2 (1.9%) 58,300 624.39 0 0 10,500 11,200 9,770
20/10/2025 10,500 0 (0%) 67,700 718.89 0 0 10,500 11,200 9,770
17/10/2025 10,500 -0.35 (-3.23%) 98,500 1,049.15 0 0 10,850 11,600 10,100
16/10/2025 10,850 -0.05 (-0.46%) 156,300 1,665.74 0 0 10,900 11,650 10,150
15/10/2025 10,900 0 (0%) 79,000 856.8 0 0 10,900 11,650 10,150
14/10/2025 10,900 -0.3 (-2.68%) 72,300 773.64 0 0 11,200 11,950 10,450
13/10/2025 11,200 0.2 (1.82%) 20,000 217.09 0 0 11,000 11,750 10,250
10/10/2025 11,000 0 (0%) 63,700 697.91 0 0 11,000 11,750 10,250
09/10/2025 11,000 -0.1 (-0.9%) 40,200 436.94 0 0 11,100 11,850 10,350
08/10/2025 11,100 0.1 (0.91%) 83,600 914.98 0 0 11,000 11,750 10,250
07/10/2025 11,000 -0.35 (-3.08%) 132,200 1,472.32 0 0 11,350 12,100 10,600
06/10/2025 11,350 0.45 (4.13%) 231,700 2,635.7 0 0 10,900 11,650 10,150
03/10/2025 10,900 0.7 (6.86%) 290,500 3,136.82 0 0 10,200 10,900 9,490
02/10/2025 10,200 -0.55 (-5.12%) 527,200 5,330.8 0 0 10,750 11,500 10,000
01/10/2025 10,750 0 (0%) 32,000 346.42 0 0 10,750 11,500 10,000

Historical Data - BSC

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