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 7,700 0.11 (1.45%) 1,700 13.09 0 0 7,590 8,120 7,060
31/03/2026 7,590 -0.02 (-0.26%) 2,700 20.3 0 0 7,610 8,140 7,080
30/03/2026 7,610 0 (0%) 10,300 78.86 0 0 7,610 8,140 7,080
27/03/2026 7,610 -0.28 (-3.55%) 10,700 81.97 0 0 7,890 8,440 7,340
26/03/2026 7,890 -0.01 (-0.13%) 5,600 42.94 0 0 7,900 8,450 7,350
25/03/2026 7,900 -0.08 (-1.%) 14,800 116.92 0 0 7,980 8,530 7,430
24/03/2026 7,980 0.18 (2.31%) 4,100 31.86 0 0 7,800 8,340 7,260
23/03/2026 7,800 -0.45 (-5.45%) 6,800 53.49 0 0 8,250 8,820 7,680
20/03/2026 8,250 -0.33 (-3.85%) 5,600 46.56 0 0 8,580 9,180 7,980
19/03/2026 8,580 -0.07 (-0.81%) 7,800 64.39 0 0 8,650 9,250 8,050
18/03/2026 8,650 0 (0%) 900 7.52 0 0 8,650 9,250 8,050
17/03/2026 8,650 -0.24 (-2.7%) 18,900 164.32 0 0 8,890 9,510 8,270
16/03/2026 8,890 0 (0%) 1,200 10.58 0 0 8,890 9,510 8,270
13/03/2026 8,890 -0.1 (-1.11%) 2,600 23.04 770,000 6,922.3 8,990 9,610 8,370
12/03/2026 8,990 0.08 (0.9%) 1,600 14.19 0 0 8,910 9,530 8,290
11/03/2026 8,910 0.26 (3.01%) 7,000 59.81 0 0 8,650 9,250 8,050
10/03/2026 8,650 -0.65 (-6.99%) 50,300 436.32 0 0 9,300 9,950 8,650
09/03/2026 9,300 -0.7 (-7.%) 5,000 46.6 0 0 10,000 10,700 9,300
06/03/2026 10,000 0.1 (1.01%) 4,000 39.38 0 0 9,900 10,550 9,210
05/03/2026 9,900 0 (0%) 4,100 40.63 0 0 9,900 10,550 9,210
04/03/2026 9,900 -0.4 (-3.88%) 4,300 42.26 0 0 10,300 11,000 9,580
03/03/2026 10,300 0 (0%) 900 8.82 0 0 10,300 11,000 9,580
02/03/2026 10,300 -0.05 (-0.48%) 1,900 19.37 0 0 10,350 11,050 9,630
27/02/2026 10,350 -0.05 (-0.48%) 4,700 48.9 0 0 10,400 11,100 9,680
26/02/2026 10,400 0 (0%) 0 0 70,500 724.4 10,400 11,100 9,680
25/02/2026 10,400 0 (0%) 2,000 20.8 0 0 10,400 11,100 9,680
24/02/2026 10,400 0.05 (0.48%) 4,500 46.55 0 0 10,350 11,050 9,630
23/02/2026 10,350 0.05 (0.49%) 1,200 12.39 0 0 10,300 11,000 9,580
13/02/2026 10,300 0 (0%) 1,100 11.33 0 0 10,300 11,000 9,580
12/02/2026 10,300 0.1 (0.98%) 2,700 27.57 0 0 10,200 10,900 9,490
11/02/2026 10,200 -0.45 (-4.23%) 5,100 52.49 0 0 10,650 11,350 9,910
10/02/2026 10,650 0.25 (2.4%) 1,800 18.48 0 0 10,400 11,100 9,680
09/02/2026 10,400 -0.1 (-0.95%) 1,800 18.73 0 0 10,500 11,200 9,770
06/02/2026 10,500 -0.15 (-1.41%) 4,200 44.31 706,000 8,013.1 10,650 11,350 9,910
05/02/2026 10,650 -0.05 (-0.47%) 6,700 71.37 0 0 10,700 11,400 9,960
04/02/2026 10,700 -0.05 (-0.47%) 13,400 142.69 0 0 10,750 11,500 10,000
03/02/2026 10,750 -0.1 (-0.92%) 3,700 39.93 0 0 10,850 11,600 10,100
02/02/2026 10,850 -0.1 (-0.91%) 5,800 62.56 168,600 1,955.76 10,950 11,700 10,200
30/01/2026 10,950 0.25 (2.34%) 7,400 79.58 0 0 10,700 11,400 9,960
29/01/2026 10,700 -0.3 (-2.73%) 8,600 92.67 0 0 11,000 11,750 10,250
28/01/2026 11,000 -0.15 (-1.35%) 3,300 35.76 0 0 11,150 11,900 10,400
27/01/2026 11,150 0 (0%) 200 2.23 0 0 11,150 11,900 10,400
26/01/2026 11,150 0 (0%) 22,400 246.57 0 0 11,150 11,900 10,400
23/01/2026 11,150 0 (0%) 8,600 95.28 0 0 11,150 11,900 10,400
22/01/2026 11,150 0 (0%) 5,100 56.72 0 0 11,150 11,900 10,400
21/01/2026 11,150 0.1 (0.9%) 6,400 70.61 0 0 11,050 11,800 10,300
20/01/2026 11,050 -0.15 (-1.34%) 5,300 58.8 0 0 11,200 11,950 10,450
19/01/2026 11,200 0 (0%) 14,300 157.42 0 0 11,200 11,950 10,450
16/01/2026 11,200 0.2 (1.82%) 17,400 193.91 0 0 11,000 11,750 10,250
15/01/2026 11,000 -0.3 (-2.65%) 13,300 146.89 708,000 8,000.4 11,300 12,050 10,550
14/01/2026 11,300 -0.05 (-0.44%) 22,800 256.79 0 0 11,350 12,100 10,600
13/01/2026 11,350 0 (0%) 9,900 112.33 0 0 11,350 12,100 10,600
12/01/2026 11,350 -0.05 (-0.44%) 15,200 172.15 0 0 11,400 12,150 10,650
09/01/2026 11,400 0 (0%) 6,100 69.62 0 0 11,400 12,150 10,650
08/01/2026 11,400 0 (0%) 800 9.31 0 0 11,400 12,150 10,650
07/01/2026 11,400 0.05 (0.44%) 8,600 97.81 0 0 11,350 12,100 10,600
06/01/2026 11,350 -0.05 (-0.44%) 9,700 107.94 0 0 11,400 12,150 10,650
05/01/2026 11,400 -0.2 (-1.72%) 5,200 58.61 0 0 11,600 12,400 10,800
31/12/2025 11,600 -0.2 (-1.69%) 3,100 35.97 677,000 7,988.6 11,800 12,600 11,000
30/12/2025 11,800 0.1 (0.85%) 4,300 50.25 0 0 11,700 12,500 10,900
29/12/2025 11,700 -0.05 (-0.43%) 3,500 40.89 0 0 11,750 12,550 10,950
26/12/2025 11,750 0 (0%) 1,800 21.04 0 0 11,750 12,550 10,950
25/12/2025 11,750 -0.2 (-1.67%) 11,100 132.43 0 0 11,950 12,750 11,150
24/12/2025 11,950 0.25 (2.14%) 13,600 159.89 0 0 11,700 12,500 10,900
23/12/2025 12,150 -0.3 (-2.41%) 12,300 150.67 0 0 12,450 13,300 11,600
22/12/2025 12,450 0.15 (1.22%) 7,700 94.65 0 0 12,300 13,150 11,450
19/12/2025 12,300 -0.35 (-2.77%) 17,900 219.65 0 0 12,650 13,500 11,800
18/12/2025 12,650 0.35 (2.85%) 10,100 125.03 0 0 12,300 13,150 11,450
17/12/2025 12,300 0.35 (2.93%) 282,400 3,453.69 0 0 11,950 12,750 11,150
16/12/2025 11,950 0.25 (2.14%) 19,400 228.83 0 0 11,700 12,500 10,900
15/12/2025 11,700 -0.75 (-6.02%) 17,600 211.53 0 0 12,450 13,300 11,600
12/12/2025 12,450 -0.05 (-0.4%) 10,900 135.3 0 0 12,500 13,350 11,650
11/12/2025 12,500 -0.05 (-0.4%) 9,100 114.07 0 0 12,550 13,400 11,700
10/12/2025 12,550 0 (0%) 13,200 166.65 0 0 12,550 13,400 11,700
09/12/2025 12,550 -0.3 (-2.33%) 17,700 222.48 0 0 12,850 13,700 12,000
08/12/2025 12,850 -0.05 (-0.39%) 24,900 321.25 0 0 12,900 13,800 12,000
05/12/2025 12,900 0.1 (0.78%) 13,500 174.91 0 0 12,800 13,650 11,950
04/12/2025 12,800 0 (0%) 38,900 498.05 0 0 12,800 13,650 11,950
03/12/2025 12,800 -0.35 (-2.66%) 73,800 946.96 0 0 13,150 14,050 12,250
02/12/2025 13,150 -0.4 (-2.95%) 44,500 588.48 0 0 13,550 14,450 12,650
01/12/2025 13,550 0 (0%) 18,700 253.39 0 0 13,550 14,450 12,650
28/11/2025 13,550 -0.3 (-2.17%) 30,300 412.53 0 0 13,850 14,800 12,900
27/11/2025 13,850 0.35 (2.59%) 26,200 362.93 0 0 13,500 14,400 12,600
26/11/2025 13,500 -0.25 (-1.82%) 31,600 427.69 0 0 13,750 14,700 12,800
25/11/2025 13,750 -0.2 (-1.43%) 43,300 596.59 0 0 13,950 14,900 13,000
24/11/2025 13,950 -1 (-6.69%) 215,800 3,014.21 0 0 14,950 15,950 13,950
21/11/2025 14,950 -0.75 (-4.78%) 202,500 2,981.87 0 0 15,700 16,750 14,650
20/11/2025 15,700 -0.5 (-3.09%) 167,000 2,533.2 0 0 16,200 17,300 15,100
19/11/2025 16,200 -0.2 (-1.22%) 192,900 2,965.47 0 0 16,400 17,500 15,300
18/11/2025 16,400 -0.4 (-2.38%) 228,200 3,602.94 0 0 16,800 17,950 15,650
17/11/2025 16,800 -0.7 (-4%) 27,600 456.3 0 0 17,500 18,700 16,300
14/11/2025 17,500 -0.3 (-1.69%) 4,900 85.78 0 0 17,800 19,000 16,600
13/11/2025 17,800 -0.6 (-3.26%) 6,100 109.83 0 0 18,400 19,650 17,150
12/11/2025 18,400 0.8 (4.55%) 196,700 3,598.61 0 0 17,600 18,800 16,400
11/11/2025 17,600 1.1 (6.67%) 200,300 3,466.31 0 0 16,500 17,650 15,350
10/11/2025 16,500 1 (6.45%) 169,500 2,700.83 0 0 15,500 16,550 14,450
07/11/2025 15,500 0 (0%) 2,200 34.1 0 0 15,500 16,550 14,450
06/11/2025 15,500 -0.3 (-1.9%) 1,400 21.82 0 0 15,800 16,900 14,700
05/11/2025 15,800 -0.1 (-0.63%) 600 9.51 0 0 15,900 17,000 14,800
04/11/2025 15,900 0.7 (4.61%) 800 12.51 1,060,000 17,172 15,200 16,250 14,150
03/11/2025 15,200 -0.2 (-1.3%) 14,000 215.26 0 0 15,400 16,450 14,350
31/10/2025 15,400 0 (0%) 0 0 0 0 15,400 16,450 14,350
30/10/2025 15,400 -0.55 (-3.45%) 4,100 63.87 0 0 15,950 17,050 14,850
29/10/2025 15,950 0.25 (1.59%) 3,600 56.18 0 0 15,700 16,750 14,650
28/10/2025 15,700 -0.1 (-0.63%) 4,300 68.56 0 0 15,800 16,900 14,700
27/10/2025 15,800 0.2 (1.28%) 9,000 137.83 0 0 15,600 16,650 14,550
24/10/2025 15,600 0.3 (1.96%) 400 6.18 0 0 15,300 16,350 14,250
23/10/2025 15,300 -0.1 (-0.65%) 1,500 23.25 0 0 15,400 16,450 14,350
22/10/2025 15,400 -0.4 (-2.53%) 4,600 72.2 0 0 15,800 16,900 14,700
21/10/2025 15,800 0.7 (4.64%) 9,300 139.1 0 0 15,100 16,150 14,050
20/10/2025 15,100 -1.1 (-6.79%) 8,600 132.05 0 0 16,200 17,300 15,100
17/10/2025 16,200 0.4 (2.53%) 3,200 49.53 0 0 15,800 16,900 14,700
16/10/2025 15,800 0 (0%) 40,400 609.71 0 0 15,800 16,900 14,700
15/10/2025 15,800 -0.9 (-5.39%) 18,200 292.05 0 0 16,700 17,850 15,550
14/10/2025 16,700 0.7 (4.38%) 229,100 3,848.72 0 0 16,000 17,100 14,900
13/10/2025 16,000 0.4 (2.56%) 23,600 371.54 0 0 15,600 16,650 14,550
10/10/2025 15,600 0.3 (1.96%) 74,100 1,148.53 0 0 15,300 16,350 14,250
09/10/2025 15,300 -0.4 (-2.55%) 132,600 2,008.81 0 0 15,700 16,750 14,650
08/10/2025 15,700 0.4 (2.61%) 8,500 129.05 0 0 15,300 16,350 14,250
07/10/2025 15,300 -0.1 (-0.65%) 5,900 89.79 0 0 15,400 16,450 14,350
06/10/2025 15,400 -0.1 (-0.65%) 2,900 44.53 0 0 15,500 16,550 14,450
03/10/2025 15,500 0.25 (1.64%) 400 6.13 0 0 15,250 16,300 14,200
02/10/2025 15,250 0 (0%) 5,900 89.29 0 0 15,250 16,300 14,200
01/10/2025 15,250 0.25 (1.67%) 3,200 48.75 0 0 15,000 16,050 13,950

Historical Data - BSC

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