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
23/02/2026 12,800 -0.2 (-1.54%) 200 2.56 0 0 13,000 14,300 11,700
16/02/2026 13,000 0 (0%) 0 0 0 0 13,000 0 0
13/02/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
12/02/2026 13,000 0.5 (4%) 253 3.22 0 0 12,500 13,700 11,300
11/02/2026 12,500 -0.5 (-3.85%) 3,417 41.84 0 0 13,000 14,300 11,700
10/02/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
09/02/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
06/02/2026 13,000 0 (0%) 38 0.49 0 0 13,000 14,300 11,700
05/02/2026 13,000 0 (0%) 2,110 27.6 0 0 13,000 14,300 11,700
04/02/2026 13,000 0 (0%) 1,100 14.3 0 0 13,000 14,300 11,700
03/02/2026 13,000 0 (0%) 3,400 45.23 0 0 13,000 14,300 11,700
02/02/2026 13,000 0 (0%) 500 6.5 0 0 13,000 14,300 11,700
30/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
29/01/2026 13,000 0.2 (1.56%) 3,001 38.98 0 0 12,800 14,000 11,600
28/01/2026 12,800 -0.6 (-4.48%) 700 8.96 0 0 13,400 14,700 12,100
27/01/2026 13,400 0 (0%) 3,010 40.3 0 0 13,400 14,700 12,100
26/01/2026 13,400 0.7 (5.51%) 3,342 44.57 0 0 12,700 13,900 11,500
23/01/2026 12,700 -0.3 (-2.31%) 700 9.06 0 0 13,000 14,300 11,700
22/01/2026 13,000 0 (0%) 1,401 18.38 0 0 13,000 14,300 11,700
21/01/2026 13,000 0.2 (1.56%) 600 7.76 0 0 12,800 14,000 11,600
20/01/2026 12,800 0.3 (2.4%) 100 1.28 0 0 12,500 13,700 11,300
19/01/2026 12,500 -0.5 (-3.85%) 1,713 21.63 0 0 13,000 14,300 11,700
16/01/2026 13,000 0 (0%) 100 1.3 0 0 13,000 14,300 11,700
15/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
14/01/2026 13,000 0 (0%) 1 0.01 0 0 13,000 14,300 11,700
13/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
12/01/2026 13,000 0.6 (4.84%) 370 4.81 0 0 12,400 13,600 11,200
09/01/2026 12,400 0 (0%) 100 1.24 0 0 12,400 13,600 11,200
08/01/2026 12,400 0 (0%) 100 1.24 0 0 12,400 13,600 11,200
07/01/2026 12,400 0 (0%) 1,050 13.01 0 0 12,400 13,600 11,200
06/01/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
05/01/2026 12,400 -0.2 (-1.59%) 700 8.4 0 0 12,600 13,800 11,400
31/12/2025 12,600 0 (0%) 1,600 19.26 0 0 12,600 13,800 11,400
30/12/2025 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
29/12/2025 12,600 -0.1 (-0.79%) 300 3.78 0 0 12,700 13,900 11,500
26/12/2025 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
25/12/2025 12,700 0 (0%) 300 3.8 0 0 12,700 13,900 11,500
24/12/2025 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
23/12/2025 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
22/12/2025 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
19/12/2025 12,700 0.5 (4.1%) 200 2.47 0 0 12,200 13,400 11,000
18/12/2025 12,200 0 (0%) 100 1.22 0 0 12,200 13,400 11,000
17/12/2025 12,200 -0.2 (-1.61%) 600 7.42 0 0 12,400 13,600 11,200
16/12/2025 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
15/12/2025 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
12/12/2025 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
11/12/2025 12,400 0 (0%) 200 2.48 0 0 12,400 13,600 11,200
10/12/2025 12,400 0 (0%) 3 0.03 0 0 12,400 13,600 11,200
09/12/2025 12,400 0 (0%) 50 0.62 0 0 12,400 13,600 11,200
08/12/2025 12,400 0 (0%) 400 4.96 0 0 12,400 13,600 11,200
05/12/2025 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
04/12/2025 12,400 -0.3 (-2.36%) 500 6.29 0 0 12,700 13,900 11,500
03/12/2025 12,700 0.8 (6.72%) 178 2.2 0 0 11,900 13,000 10,800
02/12/2025 11,900 0.2 (1.71%) 300 3.57 0 0 11,700 12,800 10,600
01/12/2025 11,700 -0.7 (-5.65%) 710 8.49 0 0 12,400 13,600 11,200
28/11/2025 12,400 -0.4 (-3.13%) 300 3.72 0 0 12,800 14,000 11,600
27/11/2025 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
26/11/2025 12,800 0.1 (0.79%) 1,600 20.41 0 0 12,700 13,900 11,500
25/11/2025 12,700 0.5 (4.1%) 1,100 13.37 0 0 12,200 13,400 11,000
24/11/2025 12,200 -0.6 (-4.69%) 1,800 22.38 0 0 12,800 14,000 11,600
21/11/2025 12,800 0 (0%) 800 10.24 0 0 12,800 14,000 11,600
20/11/2025 12,800 0.8 (6.67%) 100 1.28 0 0 12,000 13,200 10,800
19/11/2025 12,000 -0.6 (-4.76%) 5,600 67.26 0 0 12,600 13,800 11,400
18/11/2025 12,600 0 (0%) 100 1.26 0 0 12,600 13,800 11,400
17/11/2025 12,600 0 (0%) 100 1.26 0 0 12,600 13,800 11,400
14/11/2025 12,600 0 (0%) 1,100 13.86 0 0 12,600 13,800 11,400
13/11/2025 12,600 0.1 (0.8%) 100 1.26 0 0 12,500 13,700 11,300
12/11/2025 12,500 0 (0%) 19 0.23 0 0 12,500 13,700 11,300
11/11/2025 12,500 -0.4 (-3.1%) 710 8.88 0 0 12,900 14,100 11,700
10/11/2025 12,900 0.7 (5.74%) 100 1.29 0 0 12,200 13,400 11,000
07/11/2025 12,200 0 (0%) 4 0.05 0 0 12,200 13,400 11,000
06/11/2025 12,200 0 (0%) 1 0.01 0 0 12,200 13,400 11,000
05/11/2025 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
04/11/2025 12,200 -0.8 (-6.15%) 1,016 12.4 0 0 13,000 14,300 11,700
03/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
31/10/2025 13,000 0 (0%) 434 5.63 0 0 13,000 14,300 11,700
30/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
29/10/2025 13,000 0.4 (3.17%) 100 1.3 0 0 12,600 13,800 11,400
28/10/2025 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
27/10/2025 12,600 0 (0%) 501 6.31 0 0 12,600 13,800 11,400
24/10/2025 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
23/10/2025 12,600 0.1 (0.8%) 800 10.07 0 0 12,500 13,700 11,300
22/10/2025 12,500 0.2 (1.63%) 2,900 36.25 0 0 12,300 13,500 11,100
21/10/2025 12,300 -0.5 (-3.91%) 2,200 26.67 0 0 12,800 14,000 11,600
20/10/2025 12,800 0 (0%) 7 0.09 0 0 12,800 14,000 11,600
17/10/2025 12,800 0.7 (5.79%) 100 1.28 0 0 12,100 13,300 10,900
16/10/2025 12,100 -0.1 (-0.82%) 4,500 52.01 0 0 12,200 13,400 11,000
15/10/2025 12,200 0 (0%) 44 0.54 0 0 12,200 13,400 11,000
14/10/2025 12,200 -0.6 (-4.69%) 800 9.8 0 0 12,800 14,000 11,600
13/10/2025 12,800 -0.2 (-1.54%) 900 11.52 0 0 13,000 14,300 11,700
10/10/2025 13,000 0 (0%) 45 0.53 0 0 13,000 14,300 11,700
09/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
08/10/2025 13,000 0.2 (1.56%) 1,910 24.83 0 0 12,800 14,000 11,600
07/10/2025 12,800 0 (0%) 300 3.84 0 0 12,800 14,000 11,600
06/10/2025 12,800 0 (0%) 2 0.03 0 0 12,800 14,000 11,600
03/10/2025 12,800 0.2 (1.59%) 1,000 11.99 0 0 12,600 13,800 11,400
02/10/2025 12,600 -0.8 (-5.97%) 500 6.3 0 0 13,400 14,700 12,100
01/10/2025 13,400 0 (0%) 1 0.01 0 0 13,400 14,700 12,100
30/09/2025 13,400 0.9 (7.2%) 450 5.99 0 0 12,500 13,700 11,300
29/09/2025 12,500 0.4 (3.31%) 2,100 25.86 0 0 12,100 13,300 10,900
26/09/2025 12,100 -0.1 (-0.82%) 301 3.64 0 0 12,200 13,400 11,000
25/09/2025 12,200 -0.8 (-6.15%) 200 2.51 0 0 13,000 14,300 11,700
24/09/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
23/09/2025 13,000 0 (0%) 705 8.69 0 0 13,000 14,300 11,700
22/09/2025 13,000 0 (0%) 1,200 15.6 0 0 13,000 14,300 11,700
19/09/2025 13,000 0 (0%) 3,400 44.18 0 0 13,000 14,300 11,700
18/09/2025 13,000 0 (0%) 1,100 14.3 0 0 13,000 14,300 11,700
17/09/2025 13,000 0 (0%) 2,300 29.9 0 0 13,000 14,300 11,700
16/09/2025 13,000 0.1 (0.78%) 800 10.39 0 0 12,900 14,100 11,700
15/09/2025 12,900 0 (0%) 200 2.58 0 0 12,900 14,100 11,700
12/09/2025 12,900 0.3 (2.38%) 300 3.88 0 0 12,600 13,800 11,400
11/09/2025 12,600 0 (0%) 241 3.14 0 0 12,600 13,800 11,400
10/09/2025 12,600 -0.6 (-4.55%) 122 1.54 0 0 13,200 14,500 11,900
09/09/2025 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
08/09/2025 13,200 0 (0%) 600 7.92 0 0 13,200 14,500 11,900
05/09/2025 13,200 0.1 (0.76%) 106 1.4 0 0 13,100 14,400 11,800
04/09/2025 13,100 0.1 (0.77%) 3,100 40.3 0 0 13,000 14,300 11,700
03/09/2025 13,000 0 (0%) 1,300 16.9 0 0 13,000 14,300 11,700
29/08/2025 13,000 0.4 (3.17%) 124 1.6 0 0 12,600 13,800 11,400
28/08/2025 12,600 0 (0%) 2,710 34.15 0 0 12,600 13,800 11,400
27/08/2025 12,600 -0.4 (-3.08%) 7,530 95.55 0 0 13,000 14,300 11,700
26/08/2025 13,000 0 (0%) 1,204 15.65 0 0 13,000 14,300 11,700
25/08/2025 13,000 0 (0%) 3,200 41.6 0 0 13,000 14,300 11,700

Historical Data - BSC

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