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
23/01/2026 10,900 -0.2 (-1.8%) 11,000 120.54 0 0 11,100 12,700 9,500
22/01/2026 11,500 0.2 (1.77%) 18,802 216.04 0 0 11,300 12,900 9,700
21/01/2026 11,300 0 (0%) 46,203 520.88 0 0 11,300 12,900 9,700
20/01/2026 11,000 -0.5 (-4.35%) 32,700 368.02 0 0 11,500 13,200 9,800
19/01/2026 11,500 0 (0%) 24,601 283.14 0 0 11,500 13,200 9,800
16/01/2026 11,500 0 (0%) 68,702 791.87 0 0 11,500 13,200 9,800
15/01/2026 11,500 0 (0%) 12,000 138 0 0 11,500 13,200 9,800
14/01/2026 11,600 0.2 (1.75%) 7,300 83.65 0 0 11,400 13,100 9,700
13/01/2026 11,500 0.1 (0.88%) 21,202 240.92 0 0 11,400 13,100 9,700
12/01/2026 11,700 0.2 (1.74%) 40,000 455.61 0 0 11,500 13,200 9,800
09/01/2026 11,500 -0.2 (-1.71%) 8,300 95.78 0 0 11,700 13,400 10,000
08/01/2026 11,900 0.5 (4.39%) 28,919 339.27 0 0 11,400 13,100 9,700
07/01/2026 11,500 0.1 (0.88%) 2,900 33.12 0 0 11,400 13,100 9,700
06/01/2026 11,300 -0.6 (-5.04%) 32,100 364.34 0 0 11,900 13,600 10,200
05/01/2026 11,800 -0.6 (-4.84%) 14,301 169.76 0 0 12,400 14,200 10,600
31/12/2025 12,400 -0.1 (-0.8%) 6,800 84.54 0 0 12,500 14,300 10,700
30/12/2025 12,600 0.5 (4.13%) 44,601 559.56 0 0 12,100 13,900 10,300
29/12/2025 12,100 0 (0%) 38,900 471.97 0 0 12,100 13,900 10,300
26/12/2025 12,100 -0.1 (-0.82%) 12,100 145.92 0 0 12,200 14,000 10,400
25/12/2025 12,300 0.2 (1.65%) 68,200 832.74 0 0 12,100 13,900 10,300
24/12/2025 12,200 0 (0%) 47,002 569.34 0 0 12,200 14,000 10,400
23/12/2025 12,200 0.1 (0.83%) 35,923 437.8 0 0 12,100 13,900 10,300
22/12/2025 12,200 0.8 (7.02%) 56,900 687.38 0 0 11,400 13,100 9,700
19/12/2025 11,500 0.3 (2.68%) 60,000 681.14 0 0 11,200 12,800 9,600
18/12/2025 11,900 -0.1 (-0.83%) 145,200 1,623.99 0 0 12,000 13,800 10,200
17/12/2025 11,800 -2 (-14.49%) 65,917 792.08 0 0 13,800 15,800 11,800
16/12/2025 13,300 1.2 (9.92%) 99,905 1,378.8 0 0 12,100 13,900 10,300
15/12/2025 12,600 1.6 (14.55%) 271,917 3,296.8 0 0 11,000 12,600 9,400
12/12/2025 10,900 0.3 (2.83%) 99,400 1,097.48 0 0 10,600 12,100 9,100
11/12/2025 10,600 -0.2 (-1.85%) 17,100 181.25 0 0 10,800 12,400 9,200
10/12/2025 10,800 -0.7 (-6.09%) 24,502 264.71 0 0 11,500 13,200 9,800
09/12/2025 11,000 0.2 (1.85%) 12,700 146.21 0 0 10,800 12,400 9,200
08/12/2025 11,000 0 (0%) 7,102 76.87 0 0 11,000 12,600 9,400
05/12/2025 10,800 -0.6 (-5.26%) 21,600 237.9 0 0 11,400 13,100 9,700
04/12/2025 10,800 0.4 (3.85%) 10,100 114.72 0 0 10,400 11,900 8,900
03/12/2025 10,500 0.4 (3.96%) 29,600 309.12 0 0 10,100 11,600 8,600
02/12/2025 10,100 -0.3 (-2.88%) 2,000 20.2 0 0 10,400 11,900 8,900
01/12/2025 10,500 0.2 (1.94%) 1,000 10.35 0 0 10,300 11,800 8,800
28/11/2025 10,300 0 (0%) 2 0.02 0 0 10,300 11,800 8,800
27/11/2025 10,300 0.3 (3%) 17,200 177.36 0 0 10,000 11,500 8,500
26/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
25/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
24/11/2025 10,000 0.1 (1.01%) 7,701 77.1 0 0 9,900 11,300 8,500
21/11/2025 9,900 0 (0%) 200 1.98 0 0 9,900 11,300 8,500
20/11/2025 9,900 0 (0%) 3,000 29.7 0 0 9,900 11,300 8,500
19/11/2025 9,900 -0.2 (-1.98%) 5,700 56.45 0 0 10,100 11,600 8,600
18/11/2025 10,100 0.1 (1%) 1,500 15.15 0 0 10,000 11,500 8,500
17/11/2025 10,100 0.1 (1%) 2,700 27.02 0 0 10,000 11,500 8,500
14/11/2025 10,000 0 (0%) 3,600 36 0 0 10,000 11,500 8,500
13/11/2025 10,000 0.1 (1.01%) 5,500 55 0 0 9,900 11,300 8,500
12/11/2025 9,900 0.1 (1.02%) 100 0.99 0 0 9,800 11,200 8,400
11/11/2025 9,800 0 (0%) 300 2.94 0 0 9,800 11,200 8,400
10/11/2025 9,900 -0.1 (-1%) 1,000 9.83 0 0 10,000 11,500 8,500
07/11/2025 9,900 0 (0%) 3,700 37.18 0 0 9,900 11,300 8,500
06/11/2025 9,900 0.1 (1.02%) 5,091 50.49 0 0 9,800 11,200 8,400
05/11/2025 9,800 0 (0%) 2,000 19.65 0 0 9,800 11,200 8,400
04/11/2025 9,900 0.1 (1.02%) 902 8.83 0 0 9,800 11,200 8,400
03/11/2025 9,800 0.1 (1.03%) 4,901 48.03 0 0 9,700 11,100 8,300
31/10/2025 9,900 0.1 (1.02%) 7,300 70.94 0 0 9,800 11,200 8,400
30/10/2025 9,900 0 (0%) 3,100 30.39 0 0 9,900 11,300 8,500
29/10/2025 9,900 0 (0%) 1,300 12.86 0 0 9,900 11,300 8,500
28/10/2025 9,900 0.1 (1.02%) 2,000 19.79 0 0 9,800 11,200 8,400
27/10/2025 9,900 0.3 (3.13%) 22,405 219.99 0 0 9,600 11,000 8,200
24/10/2025 9,600 0 (0%) 20,700 198.7 0 0 9,600 11,000 8,200
23/10/2025 9,600 0 (0%) 13,300 127.79 0 0 9,600 11,000 8,200
22/10/2025 9,600 -0.1 (-1.03%) 24,800 238.85 0 0 9,700 11,100 8,300
21/10/2025 9,800 0.1 (1.03%) 9,100 88.46 0 0 9,700 11,100 8,300
20/10/2025 9,600 -0.1 (-1.03%) 1,000 9.65 0 0 9,700 11,100 8,300
17/10/2025 9,800 0.1 (1.03%) 400 3.89 0 0 9,700 11,100 8,300
16/10/2025 9,800 0 (0%) 700 6.82 0 0 9,800 11,200 8,400
15/10/2025 9,600 -0.3 (-3.03%) 7,500 73.35 0 0 9,900 11,300 8,500
14/10/2025 9,900 0 (0%) 8,400 82.83 0 0 9,900 11,300 8,500
13/10/2025 9,700 -0.5 (-4.9%) 900 8.95 0 0 10,200 11,700 8,700
10/10/2025 10,200 0.5 (5.15%) 100 1.02 0 0 9,700 11,100 8,300
09/10/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
08/10/2025 9,800 0 (0%) 6,800 66.04 0 0 9,800 11,200 8,400
07/10/2025 9,800 0 (0%) 600 5.85 0 0 9,800 11,200 8,400
06/10/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
03/10/2025 9,800 0 (0%) 2,900 28.32 0 0 9,800 11,200 8,400
02/10/2025 9,700 -0.1 (-1.02%) 1,500 14.65 0 0 9,800 11,200 8,400
01/10/2025 9,800 0 (0%) 2,000 19.6 0 0 9,800 11,200 8,400
30/09/2025 9,800 0.1 (1.03%) 500 4.88 0 0 9,700 11,100 8,300
29/09/2025 9,700 -0.1 (-1.02%) 6,201 60.25 0 0 9,800 11,200 8,400
26/09/2025 9,800 0 (0%) 501 4.9 0 0 9,800 11,200 8,400
25/09/2025 9,800 0 (0%) 300 2.94 0 0 9,800 11,200 8,400
24/09/2025 9,800 0 (0%) 400 3.91 0 0 9,800 11,200 8,400
23/09/2025 9,800 0.1 (1.03%) 5,700 55.66 0 0 9,700 11,100 8,300
22/09/2025 9,700 -0.1 (-1.02%) 1,100 10.68 0 0 9,800 11,200 8,400
19/09/2025 9,900 -0.1 (-1%) 6,600 64.8 0 0 10,000 11,500 8,500
18/09/2025 10,000 0.1 (1.01%) 300 2.99 0 0 9,900 11,300 8,500
17/09/2025 9,900 0.1 (1.02%) 100 0.99 0 0 9,800 11,200 8,400
16/09/2025 9,800 0 (0%) 1,000 9.81 0 0 9,800 11,200 8,400
15/09/2025 9,800 0.1 (1.03%) 5,000 49.21 0 0 9,700 11,100 8,300
12/09/2025 9,800 -0.1 (-1.01%) 7,000 68.19 0 0 9,900 11,300 8,500
11/09/2025 9,900 -0.1 (-1%) 400 3.96 0 0 10,000 11,500 8,500
10/09/2025 10,000 0 (0%) 600 6 0 0 10,000 11,500 8,500
09/09/2025 10,000 0.1 (1.01%) 6,506 65.07 0 0 9,900 11,300 8,500
08/09/2025 9,900 0 (0%) 15,802 156.47 0 0 9,900 11,300 8,500
05/09/2025 9,900 0.1 (1.02%) 38,500 380.71 0 0 9,800 11,200 8,400
04/09/2025 9,800 0.1 (1.03%) 4,600 45.12 0 0 9,700 11,100 8,300
03/09/2025 9,700 0.2 (2.11%) 200 1.94 0 0 9,500 10,900 8,100
29/08/2025 9,800 0 (0%) 900 8.59 0 0 9,800 11,200 8,400
28/08/2025 9,800 0.2 (2.08%) 100 0.98 0 0 9,600 11,000 8,200
27/08/2025 9,500 -0.4 (-4.04%) 1,300 12.47 0 0 9,900 11,300 8,500
26/08/2025 9,700 -0.1 (-1.02%) 2,100 20.72 0 0 9,800 11,200 8,400
25/08/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
22/08/2025 9,400 -0.2 (-2.08%) 18,600 177.23 0 0 9,600 11,000 8,200
21/08/2025 9,600 0 (0%) 400 3.84 0 0 9,600 11,000 8,200
20/08/2025 9,700 -0.1 (-1.02%) 7,600 73.11 0 0 9,800 11,200 8,400
19/08/2025 9,700 -0.3 (-3%) 16,706 163.88 0 0 10,000 11,500 8,500
18/08/2025 9,800 0.1 (1.03%) 16,800 167.55 0 0 9,700 11,100 8,300
15/08/2025 9,600 -0.1 (-1.03%) 12,800 124.54 0 0 9,700 11,100 8,300
14/08/2025 9,600 -0.2 (-2.04%) 35,200 340.7 0 0 9,800 11,200 8,400
13/08/2025 9,700 0 (0%) 1,200 11.71 0 0 9,700 11,100 8,300
12/08/2025 9,700 -0.1 (-1.02%) 35,001 340.52 0 0 9,800 11,200 8,400
11/08/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
08/08/2025 9,800 0 (0%) 4,200 41.19 0 0 9,800 11,200 8,400
07/08/2025 9,800 0 (0%) 3,700 36.22 0 0 9,800 11,200 8,400
06/08/2025 9,800 0 (0%) 2,700 26.39 0 0 9,800 11,200 8,400
05/08/2025 9,900 0.2 (2.06%) 500 4.91 0 0 9,700 11,100 8,300
04/08/2025 9,700 0 (0%) 1,200 11.64 0 0 9,700 11,100 8,300
01/08/2025 9,700 0 (0%) 300 2.9 0 0 9,700 11,100 8,300
31/07/2025 9,800 0 (0%) 5,600 54.3 0 0 9,800 11,200 8,400
30/07/2025 9,800 0 (0%) 100 0.98 0 0 9,800 11,200 8,400
29/07/2025 9,700 -0.2 (-2.02%) 34,800 339.7 0 0 9,900 11,300 8,500
28/07/2025 9,900 0.1 (1.02%) 5,200 51.39 0 0 9,800 11,200 8,400
25/07/2025 9,900 0 (0%) 13,200 129.49 0 0 9,900 11,300 8,500
24/07/2025 9,900 0 (0%) 1,800 17.82 0 0 9,900 11,300 8,500

Historical Data - BSC

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