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
02/04/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
01/04/2026 11,200 0 (0%) 300 3.36 0 0 11,200 12,800 9,600
31/03/2026 11,200 0.8 (7.69%) 100 1.12 0 0 10,400 11,900 8,900
30/03/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
27/03/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
26/03/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
25/03/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
24/03/2026 10,400 0 (0%) 500 5.2 0 0 10,400 11,900 8,900
23/03/2026 11,300 0.1 (0.89%) 400 4.15 0 0 11,200 12,800 9,600
20/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
19/03/2026 11,200 0 (0%) 1 0.01 0 0 11,200 12,800 9,600
18/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
17/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
16/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
13/03/2026 11,200 0 (0%) 100 1.12 0 0 11,200 12,800 9,600
12/03/2026 11,200 0.2 (1.82%) 400 4.46 0 0 11,000 12,600 9,400
11/03/2026 11,000 0.1 (0.92%) 300 3.29 0 0 10,900 12,500 9,300
10/03/2026 11,100 0 (0%) 800 8.74 0 0 11,100 12,700 9,500
09/03/2026 11,100 -0.1 (-0.89%) 100 1.11 0 0 11,200 12,800 9,600
06/03/2026 11,100 -0.1 (-0.89%) 800 8.94 0 0 11,200 12,800 9,600
05/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
04/03/2026 11,200 -0.1 (-0.88%) 600 6.73 0 0 11,300 12,900 9,700
03/03/2026 11,300 -0.4 (-3.42%) 100 1.13 0 0 11,700 13,400 10,000
02/03/2026 11,700 0.3 (2.63%) 900 10.56 0 0 11,400 13,100 9,700
27/02/2026 11,500 0.2 (1.77%) 800 9.1 0 0 11,300 12,900 9,700
26/02/2026 11,300 0 (0%) 201 2.27 0 0 11,300 12,900 9,700
25/02/2026 11,400 0.2 (1.79%) 700 7.92 0 0 11,200 12,800 9,600
24/02/2026 11,300 0.1 (0.89%) 1,000 11.22 0 0 11,200 12,800 9,600
23/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
13/02/2026 11,200 0 (0%) 300 3.36 0 0 11,200 12,800 9,600
12/02/2026 11,300 0.3 (2.73%) 1,700 19.04 0 0 11,000 12,600 9,400
11/02/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
10/02/2026 11,100 0 (0%) 1,400 15.44 0 0 11,100 12,700 9,500
09/02/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
06/02/2026 11,200 0.1 (0.9%) 600 6.68 0 0 11,100 12,700 9,500
05/02/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
04/02/2026 11,000 -0.6 (-5.17%) 1,100 12.16 0 0 11,600 13,300 9,900
03/02/2026 11,600 0 (0%) 200 2.32 0 0 11,600 13,300 9,900
02/02/2026 11,500 0.7 (6.48%) 4,200 48.91 0 0 10,800 12,400 9,200
30/01/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
29/01/2026 10,700 -0.3 (-2.73%) 9,801 106.18 0 0 11,000 12,600 9,400
28/01/2026 11,000 0 (0%) 1,100 12.1 0 0 11,000 12,600 9,400
27/01/2026 11,000 -0.6 (-5.17%) 5,200 57.39 0 0 11,600 13,300 9,900
26/01/2026 11,600 0 (0%) 200 2.32 0 0 11,600 13,300 9,900
23/01/2026 11,600 0 (0%) 100 1.16 0 0 11,600 13,300 9,900
22/01/2026 11,600 0 (0%) 100 1.16 0 0 11,600 13,300 9,900
21/01/2026 11,500 0 (0%) 300 3.49 0 0 11,500 13,200 9,800
20/01/2026 11,500 0.1 (0.88%) 2,600 29.9 0 0 11,400 13,100 9,700
19/01/2026 11,400 0 (0%) 2,600 29.64 0 0 11,400 13,100 9,700
16/01/2026 11,400 0.3 (2.7%) 1,100 12.56 0 0 11,100 12,700 9,500
15/01/2026 11,000 -0.5 (-4.35%) 1,300 14.45 0 0 11,500 13,200 9,800
14/01/2026 11,500 -0.1 (-0.86%) 2,000 23 0 0 11,600 13,300 9,900
13/01/2026 11,500 -0.1 (-0.86%) 502 5.81 0 0 11,600 13,300 9,900
12/01/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
09/01/2026 11,700 0.2 (1.74%) 4,000 46.4 0 0 11,500 13,200 9,800
08/01/2026 11,500 0.2 (1.77%) 500 5.75 0 0 11,300 12,900 9,700
07/01/2026 11,300 0 (0%) 100 1.13 0 0 11,300 12,900 9,700
06/01/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
05/01/2026 11,000 -0.5 (-4.35%) 1,800 20.3 0 0 11,500 13,200 9,800
31/12/2025 11,500 0 (0%) 1,000 11.5 0 0 11,500 13,200 9,800
30/12/2025 11,600 0 (0%) 2,100 24.2 0 0 11,600 13,300 9,900
29/12/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
26/12/2025 11,600 0 (0%) 1,000 11.6 0 0 11,600 13,300 9,900
25/12/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
24/12/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
23/12/2025 11,600 -0.1 (-0.85%) 100 1.16 0 0 11,700 13,400 10,000
22/12/2025 11,700 0.6 (5.41%) 600 7.02 0 0 11,100 12,700 9,500
19/12/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
18/12/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
17/12/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
16/12/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
15/12/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
12/12/2025 11,100 0.2 (1.83%) 101 1.12 0 0 10,900 12,500 9,300
11/12/2025 11,400 0 (0%) 2,900 31.64 0 0 11,400 13,100 9,700
10/12/2025 11,400 0 (0%) 700 7.98 0 0 11,400 13,100 9,700
09/12/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
08/12/2025 11,400 0 (0%) 3 0.04 0 0 11,400 13,100 9,700
05/12/2025 11,400 -0.1 (-0.87%) 200 2.28 0 0 11,500 13,200 9,800
04/12/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
03/12/2025 11,500 0.1 (0.88%) 2,005 23.06 0 0 11,400 13,100 9,700
02/12/2025 11,500 0.2 (1.77%) 6,200 70.8 0 0 11,300 12,900 9,700
01/12/2025 12,200 -0.1 (-0.81%) 2,000 24.4 0 0 12,300 14,100 10,500
28/11/2025 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
27/11/2025 12,300 0.1 (0.82%) 201 2.46 0 0 12,200 14,000 10,400
26/11/2025 12,200 0.1 (0.83%) 505 6.18 0 0 12,100 13,900 10,300
25/11/2025 12,100 0 (0%) 2,100 25.41 0 0 12,100 13,900 10,300
24/11/2025 12,100 0.2 (1.68%) 500 6.04 0 0 11,900 13,600 10,200
21/11/2025 11,900 0.2 (1.71%) 1,100 13.09 0 0 11,700 13,400 10,000
20/11/2025 11,700 0.4 (3.54%) 100 1.17 0 0 11,300 12,900 9,700
19/11/2025 11,300 0.1 (0.89%) 500 5.65 0 0 11,200 12,800 9,600
18/11/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
17/11/2025 11,200 0 (0%) 1,100 12.33 0 0 11,200 12,800 9,600
14/11/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
13/11/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
12/11/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
11/11/2025 11,000 -0.9 (-7.56%) 600 6.69 0 0 11,900 13,600 10,200
10/11/2025 11,900 0 (0%) 100 1.19 0 0 11,900 13,600 10,200
07/11/2025 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
06/11/2025 11,900 0.1 (0.85%) 100 1.19 0 0 11,800 13,500 10,100
05/11/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
04/11/2025 11,800 0 (0%) 1 0.01 0 0 11,800 13,500 10,100
03/11/2025 11,800 0 (0%) 300 3.54 0 0 11,800 13,500 10,100
31/10/2025 11,800 0 (0%) 7 0.08 0 0 11,800 13,500 10,100
30/10/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
29/10/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
28/10/2025 11,800 0 (0%) 0 0 0 0 11,800 13,500 10,100
27/10/2025 11,800 0 (0%) 100 1.18 0 0 11,800 13,500 10,100
24/10/2025 11,800 -0.1 (-0.84%) 1,900 22.42 0 0 11,900 13,600 10,200
23/10/2025 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
22/10/2025 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
21/10/2025 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
20/10/2025 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
17/10/2025 11,900 0.2 (1.71%) 600 7.14 0 0 11,700 13,400 10,000
16/10/2025 11,700 -0.3 (-2.5%) 100 1.17 0 0 12,000 13,800 10,200
15/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
14/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
13/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
10/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
09/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
08/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
07/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
06/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
03/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
02/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200

Historical Data - BSC

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