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
03/02/2026 11,000 1 (10%) 1,000 10.92 0 0 10,000 11,000 9,000
02/02/2026 10,000 0 (0%) 551 5.51 0 0 10,000 11,000 9,000
30/01/2026 10,000 0.5 (5.26%) 217 2.17 0 0 9,500 10,400 8,600
29/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
28/01/2026 9,500 -0.5 (-5%) 738 7.03 0 0 10,000 11,000 9,000
27/01/2026 10,000 0.3 (3.09%) 1,058 10.47 0 0 9,700 10,600 8,800
26/01/2026 9,700 -1 (-9.35%) 2,531 24.78 0 0 10,700 11,700 9,700
23/01/2026 10,700 0 (0%) 1,202 13.11 0 0 10,700 11,700 9,700
22/01/2026 10,700 0.9 (9.18%) 1,185 12.68 0 0 9,800 10,700 8,900
21/01/2026 9,800 0.5 (5.38%) 9,432 93.01 0 0 9,300 10,200 8,400
20/01/2026 9,300 0 (0%) 1 0.01 0 0 9,300 10,200 8,400
19/01/2026 9,300 0 (0%) 12 0.11 0 0 9,300 10,200 8,400
16/01/2026 9,300 0 (0%) 51 0.47 0 0 9,300 10,200 8,400
15/01/2026 9,300 0 (0%) 92 0.82 0 0 9,300 10,200 8,400
14/01/2026 9,300 0 (0%) 534 4.96 0 0 9,300 10,200 8,400
13/01/2026 9,300 0 (0%) 504 4.69 0 0 9,300 10,200 8,400
12/01/2026 9,300 0 (0%) 0 0 0 0 9,300 10,200 8,400
09/01/2026 9,300 0 (0%) 60 0.53 0 0 9,300 10,200 8,400
08/01/2026 9,300 0 (0%) 600 5.58 0 0 9,300 10,200 8,400
07/01/2026 9,300 0 (0%) 529 4.92 0 0 9,300 10,200 8,400
06/01/2026 9,300 0 (0%) 500 4.65 0 0 9,300 10,200 8,400
05/01/2026 9,300 0 (0%) 1,900 17.67 0 0 9,300 10,200 8,400
31/12/2025 9,300 0 (0%) 1,826 16.98 0 0 9,300 10,200 8,400
30/12/2025 9,300 0 (0%) 5,000 46.5 0 0 9,300 10,200 8,400
29/12/2025 9,300 0 (0%) 1,109 10.31 0 0 9,300 10,200 8,400
26/12/2025 9,300 0.3 (3.33%) 6,221 57.78 0 0 9,000 9,900 8,100
25/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
24/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
23/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
22/12/2025 9,000 0 (0%) 1,400 12.6 0 0 9,000 9,900 8,100
19/12/2025 9,000 0 (0%) 14 0.13 0 0 9,000 9,900 8,100
18/12/2025 9,000 0 (0%) 3,221 28.98 0 0 9,000 9,900 8,100
17/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
16/12/2025 9,000 0 (0%) 10 0.09 0 0 9,000 9,900 8,100
15/12/2025 9,000 0 (0%) 100 0.9 0 0 9,000 9,900 8,100
12/12/2025 9,000 0 (0%) 1 0.01 0 0 9,000 9,900 8,100
11/12/2025 9,000 0 (0%) 2 0.02 0 0 9,000 9,900 8,100
10/12/2025 9,000 0 (0%) 1,006 9.05 0 0 9,000 9,900 8,100
09/12/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
08/12/2025 9,000 0 (0%) 20 0.18 0 0 9,000 9,900 8,100
05/12/2025 9,000 0 (0%) 12 0.1 0 0 9,000 9,900 8,100
04/12/2025 9,000 0 (0%) 10 0.09 0 0 9,000 9,900 8,100
03/12/2025 9,000 0.8 (9.76%) 3,862 34.74 0 0 8,200 9,000 7,400
02/12/2025 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
01/12/2025 8,200 0 (0%) 12 0.1 0 0 8,200 9,000 7,400
28/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
27/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
26/11/2025 8,200 0 (0%) 42 0.33 0 0 8,200 9,000 7,400
25/11/2025 8,200 0 (0%) 100 0.82 0 0 8,200 9,000 7,400
24/11/2025 8,200 0 (0%) 66 0.51 0 0 8,200 9,000 7,400
21/11/2025 8,200 0 (0%) 1,874 15.37 0 0 8,200 9,000 7,400
20/11/2025 8,200 -0.8 (-8.89%) 102 0.84 0 0 9,000 9,900 8,100
19/11/2025 9,000 0.8 (9.76%) 169 1.43 0 0 8,200 9,000 7,400
18/11/2025 8,200 -0.6 (-6.82%) 200 1.64 0 0 8,800 9,600 8,000
17/11/2025 8,800 0.6 (7.32%) 410 3.42 0 0 8,200 9,000 7,400
14/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
13/11/2025 8,200 0 (0%) 1 0.01 0 0 8,200 9,000 7,400
12/11/2025 8,200 0 (0%) 3,868 31.72 0 0 8,200 9,000 7,400
11/11/2025 8,200 0 (0%) 144 1.18 0 0 8,200 9,000 7,400
10/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
07/11/2025 8,200 0 (0%) 1,800 14.76 0 0 8,200 9,000 7,400
06/11/2025 8,200 0 (0%) 505 4.14 0 0 8,200 9,000 7,400
05/11/2025 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
04/11/2025 8,200 0 (0%) 845 6.93 0 0 8,200 9,000 7,400
03/11/2025 8,200 0 (0%) 2,021 16.57 0 0 8,200 9,000 7,400
31/10/2025 8,200 0 (0%) 2 0.02 0 0 8,200 9,000 7,400
30/10/2025 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
29/10/2025 8,200 0 (0%) 20 0.16 0 0 8,200 9,000 7,400
28/10/2025 8,200 0.1 (1.23%) 3,700 30.34 0 0 8,100 8,900 7,300
27/10/2025 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
24/10/2025 8,100 -0.7 (-7.95%) 152 1.23 0 0 8,800 9,600 8,000
23/10/2025 8,800 0.8 (10%) 6,401 53.74 0 0 8,000 8,800 7,200
22/10/2025 8,000 -0.2 (-2.44%) 1,002 8.04 0 0 8,200 9,000 7,400
21/10/2025 8,200 0 (0%) 0 0 0 0 8,200 9,000 7,400
20/10/2025 8,200 -0.6 (-6.82%) 1,600 13.32 0 0 8,800 9,600 8,000
17/10/2025 8,800 0 (0%) 20 0.18 0 0 8,800 9,600 8,000
16/10/2025 8,800 0.8 (10%) 3,300 26.48 0 0 8,000 8,800 7,200
15/10/2025 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
14/10/2025 8,000 0 (0%) 204 1.64 0 0 8,000 8,800 7,200
13/10/2025 8,000 0 (0%) 1,007 8.06 0 0 8,000 8,800 7,200
10/10/2025 8,000 0 (0%) 61 0.45 0 0 8,000 8,800 7,200
09/10/2025 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
08/10/2025 8,000 0 (0%) 0 0 0 0 8,000 8,800 7,200
07/10/2025 8,000 0 (0%) 40 0.32 0 0 8,000 8,800 7,200
06/10/2025 8,000 -0.5 (-5.88%) 578 4.62 0 0 8,500 9,300 7,700
03/10/2025 8,500 -0.1 (-1.16%) 1,500 12.75 0 0 8,600 9,400 7,800
02/10/2025 8,600 0 (0%) 71 0.57 0 0 8,600 9,400 7,800
01/10/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
30/09/2025 8,600 0 (0%) 550 4.51 0 0 8,600 9,400 7,800
29/09/2025 8,600 0 (0%) 1 0.01 0 0 8,600 9,400 7,800
26/09/2025 8,600 0 (0%) 0 0 0 0 8,600 9,400 7,800
25/09/2025 8,600 0.7 (8.86%) 985 7.97 0 0 7,900 8,600 7,200
24/09/2025 7,900 -0.8 (-9.2%) 2,600 20.66 0 0 8,700 9,500 7,900
23/09/2025 8,700 0 (0%) 46 0.39 0 0 8,700 9,500 7,900
22/09/2025 8,700 0 (0%) 74 0.64 0 0 8,700 9,500 7,900
19/09/2025 8,700 0 (0%) 40 0.35 171,864 1,357.73 8,700 9,500 7,900
18/09/2025 8,700 -0.5 (-5.43%) 100 0.87 0 0 9,200 10,100 8,300
17/09/2025 9,200 0 (0%) 20 0.17 0 0 9,200 10,100 8,300
16/09/2025 9,200 0 (0%) 6,246 57.46 0 0 9,200 10,100 8,300
15/09/2025 9,200 -0.1 (-1.08%) 3,311 30.65 0 0 9,300 10,200 8,400
12/09/2025 9,300 0 (0%) 1,100 10.23 0 0 9,300 10,200 8,400
11/09/2025 9,300 0 (0%) 201 1.87 0 0 9,300 10,200 8,400
10/09/2025 9,300 0.8 (9.41%) 1,000 9.28 0 0 8,500 9,300 7,700
09/09/2025 8,500 0 (0%) 66 0.56 0 0 8,500 9,300 7,700
08/09/2025 8,500 0 (0%) 286 2.41 0 0 8,500 9,300 7,700
05/09/2025 8,500 0 (0%) 2,700 22.95 0 0 8,500 9,300 7,700
04/09/2025 8,500 0 (0%) 578 4.97 0 0 8,500 9,300 7,700
03/09/2025 8,500 -0.6 (-6.59%) 241 2.12 0 0 9,100 10,000 8,200
29/08/2025 9,100 0.4 (4.6%) 4,488 37.54 0 0 8,700 9,500 7,900
28/08/2025 8,700 0 (0%) 9 0.08 0 0 8,700 9,500 7,900
27/08/2025 8,700 0.6 (7.41%) 1,909 16.61 0 0 8,100 8,900 7,300
26/08/2025 8,100 0 (0%) 0 0 0 0 8,100 8,900 7,300
25/08/2025 8,100 0.2 (2.53%) 806 6.53 0 0 7,900 8,600 7,200
22/08/2025 7,900 -0.7 (-8.14%) 612 4.97 0 0 8,600 9,400 7,800
21/08/2025 8,600 0 (0%) 510 4.39 0 0 8,600 9,400 7,800
20/08/2025 8,600 0 (0%) 1,600 13.76 0 0 8,600 9,400 7,800
19/08/2025 8,600 -0.4 (-4.44%) 1,805 15.27 0 0 9,000 9,900 8,100
18/08/2025 9,000 0 (0%) 50 0.41 0 0 9,000 9,900 8,100
15/08/2025 9,000 0 (0%) 5 0.05 0 0 9,000 9,900 8,100
14/08/2025 9,000 0 (0%) 1,943 16.69 0 0 9,000 9,900 8,100
13/08/2025 9,000 0 (0%) 2,500 22.5 0 0 9,000 9,900 8,100
12/08/2025 9,000 -0.4 (-4.26%) 400 3.66 0 0 9,400 10,300 8,500
11/08/2025 9,400 0 (0%) 938 8.79 0 0 9,400 10,300 8,500
08/08/2025 9,400 0 (0%) 5,000 46.9 0 0 9,400 10,300 8,500
07/08/2025 9,400 0.2 (2.17%) 2,610 23.65 0 0 9,200 10,100 8,300
06/08/2025 9,200 -0.1 (-1.08%) 5,100 44.11 0 0 9,300 10,200 8,400
05/08/2025 9,300 0 (0%) 1,700 14.88 0 0 9,300 10,200 8,400
04/08/2025 9,300 0 (0%) 700 6.51 0 0 9,300 10,200 8,400

Historical Data - BSC

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