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 12,000 -0.2 (-1.64%) 100 1.2 0 0 12,200 14,000 10,400
31/03/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
30/03/2026 12,200 0 (0%) 300 3.66 0 0 12,200 14,000 10,400
27/03/2026 12,200 0 (0%) 100 1.22 0 0 12,200 14,000 10,400
26/03/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
25/03/2026 12,000 0 (0%) 400 4.87 0 0 12,000 13,800 10,200
24/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
23/03/2026 12,200 0.3 (2.52%) 1,300 15.56 0 0 11,900 13,600 10,200
20/03/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
19/03/2026 11,900 -0.5 (-4.03%) 200 2.38 0 0 12,400 14,200 10,600
18/03/2026 12,400 -0.1 (-0.8%) 1,004 12.45 0 0 12,500 14,300 10,700
17/03/2026 12,500 -1.1 (-8.09%) 3,000 37.5 0 0 13,600 15,600 11,600
16/03/2026 13,600 1.4 (11.48%) 100 1.36 0 0 12,200 14,000 10,400
13/03/2026 11,600 -1.1 (-8.66%) 15,300 186.98 0 0 12,700 14,600 10,800
12/03/2026 12,800 0.5 (4.07%) 12,800 162.54 0 0 12,300 14,100 10,500
11/03/2026 12,300 0.1 (0.82%) 130 1.6 0 0 12,200 14,000 10,400
10/03/2026 12,200 0.2 (1.67%) 3,629 44.22 0 0 12,000 13,800 10,200
09/03/2026 11,900 -1.9 (-13.77%) 2,800 33.55 0 0 13,800 15,800 11,800
06/03/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
05/03/2026 13,800 1.2 (9.52%) 100 1.38 0 0 12,600 14,400 10,800
04/03/2026 12,800 0.2 (1.59%) 2,000 25.19 0 0 12,600 14,400 10,800
03/03/2026 12,100 -0.8 (-6.2%) 1,916 24.21 0 0 12,900 14,800 11,000
02/03/2026 12,900 0 (0%) 1,100 14.18 0 0 12,900 14,800 11,000
27/02/2026 12,900 -0.1 (-0.77%) 500 6.45 0 0 13,000 14,900 11,100
26/02/2026 13,300 0.4 (3.1%) 1,100 14.26 0 0 12,900 14,800 11,000
25/02/2026 12,800 -0.2 (-1.54%) 1,124 14.49 0 0 13,000 14,900 11,100
24/02/2026 13,000 0 (0%) 850 11.06 0 0 13,000 14,900 11,100
23/02/2026 13,000 0 (0%) 203 2.64 0 0 13,000 14,900 11,100
13/02/2026 13,000 0 (0%) 4,700 61.1 0 0 13,000 14,900 11,100
12/02/2026 13,000 0 (0%) 1,500 19.5 0 0 13,000 14,900 11,100
11/02/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
10/02/2026 13,000 0.1 (0.78%) 200 2.6 0 0 12,900 14,800 11,000
09/02/2026 13,000 0 (0%) 200 2.57 0 0 13,000 14,900 11,100
06/02/2026 13,000 -0.1 (-0.76%) 3,000 39 0 0 13,100 15,000 11,200
05/02/2026 13,100 0.1 (0.77%) 1,100 14.41 0 0 13,000 14,900 11,100
04/02/2026 13,000 0 (0%) 2,000 26 0 0 13,000 14,900 11,100
03/02/2026 13,100 0.1 (0.77%) 600 7.81 0 0 13,000 14,900 11,100
02/02/2026 13,100 0.1 (0.77%) 4,500 58.51 0 0 13,000 14,900 11,100
30/01/2026 13,000 0.1 (0.78%) 519 6.75 0 0 12,900 14,800 11,000
29/01/2026 13,000 0.1 (0.78%) 6,502 83.85 0 0 12,900 14,800 11,000
28/01/2026 12,800 0 (0%) 7,100 91.28 0 0 12,800 14,700 10,900
27/01/2026 12,800 -0.2 (-1.54%) 613 7.86 0 0 13,000 14,900 11,100
26/01/2026 13,000 0 (0%) 1,220 15.86 0 0 13,000 14,900 11,100
23/01/2026 13,000 0 (0%) 21,410 278.33 0 0 13,000 14,900 11,100
22/01/2026 13,000 -0.2 (-1.52%) 13,232 172.33 0 0 13,200 15,100 11,300
21/01/2026 13,400 0.2 (1.52%) 8,354 110.09 0 0 13,200 15,100 11,300
20/01/2026 13,400 -0.2 (-1.47%) 9,260 122.67 0 0 13,600 15,600 11,600
19/01/2026 13,500 -0.2 (-1.46%) 4,900 66.88 0 0 13,700 15,700 11,700
16/01/2026 13,600 0.6 (4.62%) 24,660 338.53 0 0 13,000 14,900 11,100
15/01/2026 13,000 0 (0%) 3,400 44.1 0 0 13,000 14,900 11,100
14/01/2026 13,000 0 (0%) 1,800 23.4 0 0 13,000 14,900 11,100
13/01/2026 12,900 -0.2 (-1.53%) 5,200 67.64 0 0 13,100 15,000 11,200
12/01/2026 13,100 0 (0%) 6,600 86.16 0 0 13,100 15,000 11,200
09/01/2026 13,100 0.1 (0.77%) 500 6.55 0 0 13,000 14,900 11,100
08/01/2026 13,000 -0.2 (-1.52%) 6,000 78.02 0 0 13,200 15,100 11,300
07/01/2026 13,200 0.2 (1.54%) 100 1.32 0 0 13,000 14,900 11,100
06/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
05/01/2026 12,900 -0.2 (-1.53%) 4,000 51.8 0 0 13,100 15,000 11,200
31/12/2025 13,100 0 (0%) 1,700 22.2 0 0 13,100 15,000 11,200
30/12/2025 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
29/12/2025 13,100 0 (0%) 2,000 26.2 0 0 13,100 15,000 11,200
26/12/2025 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
25/12/2025 13,000 -0.4 (-2.99%) 5,500 72.11 0 0 13,400 15,400 11,400
24/12/2025 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
23/12/2025 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
22/12/2025 13,200 -0.2 (-1.49%) 200 2.67 0 0 13,400 15,400 11,400
19/12/2025 13,400 0 (0%) 0 0 0 0 13,400 15,400 11,400
18/12/2025 13,400 -0.3 (-2.19%) 6,600 88.44 0 0 13,700 15,700 11,700
17/12/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
16/12/2025 13,700 0 (0%) 1 0.01 0 0 13,700 15,700 11,700
15/12/2025 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
12/12/2025 13,300 0 (0%) 20,500 280.65 0 0 13,300 15,200 11,400
11/12/2025 13,300 0 (0%) 1,100 14.63 0 0 13,300 15,200 11,400
10/12/2025 13,300 0 (0%) 1,000 13.3 0 0 13,300 15,200 11,400
09/12/2025 13,300 0 (0%) 2,034 27.06 0 0 13,300 15,200 11,400
08/12/2025 13,400 0.3 (2.29%) 200 2.66 0 0 13,100 15,000 11,200
05/12/2025 13,200 0 (0%) 2,400 31.48 0 0 13,200 15,100 11,300
04/12/2025 13,500 0 (0%) 6,800 89.72 0 0 13,500 15,500 11,500
03/12/2025 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
02/12/2025 13,500 0.3 (2.27%) 2,900 39.17 0 0 13,200 15,100 11,300
01/12/2025 13,200 0 (0%) 1,000 13.2 0 0 13,200 15,100 11,300
28/11/2025 13,200 0 (0%) 9,600 126.72 0 0 13,200 15,100 11,300
27/11/2025 13,200 0 (0%) 3,600 47.67 0 0 13,200 15,100 11,300
26/11/2025 13,200 -0.4 (-2.94%) 100 1.32 0 0 13,600 15,600 11,600
25/11/2025 13,600 0.4 (3.03%) 100 1.36 0 0 13,200 15,100 11,300
24/11/2025 13,200 0 (0%) 100 1.32 0 0 13,200 15,100 11,300
21/11/2025 13,200 0 (0%) 1,500 19.82 0 0 13,200 15,100 11,300
20/11/2025 13,300 -0.2 (-1.48%) 2,600 34.3 0 0 13,500 15,500 11,500
19/11/2025 13,400 0.4 (3.08%) 5,600 75.56 0 0 13,000 14,900 11,100
18/11/2025 13,100 0.1 (0.77%) 10,500 136.6 0 0 13,000 14,900 11,100
17/11/2025 13,000 -0.2 (-1.52%) 2,000 26 0 0 13,200 15,100 11,300
14/11/2025 13,200 0 (0%) 4 0.05 0 0 13,200 15,100 11,300
13/11/2025 13,200 0 (0%) 1 0.01 0 0 13,200 15,100 11,300
12/11/2025 13,000 0 (0%) 204 2.69 0 0 13,000 14,900 11,100
11/11/2025 12,900 -0.1 (-0.77%) 1,300 16.88 0 0 13,000 14,900 11,100
10/11/2025 13,000 -0.3 (-2.26%) 1,106 14.36 0 0 13,300 15,200 11,400
07/11/2025 13,300 0 (0%) 4,000 53.2 0 0 13,300 15,200 11,400
06/11/2025 13,300 0 (0%) 2,900 38.57 0 0 13,300 15,200 11,400
05/11/2025 13,300 0.3 (2.31%) 2,100 27.92 0 0 13,000 14,900 11,100
04/11/2025 13,300 0.1 (0.76%) 4,101 53.39 0 0 13,200 15,100 11,300
03/11/2025 13,100 -0.2 (-1.5%) 3,300 43.47 0 0 13,300 15,200 11,400
31/10/2025 13,300 0 (0%) 1,410 18.74 0 0 13,300 15,200 11,400
30/10/2025 13,200 -0.2 (-1.49%) 4,202 56.02 0 0 13,400 15,400 11,400
29/10/2025 13,400 0 (0%) 1,100 14.74 0 0 13,400 15,400 11,400
28/10/2025 13,400 0.1 (0.75%) 1,300 17.41 0 0 13,300 15,200 11,400
27/10/2025 13,000 -0.5 (-3.7%) 21,100 279.61 0 0 13,500 15,500 11,500
24/10/2025 13,400 -0.1 (-0.74%) 4,300 58.03 0 0 13,500 15,500 11,500
23/10/2025 13,400 -0.2 (-1.47%) 4,100 55.29 0 0 13,600 15,600 11,600
22/10/2025 13,600 0.1 (0.74%) 1,700 23.05 0 0 13,500 15,500 11,500
21/10/2025 13,500 -0.3 (-2.17%) 8,410 113.93 0 0 13,800 15,800 11,800
20/10/2025 13,800 0 (0%) 4,000 55.2 0 0 13,800 15,800 11,800
17/10/2025 13,800 0 (0%) 200 2.76 0 0 13,800 15,800 11,800
16/10/2025 13,800 0.1 (0.73%) 3,000 41.3 0 0 13,700 15,700 11,700
15/10/2025 13,800 0 (0%) 2,216 30.46 0 0 13,800 15,800 11,800
14/10/2025 13,800 0 (0%) 3,002 41.43 0 0 13,800 15,800 11,800
13/10/2025 13,800 0 (0%) 3,000 41.41 0 0 13,800 15,800 11,800
10/10/2025 13,900 -0.1 (-0.71%) 10,000 137.65 0 0 14,000 16,100 11,900
09/10/2025 14,000 -0.3 (-2.1%) 7,600 106.4 0 0 14,300 16,400 12,200
08/10/2025 14,000 0.4 (2.94%) 400 5.7 0 0 13,600 15,600 11,600
07/10/2025 13,600 -0.1 (-0.73%) 16,000 218.13 0 0 13,700 15,700 11,700
06/10/2025 13,900 0.2 (1.46%) 2,100 28.71 0 0 13,700 15,700 11,700
03/10/2025 13,700 -0.3 (-2.14%) 303 4.15 0 0 14,000 16,100 11,900
02/10/2025 14,000 0.2 (1.45%) 1,000 14 0 0 13,800 15,800 11,800
01/10/2025 13,600 -0.4 (-2.86%) 16,215 223.16 0 0 14,000 16,100 11,900

Historical Data - BSC

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