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
30/03/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
27/03/2026 11,100 0.2 (1.83%) 100 1.11 0 0 10,900 12,500 9,300
26/03/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
25/03/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
24/03/2026 10,900 0 (0%) 75 0.82 0 0 10,900 12,500 9,300
23/03/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
20/03/2026 10,900 0 (0%) 3 0.03 0 0 10,900 12,500 9,300
19/03/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
18/03/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
17/03/2026 10,900 0 (0%) 1 0.01 0 0 10,900 12,500 9,300
16/03/2026 10,900 0.3 (2.83%) 102 1.11 0 0 10,600 12,100 9,100
13/03/2026 10,600 0 (0%) 365 3.84 0 0 10,600 12,100 9,100
12/03/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
11/03/2026 10,600 0 (0%) 17 0.18 0 0 10,600 12,100 9,100
10/03/2026 10,600 1.3 (13.98%) 100 1.06 0 0 9,300 10,600 8,000
09/03/2026 11,000 0.8 (7.84%) 600 5.55 0 0 10,200 11,700 8,700
06/03/2026 11,000 -0.1 (-0.9%) 800 8.13 0 0 11,100 12,700 9,500
05/03/2026 11,100 0 (0%) 18 0.2 0 0 11,100 12,700 9,500
04/03/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
03/03/2026 11,100 0 (0%) 200 2.22 0 0 11,100 12,700 9,500
02/03/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
27/02/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
26/02/2026 11,100 0 (0%) 15 0.17 0 0 11,100 12,700 9,500
25/02/2026 11,200 0.3 (2.75%) 300 3.32 0 0 10,900 12,500 9,300
24/02/2026 11,000 0 (0%) 509 5.56 0 0 11,000 12,600 9,400
23/02/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
13/02/2026 11,000 0 (0%) 9 0.08 0 0 11,000 12,600 9,400
12/02/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
11/02/2026 11,000 0 (0%) 17 0.18 0 0 11,000 12,600 9,400
10/02/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
09/02/2026 11,000 0 (0%) 1 0.01 0 0 11,000 12,600 9,400
06/02/2026 11,000 0 (0%) 200 2.2 0 0 11,000 12,600 9,400
05/02/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
04/02/2026 11,000 1.3 (13.4%) 335 3.68 0 0 9,700 11,100 8,300
03/02/2026 11,000 0.4 (3.77%) 2,100 20.39 0 0 10,600 12,100 9,100
02/02/2026 10,600 0 (0%) 303 3.21 0 0 10,600 12,100 9,100
30/01/2026 10,600 0 (0%) 100 1.06 0 0 10,600 12,100 9,100
29/01/2026 10,600 0 (0%) 5 0.05 0 0 10,600 12,100 9,100
28/01/2026 10,600 0 (0%) 800 8.48 0 0 10,600 12,100 9,100
27/01/2026 10,600 0 (0%) 29 0.3 0 0 10,600 12,100 9,100
26/01/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
23/01/2026 10,600 -0.3 (-2.75%) 600 6.36 0 0 10,900 12,500 9,300
22/01/2026 10,900 0 (0%) 1,700 18.53 0 0 10,900 12,500 9,300
21/01/2026 12,000 1.4 (13.21%) 700 7.62 0 0 10,600 12,100 9,100
20/01/2026 10,700 0.1 (0.94%) 646 6.86 0 0 10,600 12,100 9,100
19/01/2026 10,600 0.3 (2.91%) 500 5.29 0 0 10,300 11,800 8,800
16/01/2026 10,300 0.2 (1.98%) 600 6.18 0 0 10,100 11,600 8,600
15/01/2026 10,000 -1.3 (-11.5%) 1,615 16.37 0 0 11,300 12,900 9,700
14/01/2026 11,200 -1.9 (-14.5%) 2,805 31.58 0 0 13,100 15,000 11,200
13/01/2026 13,100 -2.3 (-14.94%) 1,747 22.89 0 0 15,400 17,700 13,100
12/01/2026 15,400 1.9 (14.07%) 500 7.7 0 0 13,500 15,500 11,500
09/01/2026 13,500 1.4 (11.57%) 1,400 18.9 0 0 12,100 13,900 10,300
08/01/2026 12,500 1 (8.7%) 1,000 12.07 0 0 11,500 13,200 9,800
07/01/2026 11,300 -1.9 (-14.39%) 1,200 13.77 0 0 13,200 15,100 11,300
06/01/2026 13,000 -0.6 (-4.41%) 378 4.97 0 0 13,600 15,600 11,600
05/01/2026 13,500 1.4 (11.57%) 4,400 59.84 0 0 12,100 13,900 10,300
31/12/2025 14,400 1.8 (14.29%) 1,000 12.14 0 0 12,600 14,400 10,800
30/12/2025 12,100 0.6 (5.22%) 2,814 35.4 0 0 11,500 13,200 9,800
29/12/2025 11,700 1.5 (14.71%) 2,906 33.29 0 0 10,200 11,700 8,700
26/12/2025 10,400 1.3 (14.29%) 3,644 36.99 0 0 9,100 10,400 7,800
25/12/2025 9,100 -0.8 (-8.08%) 700 6.34 0 0 9,900 11,300 8,500
24/12/2025 9,600 0.9 (10.34%) 2,800 27.58 0 0 8,700 10,000 7,400
23/12/2025 8,600 -1 (-10.42%) 800 6.99 0 0 9,600 11,000 8,200
22/12/2025 9,600 -0.3 (-3.03%) 2,600 24.95 0 0 9,900 11,300 8,500
19/12/2025 9,800 -0.2 (-2%) 1,620 16. 0 0 10,000 11,500 8,500
18/12/2025 9,600 0.2 (2.13%) 2,500 25.1 0 0 9,400 10,800 8,000
17/12/2025 9,300 -0.1 (-1.06%) 202 1.9 0 0 9,400 10,800 8,000
16/12/2025 9,600 1.2 (14.29%) 1,100 10.33 0 0 8,400 9,600 7,200
15/12/2025 8,500 -0.7 (-7.61%) 322 2.7 0 0 9,200 10,500 7,900
12/12/2025 9,000 -0.3 (-3.23%) 205 1.88 0 0 9,300 10,600 8,000
11/12/2025 9,100 -0.9 (-9%) 200 1.85 0 0 10,000 11,500 8,500
10/12/2025 10,000 -1.7 (-14.53%) 3,800 38.01 0 0 11,700 13,400 10,000
09/12/2025 11,700 0.5 (4.46%) 201 2.35 0 0 11,200 12,800 9,600
08/12/2025 11,200 1.1 (10.89%) 1,222 13.74 0 0 10,100 11,600 8,600
05/12/2025 10,200 1.3 (14.61%) 3,000 30.35 0 0 8,900 10,200 7,600
04/12/2025 8,900 0.1 (1.14%) 201 1.79 0 0 8,800 10,100 7,500
03/12/2025 8,800 -0.3 (-3.3%) 316 2.78 0 0 9,100 10,400 7,800
02/12/2025 8,800 -0.6 (-6.38%) 3,400 30.8 0 0 9,400 10,800 8,000
01/12/2025 8,600 -1 (-10.42%) 415 3.87 0 0 9,600 11,000 8,200
28/11/2025 9,600 -0.2 (-2.04%) 308 2.96 0 0 9,800 11,200 8,400
27/11/2025 9,900 -1.3 (-11.61%) 1,720 16.84 0 0 11,200 12,800 9,600
26/11/2025 12,200 1.1 (9.91%) 701 7.88 0 0 11,100 12,700 9,500
25/11/2025 12,000 1.5 (14.29%) 2,204 24.39 0 0 10,500 12,000 9,000
24/11/2025 12,500 1.4 (12.61%) 1,220 12.82 0 0 11,100 12,700 9,500
21/11/2025 11,100 -1.9 (-14.62%) 3,514 39.01 0 0 13,000 14,900 11,100
20/11/2025 13,000 -2.2 (-14.47%) 1,775 23.08 0 0 15,200 17,400 13,000
19/11/2025 14,000 -1.5 (-9.68%) 5,222 79.65 0 0 15,500 17,800 13,200
18/11/2025 15,500 2 (14.81%) 4,498 69.38 0 0 13,500 15,500 11,500
17/11/2025 14,000 1.8 (14.75%) 6,360 85.63 0 0 12,200 14,000 10,400
14/11/2025 12,300 1.6 (14.95%) 2,420 29.49 0 0 10,700 12,300 9,100
13/11/2025 10,900 1.4 (14.74%) 2,301 24.7 0 0 9,500 10,900 8,100
12/11/2025 9,700 1.2 (14.12%) 762 7.22 0 0 8,500 9,700 7,300
11/11/2025 8,500 -1.3 (-13.27%) 100 0.85 0 0 9,800 11,200 8,400
10/11/2025 9,800 1.2 (13.95%) 101 0.99 0 0 8,600 9,800 7,400
07/11/2025 9,000 0.4 (4.65%) 402 3.47 0 0 8,600 9,800 7,400
06/11/2025 8,400 -1.1 (-11.58%) 1,022 8.78 0 0 9,500 10,900 8,100
05/11/2025 9,200 -0.4 (-4.17%) 1,830 17.38 0 0 9,600 11,000 8,200
04/11/2025 9,700 1.2 (14.12%) 1,809 17.37 0 0 8,500 9,700 7,300
03/11/2025 8,500 0.2 (2.41%) 1,306 11.1 0 0 8,300 9,500 7,100
31/10/2025 8,300 -0.3 (-3.49%) 1,140 9.44 0 0 8,600 9,800 7,400
30/10/2025 9,100 0 (0%) 2,360 20.33 0 0 9,100 10,400 7,800
29/10/2025 9,500 0.7 (7.95%) 3,540 32.3 0 0 8,800 10,100 7,500
28/10/2025 7,500 -0.6 (-7.41%) 1,800 15.88 0 0 8,100 9,300 6,900
27/10/2025 7,400 -0.5 (-6.33%) 1,720 13.92 0 0 7,900 9,000 6,800
24/10/2025 7,600 -0.7 (-8.43%) 300 2.36 0 0 8,300 9,500 7,100
23/10/2025 7,800 0.3 (4%) 2,101 17.46 0 0 7,500 8,600 6,400
22/10/2025 7,700 -0.3 (-3.75%) 322 2.42 0 0 8,000 9,200 6,800
21/10/2025 8,000 -0.7 (-8.05%) 1,100 8.8 0 0 8,700 10,000 7,400
20/10/2025 8,400 -0.3 (-3.45%) 1,214 10.56 0 0 8,700 10,000 7,400
17/10/2025 8,600 -0.1 (-1.15%) 221 1.94 0 0 8,700 10,000 7,400
16/10/2025 8,600 -0.5 (-5.49%) 1,301 11.38 0 0 9,100 10,400 7,800
15/10/2025 8,000 -0.9 (-10.11%) 1,438 13.03 0 0 8,900 10,200 7,600
14/10/2025 8,900 -0.9 (-9.18%) 1,400 12.4 0 0 9,800 11,200 8,400
13/10/2025 9,600 -0.7 (-6.8%) 406 3.97 0 0 10,300 11,800 8,800
10/10/2025 10,300 0 (0%) 6 0.06 0 0 10,300 11,800 8,800
09/10/2025 10,300 -0.7 (-6.36%) 1,009 10.4 0 0 11,000 12,600 9,400
08/10/2025 10,900 0.4 (3.81%) 1,806 19.8 0 0 10,500 12,000 9,000
07/10/2025 10,300 -1.1 (-9.65%) 1,917 20.09 0 0 11,400 13,100 9,700
06/10/2025 11,400 -1.9 (-14.29%) 2,400 27.4 0 0 13,300 15,200 11,400
03/10/2025 13,000 0.7 (5.69%) 717 9.57 0 0 12,300 14,100 10,500
02/10/2025 12,300 1.5 (13.89%) 201 2.47 0 0 10,800 12,400 9,200
01/10/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
30/09/2025 10,800 -1.8 (-14.29%) 2,000 21.6 0 0 12,600 14,400 10,800

Historical Data - BSC

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