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 10,800 0 (0%) 1,800 18.54 0 0 10,800 11,550 10,050
31/03/2026 10,800 -0.1 (-0.92%) 100 1.08 0 0 10,900 11,650 10,150
30/03/2026 10,900 0.55 (5.31%) 500 5.47 0 0 10,350 11,050 9,630
27/03/2026 10,350 -0.6 (-5.48%) 100 1.04 0 0 10,950 11,700 10,200
26/03/2026 10,950 0 (0%) 100 1.1 0 0 10,950 11,700 10,200
25/03/2026 10,950 0 (0%) 600 6.51 0 0 10,950 11,700 10,200
24/03/2026 10,950 0.1 (0.92%) 105,400 1,151.05 0 0 10,850 11,600 10,100
23/03/2026 10,850 -0.15 (-1.36%) 37,500 404.24 0 0 11,000 11,750 10,250
20/03/2026 11,000 0 (0%) 0 0 0 0 11,000 11,750 10,250
19/03/2026 11,000 0 (0%) 0 0 0 0 11,000 11,750 10,250
18/03/2026 11,000 0.3 (2.8%) 6,600 71.2 0 0 10,700 11,400 9,960
17/03/2026 10,700 0.05 (0.47%) 29,000 310.25 0 0 10,650 11,350 9,910
16/03/2026 10,650 0 (0%) 6,800 72.33 0 0 10,650 11,350 9,910
13/03/2026 10,650 0.1 (0.95%) 5,000 53.23 0 0 10,550 11,250 9,820
12/03/2026 10,550 0 (0%) 6,200 65.41 0 0 10,550 11,250 9,820
11/03/2026 10,550 0.05 (0.48%) 37,300 391.66 108,740 1,196.14 10,500 11,200 9,770
10/03/2026 10,500 0.5 (5%) 1,800 18.73 0 0 10,000 10,700 9,300
09/03/2026 10,000 -0.55 (-5.21%) 1,300 13.16 0 0 10,550 11,250 9,820
06/03/2026 10,550 0.15 (1.44%) 500 5.28 0 0 10,400 11,100 9,680
05/03/2026 10,400 -0.1 (-0.95%) 100 1.04 0 0 10,500 11,200 9,770
04/03/2026 10,500 -0.1 (-0.94%) 200 2.1 0 0 10,600 11,300 9,860
03/03/2026 10,600 0 (0%) 200 2.12 0 0 10,600 11,300 9,860
02/03/2026 10,600 0.2 (1.92%) 1,100 11.44 0 0 10,400 11,100 9,680
27/02/2026 10,400 0.05 (0.48%) 200 2.13 0 0 10,350 11,050 9,630
26/02/2026 10,350 -0.3 (-2.82%) 500 5.23 0 0 10,650 11,350 9,910
25/02/2026 10,650 0 (0%) 2,300 23.8 0 0 10,650 11,350 9,910
24/02/2026 10,650 -0.15 (-1.39%) 5,100 53.84 0 0 10,800 11,550 10,050
23/02/2026 10,800 -0.05 (-0.46%) 100 1.08 0 0 10,850 11,600 10,100
13/02/2026 10,850 0.45 (4.33%) 200 2.14 0 0 10,400 11,100 9,680
12/02/2026 10,400 -0.1 (-0.95%) 1,400 14.95 0 0 10,500 11,200 9,770
11/02/2026 10,500 0.15 (1.45%) 200 2.11 0 0 10,350 11,050 9,630
10/02/2026 10,350 0 (0%) 8,500 87.56 32,100 353.1 10,350 11,050 9,630
09/02/2026 10,350 0.1 (0.98%) 4,200 43.44 0 0 10,250 10,950 9,540
06/02/2026 10,250 -0.15 (-1.44%) 1,600 16.55 0 0 10,400 11,100 9,680
05/02/2026 10,400 -0.1 (-0.95%) 6,200 64.37 0 0 10,500 11,200 9,770
04/02/2026 10,500 0.05 (0.48%) 45,300 468.54 0 0 10,450 11,150 9,720
03/02/2026 10,450 -0.35 (-3.24%) 34,900 355.55 0 0 10,800 11,550 10,050
02/02/2026 10,800 -0.2 (-1.82%) 85,700 887.63 0 0 11,000 11,750 10,250
30/01/2026 11,000 -0.15 (-1.35%) 5,900 65.1 0 0 11,150 11,900 10,400
29/01/2026 11,150 0.15 (1.36%) 2,500 27.12 0 0 11,000 11,750 10,250
28/01/2026 11,000 0 (0%) 1,100 12.1 0 0 11,000 11,750 10,250
27/01/2026 11,000 0 (0%) 100 1.1 0 0 11,000 11,750 10,250
26/01/2026 11,000 0 (0%) 3,500 38.48 0 0 11,000 11,750 10,250
23/01/2026 11,000 -0.1 (-0.9%) 2,000 21.92 0 0 11,100 11,850 10,350
22/01/2026 11,100 -0.1 (-0.89%) 4,300 47.73 0 0 11,200 11,950 10,450
21/01/2026 11,200 0 (0%) 0 0 0 0 11,200 11,950 10,450
20/01/2026 11,200 0 (0%) 1,000 11.2 0 0 11,200 11,950 10,450
19/01/2026 11,200 0 (0%) 400 4.48 0 0 11,200 11,950 10,450
16/01/2026 11,200 0.2 (1.82%) 800 8.94 0 0 11,000 11,750 10,250
15/01/2026 11,000 -0.25 (-2.22%) 1,500 16.6 0 0 11,250 12,000 10,500
14/01/2026 11,250 0.2 (1.81%) 700 7.88 0 0 11,050 11,800 10,300
13/01/2026 11,050 -0.1 (-0.9%) 1,900 20.76 0 0 11,150 11,900 10,400
12/01/2026 11,150 0.2 (1.83%) 25,300 277.29 0 0 10,950 11,700 10,200
09/01/2026 10,950 -0.05 (-0.45%) 22,000 240.43 0 0 11,000 11,750 10,250
08/01/2026 11,000 -0.2 (-1.79%) 15,000 166.03 0 0 11,200 11,950 10,450
07/01/2026 11,200 -0.1 (-0.88%) 200 2.25 0 0 11,300 12,050 10,550
06/01/2026 11,300 0 (0%) 0 0 0 0 11,300 12,050 10,550
05/01/2026 11,300 0.05 (0.44%) 600 6.78 0 0 11,250 12,000 10,500
31/12/2025 11,250 0.25 (2.27%) 100 1.13 0 0 11,000 11,750 10,250
30/12/2025 11,000 0 (0%) 2,500 27.5 0 0 11,000 11,750 10,250
29/12/2025 11,000 -0.2 (-1.79%) 1,900 20.55 0 0 11,200 11,950 10,450
26/12/2025 11,200 0.05 (0.45%) 2,100 23.52 0 0 11,150 11,900 10,400
25/12/2025 11,150 -0.1 (-0.89%) 1,900 21.23 0 0 11,250 12,000 10,500
24/12/2025 11,250 -0.1 (-0.88%) 1,900 21.47 0 0 11,350 12,100 10,600
23/12/2025 11,350 0.15 (1.34%) 200 2.27 0 0 11,200 11,950 10,450
22/12/2025 11,200 0 (0%) 1,100 12.37 0 0 11,200 11,950 10,450
19/12/2025 11,200 0 (0%) 100 1.12 0 0 11,200 11,950 10,450
18/12/2025 11,200 0 (0%) 0 0 0 0 11,200 11,950 10,450
17/12/2025 11,200 -0.05 (-0.44%) 1,600 17.73 0 0 11,250 12,000 10,500
16/12/2025 11,250 0.2 (1.81%) 900 10.06 0 0 11,050 11,800 10,300
15/12/2025 11,050 -0.3 (-2.64%) 100 1.11 0 0 11,350 12,100 10,600
12/12/2025 11,350 -0.05 (-0.44%) 1,800 19.84 0 0 11,400 12,150 10,650
11/12/2025 11,400 0 (0%) 200 2.24 0 0 11,400 12,150 10,650
10/12/2025 11,400 0 (0%) 4,200 46.71 0 0 11,400 12,150 10,650
09/12/2025 11,400 0 (0%) 6,700 76.38 0 0 11,400 12,150 10,650
08/12/2025 11,400 0 (0%) 7,600 86.64 0 0 11,400 12,150 10,650
05/12/2025 11,400 0 (0%) 2,100 23.27 0 0 11,400 12,150 10,650
04/12/2025 11,400 0.1 (0.88%) 204,400 2,330.16 0 0 11,300 12,050 10,550
03/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,050 10,550
02/12/2025 11,300 -0.05 (-0.44%) 5,300 59.85 0 0 11,350 12,100 10,600
01/12/2025 11,350 0.25 (2.25%) 300 3.36 0 0 11,100 11,850 10,350
28/11/2025 11,100 -0.2 (-1.77%) 700 7.77 0 0 11,300 12,050 10,550
27/11/2025 11,300 -0.05 (-0.44%) 1,000 11.17 0 0 11,350 12,100 10,600
26/11/2025 11,350 0 (0%) 0 0 0 0 11,350 12,100 10,600
25/11/2025 11,350 -0.1 (-0.87%) 1,600 17.86 0 0 11,450 12,250 10,650
24/11/2025 11,450 0.05 (0.44%) 1,400 15.63 0 0 11,400 12,150 10,650
21/11/2025 11,400 0 (0%) 0 0 0 0 11,400 12,150 10,650
20/11/2025 11,400 0.25 (2.24%) 300 3.4 0 0 11,150 11,900 10,400
19/11/2025 11,150 -0.15 (-1.33%) 900 10.16 0 0 11,300 12,050 10,550
18/11/2025 11,300 0.05 (0.44%) 7,100 78.83 0 0 11,250 12,000 10,500
17/11/2025 11,250 -0.05 (-0.44%) 31,800 348.3 0 0 11,300 12,050 10,550
14/11/2025 11,300 -0.1 (-0.88%) 7,400 83.62 0 0 11,400 12,150 10,650
13/11/2025 11,400 0 (0%) 0 0 0 0 11,400 12,150 10,650
12/11/2025 11,400 0 (0%) 2,400 26.67 0 0 11,400 12,150 10,650
11/11/2025 11,400 0 (0%) 0 0 0 0 11,400 12,150 10,650
10/11/2025 11,400 0.3 (2.7%) 300 3.38 0 0 11,100 11,850 10,350
07/11/2025 11,100 0 (0%) 5,500 61.37 0 0 11,100 11,850 10,350
06/11/2025 11,100 -0.4 (-3.48%) 2,200 24.52 0 0 11,500 12,300 10,700
05/11/2025 11,500 0 (0%) 0 0 0 0 11,500 12,300 10,700
04/11/2025 11,500 0 (0%) 1,400 15.33 0 0 11,500 12,300 10,700
03/11/2025 11,500 0.5 (4.55%) 23,200 265.15 0 0 11,000 11,750 10,250
31/10/2025 11,000 -0.45 (-3.93%) 7,600 86.21 0 0 11,450 12,250 10,650
30/10/2025 11,450 0 (0%) 0 0 0 0 11,450 12,250 10,650
29/10/2025 11,450 -0.1 (-0.87%) 1,100 12.06 0 0 11,550 12,350 10,750
28/10/2025 11,550 0 (0%) 500 5.78 0 0 11,550 12,350 10,750
27/10/2025 11,550 0 (0%) 1,100 12.16 0 0 11,550 12,350 10,750
24/10/2025 11,550 0 (0%) 0 0 0 0 11,550 12,350 10,750
23/10/2025 11,550 0.05 (0.43%) 1,300 14.93 325,400 3,742.1 11,500 12,300 10,700
22/10/2025 11,500 0.3 (2.68%) 100 1.15 0 0 11,200 11,950 10,450
21/10/2025 11,200 -0.3 (-2.61%) 1,400 15.68 0 0 11,500 12,300 10,700
20/10/2025 11,500 -0.2 (-1.71%) 900 10.51 0 0 11,700 12,500 10,900
17/10/2025 11,700 0 (0%) 3,100 36.27 0 0 11,700 12,500 10,900
16/10/2025 11,700 0.55 (4.93%) 24,200 282.61 0 0 11,150 11,900 10,400
15/10/2025 11,150 -0.55 (-4.7%) 800 9.07 0 0 11,700 12,500 10,900
14/10/2025 11,700 0.2 (1.74%) 22,200 254.94 0 0 11,500 12,300 10,700
13/10/2025 11,500 0 (0%) 7,100 81.65 0 0 11,500 12,300 10,700
10/10/2025 11,500 0 (0%) 1,200 13.75 0 0 11,500 12,300 10,700
09/10/2025 11,500 0 (0%) 600 6.9 0 0 11,500 12,300 10,700
08/10/2025 11,500 0.55 (5.02%) 900 10.4 0 0 10,950 11,700 10,200
07/10/2025 10,950 -0.55 (-4.78%) 900 10.3 0 0 11,500 12,300 10,700
06/10/2025 11,500 0 (0%) 500 5.75 0 0 11,500 12,300 10,700
03/10/2025 11,500 0.1 (0.88%) 100,900 1,150.25 0 0 11,400 12,150 10,650
02/10/2025 11,400 0 (0%) 0 0 0 0 11,400 12,150 10,650
01/10/2025 11,400 -0.05 (-0.44%) 2,500 28.61 0 0 11,450 12,250 10,650

Historical Data - BSC

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