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 9,130 0.01 (0.11%) 131,600 1,203.44 0 0 9,120 9,750 8,490
31/03/2026 9,120 -0.03 (-0.33%) 100,900 921.76 0 0 9,150 9,790 8,510
30/03/2026 9,150 -0.04 (-0.44%) 66,100 603.25 0 0 9,190 9,830 8,550
27/03/2026 9,190 0.21 (2.34%) 425,100 3,870.76 0 0 8,980 9,600 8,360
26/03/2026 8,980 -0.09 (-0.99%) 134,500 1,205.49 0 0 9,070 9,700 8,440
25/03/2026 9,070 0.09 (1.%) 186,300 1,668.64 0 0 8,980 9,600 8,360
24/03/2026 8,980 0.27 (3.1%) 113,700 1,021.06 0 0 8,710 9,310 8,110
23/03/2026 8,710 -0.3 (-3.33%) 334,200 2,972.09 0 0 9,010 9,640 8,380
20/03/2026 9,010 -0.19 (-2.07%) 166,600 1,507.32 0 0 9,200 9,840 8,560
19/03/2026 9,200 0.04 (0.44%) 100,400 914.88 0 0 9,160 9,800 8,520
18/03/2026 9,160 -0.19 (-2.03%) 103,000 949.57 0 0 9,350 10,000 8,700
17/03/2026 9,350 -0.01 (-0.11%) 98,700 923.37 0 0 9,360 10,000 8,710
16/03/2026 9,360 0 (0%) 130,700 1,215.88 0 0 9,360 10,000 8,710
13/03/2026 9,360 0.09 (0.97%) 290,400 2,720.56 0 0 9,270 9,910 8,630
12/03/2026 9,270 0.1 (1.09%) 165,500 1,521.61 0 0 9,170 9,810 8,530
11/03/2026 9,170 0.1 (1.1%) 277,300 2,527.35 0 0 9,070 9,700 8,440
10/03/2026 9,070 0.12 (1.34%) 165,300 1,490.36 316,000 3,002 8,950 9,570 8,330
09/03/2026 8,950 -0.67 (-6.96%) 1,235,200 11,055.65 0 0 9,620 10,250 8,950
06/03/2026 9,620 0 (0%) 154,600 1,489.02 0 0 9,620 10,250 8,950
05/03/2026 9,620 0.03 (0.31%) 237,700 2,306.24 0 0 9,590 10,250 8,920
04/03/2026 9,590 -0.13 (-1.34%) 381,800 3,639.41 0 0 9,720 10,400 9,040
03/03/2026 9,720 0.02 (0.21%) 341,900 3,340.52 0 0 9,700 10,350 9,030
02/03/2026 9,700 -0.3 (-3%) 271,900 2,634.84 0 0 10,000 10,700 9,300
27/02/2026 10,000 -0.1 (-0.99%) 300,000 3,000.84 0 0 10,100 10,800 9,400
26/02/2026 10,100 0.05 (0.5%) 104,400 1,051.43 0 0 10,050 10,750 9,350
25/02/2026 10,050 -0.1 (-0.99%) 106,300 1,076.21 0 0 10,150 10,850 9,440
24/02/2026 10,150 0.1 (1.%) 293,200 2,960.18 0 0 10,050 10,750 9,350
23/02/2026 10,050 0.06 (0.6%) 143,500 1,435.46 0 0 9,990 10,650 9,300
13/02/2026 9,990 0 (0%) 87,700 877.04 0 0 9,990 10,650 9,300
12/02/2026 9,990 0.01 (0.1%) 98,200 984.17 0 0 9,980 10,650 9,290
11/02/2026 9,980 0.21 (2.15%) 288,200 2,855.02 0 0 9,770 10,450 9,090
10/02/2026 9,770 -0.19 (-1.91%) 448,200 4,429.71 0 0 9,960 10,650 9,270
09/02/2026 9,960 -0.14 (-1.39%) 172,300 1,720.87 0 0 10,100 10,800 9,400
06/02/2026 10,100 -0.2 (-1.94%) 325,900 3,299.46 0 0 10,300 11,000 9,580
05/02/2026 10,300 0.2 (1.98%) 443,700 4,575.22 0 0 10,100 10,800 9,400
04/02/2026 10,100 0 (0%) 124,800 1,262.62 0 0 10,100 10,800 9,400
03/02/2026 10,100 0 (0%) 431,000 4,340.11 0 0 10,100 10,800 9,400
02/02/2026 10,100 0 (0%) 204,100 2,056.08 0 0 10,100 10,800 9,400
30/01/2026 10,100 0.12 (1.2%) 557,900 5,635.54 400,000 3,800 9,980 10,650 9,290
29/01/2026 9,980 0 (0%) 87,800 875.76 0 0 9,980 10,650 9,290
28/01/2026 9,980 0 (0%) 225,400 2,249.09 0 0 9,980 10,650 9,290
27/01/2026 9,980 0.02 (0.2%) 214,100 2,130.97 0 0 9,960 10,650 9,270
26/01/2026 9,960 -0.09 (-0.9%) 286,000 2,846.49 0 0 10,050 10,750 9,350
23/01/2026 10,050 -0.2 (-1.95%) 191,900 1,922.01 0 0 10,250 10,950 9,540
22/01/2026 10,250 0.29 (2.91%) 804,200 8,173.71 0 0 9,960 10,650 9,270
21/01/2026 9,960 -0.03 (-0.3%) 413,200 4,112.96 0 0 9,990 10,650 9,300
20/01/2026 9,990 -0.01 (-0.1%) 273,300 2,731.9 0 0 10,000 10,700 9,300
19/01/2026 10,000 0.05 (0.5%) 432,400 4,322.84 0 0 9,950 10,600 9,260
16/01/2026 9,950 0 (0%) 296,200 2,960.16 0 0 9,950 10,600 9,260
15/01/2026 9,950 -0.05 (-0.5%) 600,900 5,999.2 0 0 10,000 10,700 9,300
14/01/2026 10,000 0 (0%) 382,300 3,831.17 0 0 10,000 10,700 9,300
13/01/2026 10,000 -0.1 (-0.99%) 714,200 7,160.71 0 0 10,100 10,800 9,400
12/01/2026 10,100 0.13 (1.3%) 403,700 4,043.28 0 0 9,970 10,650 9,280
09/01/2026 9,970 -0.23 (-2.25%) 643,000 6,462.34 0 0 10,200 10,900 9,490
08/01/2026 10,200 -0.1 (-0.97%) 503,000 5,176.15 0 0 10,300 11,000 9,580
07/01/2026 10,300 0 (0%) 292,000 2,989.65 0 0 10,300 11,000 9,580
06/01/2026 10,300 0 (0%) 120,000 1,227.2 0 0 10,300 11,000 9,580
05/01/2026 10,300 -0.1 (-0.96%) 512,700 5,290.13 0 0 10,400 11,100 9,680
31/12/2025 10,400 -0.15 (-1.42%) 319,500 3,352.59 0 0 10,550 11,250 9,820
30/12/2025 10,550 0.05 (0.48%) 285,500 3,002.86 0 0 10,500 11,200 9,770
29/12/2025 10,500 0.1 (0.96%) 164,000 1,715.56 0 0 10,400 11,100 9,680
26/12/2025 10,400 0 (0%) 424,700 4,338.14 0 0 10,400 11,100 9,680
25/12/2025 10,400 -0.15 (-1.42%) 258,000 2,710.55 0 0 10,550 11,250 9,820
24/12/2025 10,550 -0.1 (-0.94%) 103,300 1,090.25 0 0 10,650 11,350 9,910
23/12/2025 10,650 0 (0%) 353,000 3,732.36 0 0 10,650 11,350 9,910
22/12/2025 10,650 -0.05 (-0.47%) 153,500 1,636.12 0 0 10,700 11,400 9,960
19/12/2025 10,700 -0.1 (-0.93%) 186,000 1,970.18 0 0 10,800 11,550 10,050
18/12/2025 10,800 0 (0%) 201,500 2,156.3 0 0 10,800 11,550 10,050
17/12/2025 10,800 -0.05 (-0.46%) 352,300 3,784.94 0 0 10,850 11,600 10,100
16/12/2025 10,850 0.4 (3.83%) 276,300 2,910.95 0 0 10,450 11,150 9,720
15/12/2025 10,450 0.1 (0.97%) 341,800 3,558.16 0 0 10,350 11,050 9,630
12/12/2025 10,350 -0.45 (-4.17%) 476,300 5,042.69 0 0 10,800 11,550 10,050
11/12/2025 10,800 -0.2 (-1.82%) 362,700 3,925.09 0 0 11,000 11,750 10,250
10/12/2025 11,000 -0.1 (-0.9%) 481,100 5,289.63 0 0 11,100 11,850 10,350
09/12/2025 11,100 -0.2 (-1.77%) 595,500 6,596.34 0 0 11,300 12,050 10,550
08/12/2025 11,300 0.15 (1.35%) 355,300 3,983.91 0 0 11,150 11,900 10,400
05/12/2025 11,150 -0.35 (-3.04%) 887,900 10,052 0 0 11,500 12,300 10,700
04/12/2025 11,500 0.15 (1.32%) 1,222,800 13,989.53 0 0 11,350 12,100 10,600
03/12/2025 11,350 0 (0%) 269,300 3,057.67 0 0 11,350 12,100 10,600
02/12/2025 11,350 0.05 (0.44%) 392,800 4,421.27 0 0 11,300 12,050 10,550
01/12/2025 11,300 -0.05 (-0.44%) 199,900 2,267.64 0 0 11,350 12,100 10,600
28/11/2025 11,350 -0.1 (-0.87%) 334,900 3,808.5 0 0 11,450 12,250 10,650
27/11/2025 11,450 -0.15 (-1.29%) 203,500 2,353.45 0 0 11,600 12,400 10,800
26/11/2025 11,600 0.2 (1.75%) 151,400 1,749.64 0 0 11,400 12,150 10,650
25/11/2025 11,400 -0.25 (-2.15%) 454,800 5,266.67 0 0 11,650 12,450 10,850
24/11/2025 11,650 0 (0%) 226,200 2,641.88 0 0 11,650 12,450 10,850
21/11/2025 11,650 -0.2 (-1.69%) 430,200 5,037.51 0 0 11,850 12,650 11,050
20/11/2025 11,850 0 (0%) 451,800 5,341.85 0 0 11,850 12,650 11,050
19/11/2025 11,850 -0.05 (-0.42%) 354,100 4,215.67 0 0 11,900 12,700 11,100
18/11/2025 11,900 0.25 (2.15%) 976,400 11,586 0 0 11,650 12,450 10,850
17/11/2025 11,650 0.2 (1.75%) 311,600 3,615.94 0 0 11,450 12,250 10,650
14/11/2025 11,450 0.1 (0.88%) 332,100 3,813.63 0 0 11,350 12,100 10,600
13/11/2025 11,350 -0.05 (-0.44%) 153,300 1,750.43 0 0 11,400 12,150 10,650
12/11/2025 11,400 0.2 (1.79%) 184,100 2,097.74 0 0 11,200 11,950 10,450
11/11/2025 11,200 0.05 (0.45%) 171,900 1,928.1 0 0 11,150 11,900 10,400
10/11/2025 11,150 -0.2 (-1.76%) 232,000 2,614.66 0 0 11,350 12,100 10,600
07/11/2025 11,350 -0.25 (-2.16%) 507,200 5,803.19 0 0 11,600 12,400 10,800
06/11/2025 11,600 0 (0%) 378,900 4,390.7 0 0 11,600 12,400 10,800
05/11/2025 11,600 -0.15 (-1.28%) 278,900 3,229.17 0 0 11,750 12,550 10,950
04/11/2025 11,750 0.15 (1.29%) 609,200 6,981.17 0 0 11,600 12,400 10,800
03/11/2025 11,600 -0.1 (-0.85%) 584,900 6,855.27 0 0 11,700 12,500 10,900
31/10/2025 11,700 0 (0%) 744,300 8,822.63 0 0 11,700 12,500 10,900
30/10/2025 11,700 -0.1 (-0.85%) 323,700 3,779.73 0 0 11,800 12,600 11,000
29/10/2025 11,800 0 (0%) 228,200 2,686.28 0 0 11,800 12,600 11,000
28/10/2025 11,800 0.3 (2.61%) 687,100 8,009.73 0 0 11,500 12,300 10,700
27/10/2025 11,500 -0.1 (-0.86%) 412,200 4,782.6 0 0 11,600 12,400 10,800
24/10/2025 11,600 -0.2 (-1.69%) 394,800 4,621.81 0 0 11,800 12,600 11,000
23/10/2025 11,800 0.15 (1.29%) 774,500 9,150.78 0 0 11,650 12,450 10,850
22/10/2025 11,650 0.25 (2.19%) 794,400 9,186.22 0 0 11,400 12,150 10,650
21/10/2025 11,400 0.35 (3.17%) 792,700 8,881 0 0 11,050 11,800 10,300
20/10/2025 11,050 -0.45 (-3.91%) 1,228,600 14,235.09 0 0 11,500 12,300 10,700
17/10/2025 11,500 -0.2 (-1.71%) 235,400 2,741.76 0 0 11,700 12,500 10,900
16/10/2025 11,700 0.5 (4.46%) 965,800 11,130.63 0 0 11,200 11,950 10,450
15/10/2025 11,200 -0.25 (-2.18%) 656,400 7,407.9 0 0 11,450 12,250 10,650
14/10/2025 11,450 -0.15 (-1.29%) 587,000 6,762.58 0 0 11,600 12,400 10,800
13/10/2025 11,600 0 (0%) 539,400 6,217.94 0 0 11,600 12,400 10,800
10/10/2025 11,600 -0.05 (-0.43%) 310,400 3,617.09 0 0 11,650 12,450 10,850
09/10/2025 11,650 0 (0%) 405,600 4,732.79 0 0 11,650 12,450 10,850
08/10/2025 11,650 -0.15 (-1.27%) 542,600 6,344.83 0 0 11,800 12,600 11,000
07/10/2025 11,800 -0.2 (-1.67%) 382,600 4,540.61 0 0 12,000 12,800 11,200
06/10/2025 12,000 0.3 (2.56%) 336,600 4,024.83 0 0 11,700 12,500 10,900
03/10/2025 11,700 -0.25 (-2.09%) 524,300 6,179.2 0 0 11,950 12,750 11,150
02/10/2025 11,950 -0.1 (-0.83%) 219,600 2,632.64 0 0 12,050 12,850 11,250
01/10/2025 12,050 -0.1 (-0.82%) 193,600 2,337.17 0 0 12,150 13,000 11,300

Historical Data - BSC

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