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
02/04/2026 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
01/04/2026 11,600 -0.2 (-1.69%) 500 5.8 0 0 11,800 12,900 10,700
31/03/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
30/03/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
27/03/2026 11,800 0 (0%) 3,500 40.4 0 0 11,800 12,900 10,700
26/03/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
25/03/2026 11,800 0 (0%) 4,600 54.28 0 0 11,800 12,900 10,700
24/03/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
23/03/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
20/03/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
19/03/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
18/03/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
17/03/2026 11,800 0 (0%) 100 1.18 0 0 11,800 12,900 10,700
16/03/2026 11,800 0 (0%) 3,300 38.94 0 0 11,800 12,900 10,700
13/03/2026 11,800 0.5 (4.42%) 2,000 23.6 0 0 11,300 12,400 10,200
12/03/2026 11,300 -0.5 (-4.24%) 3,100 36.53 0 0 11,800 12,900 10,700
11/03/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
10/03/2026 11,800 0.6 (5.36%) 12,100 141.53 0 0 11,200 12,300 10,100
09/03/2026 11,200 -0.3 (-2.61%) 2,700 30.24 0 0 11,500 12,600 10,400
06/03/2026 11,500 0 (0%) 1,500 17.25 0 0 11,500 12,600 10,400
05/03/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
04/03/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
03/03/2026 11,500 0 (0%) 800 9.2 0 0 11,500 12,600 10,400
02/03/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
27/02/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
26/02/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
25/02/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
24/02/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
23/02/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
13/02/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
12/02/2026 11,500 0 (0%) 1,400 16.18 0 0 11,500 12,600 10,400
11/02/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
10/02/2026 11,500 0.4 (3.6%) 200 2.3 0 0 11,100 12,200 10,000
09/02/2026 11,100 -0.4 (-3.48%) 100 1.11 0 0 11,500 12,600 10,400
06/02/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
05/02/2026 11,500 0.4 (3.6%) 100 1.15 0 0 11,100 12,200 10,000
04/02/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
03/02/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
02/02/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
30/01/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
29/01/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
28/01/2026 11,100 -0.4 (-3.48%) 7,400 84.94 0 0 11,500 12,600 10,400
27/01/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
26/01/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
23/01/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
22/01/2026 11,500 -0.1 (-0.86%) 2,100 24.11 0 0 11,600 12,700 10,500
21/01/2026 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
20/01/2026 11,600 0.1 (0.87%) 200 2.27 0 0 11,500 12,600 10,400
19/01/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
16/01/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
15/01/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
14/01/2026 11,500 0 (0%) 1,100 12.65 0 0 11,500 12,600 10,400
13/01/2026 11,500 0 (0%) 2,000 23 0 0 11,500 12,600 10,400
12/01/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
09/01/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
08/01/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
07/01/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
06/01/2026 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
05/01/2026 11,500 0 (0%) 300 3.46 0 0 11,500 12,600 10,400
31/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
30/12/2025 12,000 0 (0%) 1,200 14.4 0 0 12,000 13,200 10,800
29/12/2025 12,000 0 (0%) 500 6 0 0 12,000 13,200 10,800
26/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
25/12/2025 12,000 0 (0%) 200 2.4 0 0 12,000 13,200 10,800
24/12/2025 12,000 -0.5 (-4%) 2,100 25.2 0 0 12,500 13,700 11,300
23/12/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
22/12/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
19/12/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
18/12/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
17/12/2025 12,500 0.5 (4.17%) 1,600 19.25 0 0 12,000 13,200 10,800
16/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
15/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
12/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
11/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
10/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
09/12/2025 12,000 0 (0%) 3,500 41.85 0 0 12,000 13,200 10,800
08/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
05/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
04/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
03/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
02/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
01/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
28/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
27/11/2025 12,000 0.4 (3.45%) 7,000 83.5 0 0 11,600 12,700 10,500
26/11/2025 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
25/11/2025 11,600 0 (0%) 0 0 0 0 11,600 12,700 10,500
24/11/2025 11,600 0 (0%) 2 0.02 0 0 11,600 12,700 10,500
21/11/2025 11,600 0 (0%) 1,000 11.6 0 0 11,600 12,700 10,500
20/11/2025 11,600 -0.1 (-0.85%) 200 2.32 0 0 11,700 12,800 10,600
19/11/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
18/11/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
17/11/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
14/11/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
13/11/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
12/11/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
11/11/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
10/11/2025 11,700 -0.2 (-1.68%) 100 1.17 0 0 11,900 13,000 10,800
07/11/2025 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
06/11/2025 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
05/11/2025 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
04/11/2025 11,900 0.2 (1.71%) 5,002 59.32 0 0 11,700 12,800 10,600
03/11/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
31/10/2025 11,700 0 (0%) 24 0.26 0 0 11,700 12,800 10,600
30/10/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
29/10/2025 11,700 0 (0%) 8 0.09 0 0 11,700 12,800 10,600
28/10/2025 11,700 0 (0%) 200 2.34 0 0 11,700 12,800 10,600
27/10/2025 11,700 0 (0%) 500 5.85 0 0 11,700 12,800 10,600
24/10/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
23/10/2025 11,700 -0.2 (-1.68%) 2,100 25.12 0 0 11,900 13,000 10,800
22/10/2025 11,900 -0.1 (-0.83%) 900 10.76 0 0 12,000 13,200 10,800
21/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
20/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
17/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
16/10/2025 12,000 0 (0%) 1,500 18.6 0 0 12,000 13,200 10,800
15/10/2025 12,000 0.3 (2.56%) 3,100 36.99 0 0 11,700 12,800 10,600
14/10/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
13/10/2025 11,700 -0.3 (-2.5%) 1,600 19.11 0 0 12,000 13,200 10,800
10/10/2025 12,000 0 (0%) 1,000 12 0 0 12,000 13,200 10,800
09/10/2025 12,000 0.4 (3.45%) 4,800 57.02 0 0 11,600 12,700 10,500
08/10/2025 11,600 -0.4 (-3.33%) 600 7.16 0 0 12,000 13,200 10,800
07/10/2025 12,000 0 (0%) 1,600 19.2 0 0 12,000 13,200 10,800
06/10/2025 12,000 0 (0%) 700 8.4 0 0 12,000 13,200 10,800
03/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
02/10/2025 12,000 0 (0%) 2,000 24 0 0 12,000 13,200 10,800

Historical Data - BSC

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