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
22/01/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
21/01/2026 10,600 -0.1 (-0.93%) 5,800 61.48 0 0 10,700 11,700 9,700
20/01/2026 10,700 0.1 (0.94%) 325 3.48 0 0 10,600 11,600 9,600
19/01/2026 10,600 -0.3 (-2.75%) 2,800 29.84 0 0 10,900 11,900 9,900
16/01/2026 10,900 0 (0%) 401 4.37 0 0 10,900 11,900 9,900
15/01/2026 10,900 0 (0%) 19,545 210.05 0 0 10,900 11,900 9,900
14/01/2026 10,900 0 (0%) 37,900 412.2 0 0 10,900 11,900 9,900
13/01/2026 10,900 -0.1 (-0.91%) 300 3.24 0 0 11,000 12,100 9,900
12/01/2026 11,000 0.2 (1.85%) 31,214 341.17 0 0 10,800 11,800 9,800
09/01/2026 10,800 0 (0%) 2,250 24.02 0 0 10,800 11,800 9,800
08/01/2026 10,800 0 (0%) 3,800 40.44 0 0 10,800 11,800 9,800
07/01/2026 10,800 0.1 (0.93%) 7,900 84.23 0 0 10,700 11,700 9,700
06/01/2026 10,700 -0.5 (-4.46%) 2,600 28.25 0 0 11,200 12,300 10,100
05/01/2026 11,200 0 (0%) 100 1.12 0 0 11,200 12,300 10,100
31/12/2025 11,200 0 (0%) 1,200 13.16 0 0 11,200 12,300 10,100
30/12/2025 11,200 0 (0%) 1,200 13.44 0 0 11,200 12,300 10,100
29/12/2025 11,200 0 (0%) 602 6.69 0 0 11,200 12,300 10,100
26/12/2025 11,200 0 (0%) 1,546 17.08 0 0 11,200 12,300 10,100
25/12/2025 11,200 0.1 (0.9%) 6,600 71.64 0 0 11,100 12,200 10,000
24/12/2025 11,100 0.1 (0.91%) 193 2.13 0 0 11,000 12,100 9,900
23/12/2025 11,000 -0.2 (-1.79%) 551 6.1 0 0 11,200 12,300 10,100
22/12/2025 11,200 -0.2 (-1.75%) 2,100 23.54 0 0 11,400 12,500 10,300
19/12/2025 11,400 -0.1 (-0.87%) 5,200 57.28 0 0 11,500 12,600 10,400
18/12/2025 11,500 0 (0%) 8 0.09 0 0 11,500 12,600 10,400
17/12/2025 11,500 0 (0%) 300 3.45 0 0 11,500 12,600 10,400
16/12/2025 11,500 0.1 (0.88%) 2,241 25.24 0 0 11,400 12,500 10,300
15/12/2025 11,400 0 (0%) 100 1.14 0 0 11,400 12,500 10,300
12/12/2025 11,400 -0.5 (-4.2%) 1,100 12.54 0 0 11,900 13,000 10,800
11/12/2025 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
10/12/2025 11,900 0 (0%) 700 8.33 0 0 11,900 13,000 10,800
09/12/2025 11,900 0 (0%) 2,700 31.13 0 0 11,900 13,000 10,800
08/12/2025 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
05/12/2025 11,900 0 (0%) 2,511 29.68 0 0 11,900 13,000 10,800
04/12/2025 11,900 0 (0%) 400 4.76 0 0 11,900 13,000 10,800
03/12/2025 11,900 -0.1 (-0.83%) 2,750 32.24 0 0 12,000 13,200 10,800
02/12/2025 12,000 0 (0%) 500 6 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 -0.1 (-0.83%) 2,300 27.65 0 0 12,100 13,300 10,900
27/11/2025 12,100 0.3 (2.54%) 4,500 52.7 0 0 11,800 12,900 10,700
26/11/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
25/11/2025 11,800 -0.2 (-1.67%) 2,800 33.16 0 0 12,000 13,200 10,800
24/11/2025 12,000 0 (0%) 7,722 95.86 0 0 12,000 13,200 10,800
21/11/2025 12,000 -0.2 (-1.64%) 1,066 12.79 0 0 12,200 13,400 11,000
20/11/2025 12,200 0.3 (2.52%) 3,100 36.92 0 0 11,900 13,000 10,800
19/11/2025 11,900 -0.1 (-0.83%) 2,109 25.18 0 0 12,000 13,200 10,800
18/11/2025 12,000 0 (0%) 1,000 12 0 0 12,000 13,200 10,800
17/11/2025 12,000 0 (0%) 801 9.61 0 0 12,000 13,200 10,800
14/11/2025 12,000 -0.5 (-4%) 9,610 115.32 0 0 12,500 13,700 11,300
13/11/2025 12,500 0 (0%) 4,820 57.88 0 0 12,500 13,700 11,300
12/11/2025 12,500 0.3 (2.46%) 845 10.23 0 0 12,200 13,400 11,000
11/11/2025 12,200 0.1 (0.83%) 20,400 243.81 0 0 12,100 13,300 10,900
10/11/2025 12,100 -0.1 (-0.82%) 200 2.43 0 0 12,200 13,400 11,000
07/11/2025 12,200 -0.3 (-2.4%) 7,002 84.1 0 0 12,500 13,700 11,300
06/11/2025 12,500 0 (0%) 700 8.75 0 0 12,500 13,700 11,300
05/11/2025 12,500 0.1 (0.81%) 8,410 103.56 0 0 12,400 13,600 11,200
04/11/2025 12,400 0.3 (2.48%) 5,603 68.62 0 0 12,100 13,300 10,900
03/11/2025 12,100 -0.2 (-1.63%) 11,000 133.1 0 0 12,300 13,500 11,100
31/10/2025 12,300 0 (0%) 4,400 53.88 0 0 12,300 13,500 11,100
30/10/2025 12,300 -0.2 (-1.6%) 9,800 121.47 0 0 12,500 13,700 11,300
29/10/2025 12,500 0 (0%) 1,851 22.72 0 0 12,500 13,700 11,300
28/10/2025 12,500 -0.5 (-3.85%) 26,100 320.91 0 0 13,000 14,300 11,700
27/10/2025 13,000 -0.5 (-3.7%) 860 11.21 0 0 13,500 14,800 12,200
24/10/2025 13,500 0.1 (0.75%) 11,210 143.45 0 0 13,400 14,700 12,100
23/10/2025 13,400 -0.1 (-0.74%) 3,200 43.37 0 0 13,500 14,800 12,200
22/10/2025 13,500 0.5 (3.85%) 507 6.82 0 0 13,000 14,300 11,700
21/10/2025 13,000 -0.3 (-2.26%) 6,600 85.85 0 0 13,300 14,600 12,000
20/10/2025 13,300 -0.2 (-1.48%) 1,380 18.53 0 0 13,500 14,800 12,200
17/10/2025 13,500 0 (0%) 2,630 35.35 0 0 13,500 14,800 12,200
16/10/2025 13,500 -0.1 (-0.74%) 2,977 40.23 0 0 13,600 14,900 12,300
15/10/2025 13,600 -0.1 (-0.73%) 3,331 45.25 0 0 13,700 15,000 12,400
14/10/2025 13,700 0 (0%) 22,700 314.65 0 0 13,700 15,000 12,400
13/10/2025 13,700 -0.2 (-1.44%) 7,800 108 0 0 13,900 15,200 12,600
10/10/2025 13,900 0 (0%) 3,131 43.2 0 0 13,900 15,200 12,600
09/10/2025 13,900 0 (0%) 4,420 61.42 0 0 13,900 15,200 12,600
08/10/2025 13,900 0 (0%) 4,900 68.11 0 0 13,900 15,200 12,600
07/10/2025 13,900 0.1 (0.72%) 30,590 430.25 0 0 13,800 15,100 12,500
06/10/2025 13,800 -0.1 (-0.72%) 11,514 163.01 0 0 13,900 15,200 12,600
03/10/2025 13,900 -0.2 (-1.42%) 3,550 49.42 0 0 14,100 15,500 12,700
02/10/2025 14,100 0 (0%) 270 3.8 0 0 14,100 15,500 12,700
01/10/2025 14,100 0.1 (0.71%) 8,800 125.61 0 0 14,000 15,400 12,600
30/09/2025 14,000 -0.8 (-5.41%) 18,360 260.94 0 0 14,800 16,200 13,400
29/09/2025 14,800 0 (0%) 4,500 66.7 0 0 14,800 16,200 13,400
26/09/2025 14,800 -0.2 (-1.33%) 11,504 170.88 0 0 15,000 16,500 13,500
25/09/2025 15,000 -0.4 (-2.6%) 16,834 254.56 0 0 15,400 16,900 13,900
24/09/2025 16,900 0.1 (0.6%) 47,813 808.58 0 0 16,800 18,400 15,200
23/09/2025 16,800 -0.4 (-2.33%) 27,200 460.9 0 0 17,200 18,900 15,500
22/09/2025 17,200 0 (0%) 17,574 302.3 0 0 17,200 18,900 15,500
19/09/2025 17,200 0 (0%) 11,011 188.83 0 0 17,200 18,900 15,500
18/09/2025 17,200 0.1 (0.58%) 18,520 315.27 0 0 17,100 18,800 15,400
17/09/2025 17,100 -0.2 (-1.16%) 14,555 248.11 0 0 17,300 19,000 15,600
16/09/2025 17,300 0.1 (0.58%) 31,049 529.68 0 0 17,200 18,900 15,500
15/09/2025 17,200 -0.1 (-0.58%) 14,909 253.88 0 0 17,300 19,000 15,600
12/09/2025 17,300 0.4 (2.37%) 50,451 856.2 0 0 16,900 18,500 15,300
11/09/2025 16,900 -0.6 (-3.43%) 21,500 369.78 0 0 17,500 19,200 15,800
10/09/2025 17,500 0.4 (2.34%) 11,800 205.47 0 0 17,100 18,800 15,400
09/09/2025 17,100 0.1 (0.59%) 1,100 18.41 0 0 17,000 18,700 15,300
08/09/2025 17,000 -0.4 (-2.3%) 17,300 292.81 0 0 17,400 19,100 15,700
05/09/2025 17,400 0 (0%) 5,092 88.59 0 0 17,400 19,100 15,700
04/09/2025 17,400 0.7 (4.19%) 30,302 509.13 0 0 16,700 18,300 15,100
03/09/2025 16,700 0.1 (0.6%) 49,200 817 0 0 16,600 18,200 15,000
29/08/2025 16,600 -0.2 (-1.19%) 7,143 119.03 0 0 16,800 18,400 15,200
28/08/2025 16,800 -0.2 (-1.18%) 107,913 1,764.16 0 0 17,000 18,700 15,300
27/08/2025 17,000 0.1 (0.59%) 34,892 593.15 0 0 16,900 18,500 15,300
26/08/2025 16,900 0.4 (2.42%) 9,900 164.44 0 0 16,500 18,100 14,900
25/08/2025 16,500 -0.1 (-0.6%) 500 8.26 0 0 16,600 18,200 15,000
22/08/2025 16,600 -0.2 (-1.19%) 1,200 19.48 0 0 16,800 18,400 15,200
21/08/2025 16,800 -0.1 (-0.59%) 2,009 33.11 0 0 16,900 18,500 15,300
20/08/2025 16,900 -0.1 (-0.59%) 5,461 89.02 0 0 17,000 18,700 15,300
19/08/2025 17,000 0 (0%) 18,601 313.12 0 0 17,000 18,700 15,300
18/08/2025 17,000 0.1 (0.59%) 3,802 62.83 0 0 16,900 18,500 15,300
15/08/2025 16,900 0 (0%) 19,120 316.67 0 0 16,900 18,500 15,300
14/08/2025 16,900 -0.1 (-0.59%) 627 10.55 0 0 17,000 18,700 15,300
13/08/2025 17,000 0 (0%) 8,100 135.3 0 0 17,000 18,700 15,300
12/08/2025 17,000 0 (0%) 15,016 255.1 0 0 17,000 18,700 15,300
11/08/2025 17,000 0.5 (3.03%) 13,300 224.02 0 0 16,500 18,100 14,900
08/08/2025 16,500 -0.4 (-2.37%) 7,600 125.34 0 0 16,900 18,500 15,300
07/08/2025 16,900 0 (0%) 600 10.14 0 0 16,900 18,500 15,300
06/08/2025 16,900 0.1 (0.6%) 1,000 16.52 0 0 16,800 18,400 15,200
05/08/2025 16,800 0.2 (1.2%) 8,900 147.07 0 0 16,600 18,200 15,000
04/08/2025 16,600 -0.4 (-2.35%) 8,900 146.61 0 0 17,000 18,700 15,300
01/08/2025 17,000 -0.1 (-0.58%) 2,013 34.22 0 0 17,100 18,800 15,400
31/07/2025 17,100 0.1 (0.59%) 3,500 59.41 0 0 17,000 18,700 15,300
30/07/2025 17,000 0 (0%) 3,600 61.2 0 0 17,000 18,700 15,300
29/07/2025 17,000 -0.3 (-1.73%) 10,200 173.48 0 0 17,300 19,000 15,600
28/07/2025 17,300 -0.2 (-1.14%) 6,651 112.44 0 0 17,500 19,200 15,800
25/07/2025 17,500 0 (0%) 2,902 50.74 0 0 17,500 19,200 15,800
24/07/2025 17,500 0.5 (2.94%) 10,000 170.17 0 0 17,000 18,700 15,300
23/07/2025 17,000 0.1 (0.59%) 2,600 43.97 0 0 16,900 18,500 15,300
22/07/2025 16,900 -0.3 (-1.74%) 758 12.77 0 0 17,200 18,900 15,500

Historical Data - BSC

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