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 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
31/03/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
30/03/2026 12,300 0 (0%) 5 0.05 0 0 12,300 14,100 10,500
27/03/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
26/03/2026 12,300 0 (0%) 6 0.06 0 0 12,300 14,100 10,500
25/03/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
24/03/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
23/03/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
20/03/2026 12,100 -2 (-14.18%) 1,800 22.15 0 0 14,100 16,200 12,000
19/03/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
18/03/2026 14,100 0 (0%) 0 0 0 0 14,100 16,200 12,000
17/03/2026 14,200 1.6 (12.7%) 1,000 14.14 0 0 12,600 14,400 10,800
16/03/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
13/03/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
12/03/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
11/03/2026 12,700 0.2 (1.6%) 700 8.83 0 0 12,500 14,300 10,700
10/03/2026 12,500 0 (0%) 200 2.5 0 0 12,500 14,300 10,700
09/03/2026 12,500 0 (0%) 2 0.03 0 0 12,500 14,300 10,700
06/03/2026 12,500 0.5 (4.17%) 500 6.25 0 0 12,000 13,800 10,200
05/03/2026 12,000 0 (0%) 1,400 16.8 0 0 12,000 13,800 10,200
04/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
03/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
02/03/2026 12,000 -0.2 (-1.64%) 100 1.2 0 0 12,200 14,000 10,400
27/02/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
26/02/2026 12,200 0.2 (1.67%) 100 1.22 0 0 12,000 13,800 10,200
25/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
24/02/2026 12,000 0 (0%) 1,000 12 0 0 12,000 13,800 10,200
23/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
13/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
12/02/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
11/02/2026 12,000 -1 (-7.69%) 100 1.2 0 0 13,000 14,900 11,100
10/02/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
09/02/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
06/02/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
05/02/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
04/02/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
03/02/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
02/02/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
30/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
29/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
28/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
27/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
26/01/2026 13,000 1 (8.33%) 100 1.3 0 0 12,000 13,800 10,200
23/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
22/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
21/01/2026 12,000 0 (0%) 500 6 0 0 12,000 13,800 10,200
20/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
19/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
16/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
15/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
14/01/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
13/01/2026 12,000 -1 (-7.69%) 2,701 32.41 0 0 13,000 14,900 11,100
12/01/2026 13,000 0 (0%) 1,000 13 0 0 13,000 14,900 11,100
09/01/2026 13,000 -1.5 (-10.34%) 401 5.21 0 0 14,500 16,600 12,400
08/01/2026 13,200 -0.3 (-2.22%) 4,205 60.94 3,503,000 48,691.7 13,500 15,500 11,500
07/01/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
06/01/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
05/01/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
31/12/2025 13,500 0 (0%) 2,000 27 0 0 13,500 15,500 11,500
30/12/2025 13,500 0 (0%) 200 2.7 0 0 13,500 15,500 11,500
29/12/2025 13,500 0 (0%) 5 0.06 3,503,000 40,284.5 13,500 15,500 11,500
26/12/2025 13,500 0 (0%) 400 5.4 0 0 13,500 15,500 11,500
25/12/2025 13,600 0.1 (0.74%) 400 5.41 0 0 13,500 15,500 11,500
24/12/2025 13,500 -2.1 (-13.46%) 2,600 35.07 2,200 29.26 15,600 17,900 13,300
23/12/2025 15,600 -2.7 (-14.75%) 605 9.46 0 0 18,300 21,000 15,600
22/12/2025 15,700 -2.7 (-14.67%) 3,400 62.31 269,800 5,692.78 18,400 21,100 15,700
19/12/2025 18,400 -3.2 (-14.81%) 301 5.54 3,148,200 78,075.36 21,600 24,800 18,400
18/12/2025 20,000 1 (5.26%) 50,701 1,097.28 0 0 19,000 21,800 16,200
17/12/2025 14,500 -2.3 (-13.69%) 26,007 493.61 0 0 16,800 19,300 14,300
16/12/2025 16,800 0 (0%) 0 0 0 0 16,800 19,300 14,300
15/12/2025 16,600 1.9 (12.93%) 5,305 89.05 0 0 14,700 16,900 12,500
12/12/2025 14,800 1.8 (13.85%) 6,000 88.38 0 0 13,000 14,900 11,100
11/12/2025 13,000 0 (0%) 2 0.03 0 0 13,000 14,900 11,100
10/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
09/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
08/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
05/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
04/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
03/12/2025 13,000 0 (0%) 2 0.02 0 0 13,000 14,900 11,100
02/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
01/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
28/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
27/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
26/11/2025 13,000 -0.6 (-4.41%) 100 1.3 0 0 13,600 15,600 11,600
25/11/2025 13,600 0 (0%) 1 0.01 0 0 13,600 15,600 11,600
24/11/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
21/11/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
20/11/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
19/11/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
18/11/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
17/11/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
14/11/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
13/11/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
12/11/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
11/11/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
10/11/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
07/11/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
06/11/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
05/11/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
04/11/2025 13,600 0 (0%) 1 0.01 0 0 13,600 15,600 11,600
03/11/2025 13,600 1.6 (13.33%) 100 1.36 0 0 12,000 13,800 10,200
31/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
30/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
29/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
28/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
27/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
24/10/2025 12,000 0 (0%) 1 0.01 0 0 12,000 13,800 10,200
23/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
22/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
21/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
20/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
17/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
16/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
15/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
14/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
13/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
10/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
09/10/2025 12,000 0 (0%) 1 0.01 0 0 12,000 13,800 10,200
08/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
07/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
06/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
03/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
02/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
01/10/2025 12,000 -1 (-7.69%) 2,100 25.2 0 0 13,000 18,200 7,800

Historical Data - BSC

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