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
04/03/2026 13,000 -0.7 (-5.11%) 1,574,400 20,651.23 0 0 13,700 15,000 12,400
03/03/2026 13,700 0.4 (3.01%) 1,618,800 21,963.88 0 0 13,300 14,600 12,000
02/03/2026 13,300 0.4 (3.1%) 2,736,657 36,801.7 0 0 12,900 14,100 11,700
27/02/2026 12,900 0.6 (4.88%) 1,236,788 15,637.55 0 0 12,300 13,500 11,100
26/02/2026 12,300 -0.1 (-0.81%) 509,092 6,274.95 0 0 12,400 13,600 11,200
25/02/2026 12,400 -0.1 (-0.8%) 307,179 3,838.92 0 0 12,500 13,700 11,300
24/02/2026 12,500 0.4 (3.31%) 887,218 11,093.69 0 0 12,100 13,300 10,900
23/02/2026 12,100 0 (0%) 378,279 4,587.57 0 0 12,100 13,300 10,900
16/02/2026 12,100 0 (0%) 0 0 0 0 12,100 0 0
13/02/2026 12,100 -0.2 (-1.63%) 67,410 820.88 0 0 12,300 13,500 11,100
12/02/2026 12,300 0.2 (1.65%) 200,540 2,444.1 0 0 12,100 13,300 10,900
11/02/2026 12,100 0 (0%) 116,009 1,401.89 0 0 12,100 13,300 10,900
10/02/2026 12,100 -0.1 (-0.82%) 399,561 4,816.56 0 0 12,200 13,400 11,000
09/02/2026 12,200 0 (0%) 191,799 2,342.13 0 0 12,200 13,400 11,000
06/02/2026 12,200 -0.3 (-2.4%) 470,205 5,756.84 0 0 12,500 13,700 11,300
05/02/2026 12,500 0.2 (1.63%) 1,087,843 13,694.54 0 0 12,300 13,500 11,100
04/02/2026 12,300 0.1 (0.82%) 247,131 3,024.43 0 0 12,200 13,400 11,000
03/02/2026 12,200 0.3 (2.52%) 960,000 11,799.34 0 0 11,900 13,000 10,800
02/02/2026 11,900 1 (9.17%) 188,049 2,237.77 0 0 10,900 11,900 9,900
30/01/2026 10,900 -0.3 (-2.68%) 399,066 4,420.95 0 0 11,200 12,300 10,100
29/01/2026 11,200 0.1 (0.9%) 164,791 1,837.57 0 0 11,100 12,200 10,000
28/01/2026 11,100 0.1 (0.91%) 163,026 1,801.86 0 0 11,000 12,100 9,900
27/01/2026 11,000 -0.3 (-2.65%) 350,309 3,882.33 0 0 11,300 12,400 10,200
26/01/2026 11,300 -0.3 (-2.59%) 477,878 5,443.64 0 0 11,600 12,700 10,500
23/01/2026 11,600 -0.1 (-0.85%) 628,012 7,336.98 0 0 11,700 12,800 10,600
22/01/2026 11,700 -0.8 (-6.4%) 893,442 10,744.02 0 0 12,500 13,700 11,300
21/01/2026 12,500 -0.2 (-1.57%) 667,372 8,228.65 0 0 12,700 13,900 11,500
20/01/2026 12,700 1 (8.55%) 1,838,781 23,050.73 0 0 11,700 12,800 10,600
19/01/2026 11,700 0.1 (0.86%) 415,470 4,806.58 0 0 11,600 12,700 10,500
16/01/2026 11,600 0 (0%) 268,833 3,115.07 0 0 11,600 12,700 10,500
15/01/2026 11,600 0.2 (1.75%) 442,207 5,088.94 0 0 11,400 12,500 10,300
14/01/2026 11,400 0.3 (2.7%) 443,758 5,030.54 0 0 11,100 12,200 10,000
13/01/2026 11,100 0.1 (0.91%) 237,357 2,617.75 0 0 11,000 12,100 9,900
12/01/2026 11,000 0.1 (0.92%) 164,872 1,804.61 0 0 10,900 11,900 9,900
09/01/2026 10,900 0 (0%) 229,101 2,468.38 0 0 10,900 11,900 9,900
08/01/2026 10,900 0 (0%) 157,102 1,716.91 0 0 10,900 11,900 9,900
07/01/2026 10,900 0 (0%) 235,913 2,568.27 0 0 10,900 11,900 9,900
06/01/2026 10,900 0.2 (1.87%) 120,540 1,308.82 0 0 10,700 11,700 9,700
05/01/2026 10,700 -0.2 (-1.83%) 299,921 3,291.42 0 0 10,900 11,900 9,900
31/12/2025 10,900 0.1 (0.93%) 151,225 1,657.66 0 0 10,800 11,800 9,800
30/12/2025 10,800 0 (0%) 99,901 1,073.77 0 0 10,800 11,800 9,800
29/12/2025 10,800 0 (0%) 98,048 1,047.5 0 0 10,800 11,800 9,800
26/12/2025 10,800 0.1 (0.93%) 199,967 2,132.16 0 0 10,700 11,700 9,700
25/12/2025 10,700 0 (0%) 90,102 964.09 0 0 10,700 11,700 9,700
24/12/2025 10,700 -0.1 (-0.93%) 81,658 873.8 0 0 10,800 11,800 9,800
23/12/2025 10,800 0 (0%) 88,861 956.78 0 0 10,800 11,800 9,800
22/12/2025 10,800 0 (0%) 39,129 420.7 0 0 10,800 11,800 9,800
19/12/2025 10,800 0 (0%) 91,466 975.03 0 0 10,800 11,800 9,800
18/12/2025 10,800 0.1 (0.93%) 46,809 500.58 0 0 10,700 11,700 9,700
17/12/2025 10,700 0 (0%) 171,609 1,837.36 0 0 10,700 11,700 9,700
16/12/2025 10,700 0.1 (0.94%) 138,600 1,466.61 0 0 10,600 11,600 9,600
15/12/2025 10,600 0 (0%) 367,102 3,868.18 0 0 10,600 11,600 9,600
12/12/2025 10,600 -0.3 (-2.75%) 429,676 4,607.61 0 0 10,900 11,900 9,900
11/12/2025 10,900 -0.1 (-0.91%) 302,914 3,301.03 0 0 11,000 12,100 9,900
10/12/2025 11,000 0.1 (0.92%) 330,986 3,621.66 0 0 10,900 11,900 9,900
09/12/2025 10,900 -0.2 (-1.8%) 376,148 4,120.3 0 0 11,100 12,200 10,000
08/12/2025 11,100 -0.1 (-0.89%) 413,092 4,548.8 0 0 11,200 12,300 10,100
05/12/2025 11,200 0.1 (0.9%) 424,174 4,750.88 0 0 11,100 12,200 10,000
04/12/2025 11,100 0.3 (2.78%) 772,961 8,608.49 0 0 10,800 11,800 9,800
03/12/2025 10,800 0 (0%) 281,021 3,035.89 0 0 10,800 11,800 9,800
02/12/2025 10,800 0 (0%) 59,984 643.2 0 0 10,800 11,800 9,800
01/12/2025 10,800 0 (0%) 96,803 1,044.15 0 0 10,800 11,800 9,800
28/11/2025 10,800 0.1 (0.93%) 331,703 3,581.67 0 0 10,700 11,700 9,700
27/11/2025 10,700 0 (0%) 434,261 4,689.42 0 0 10,700 11,700 9,700
26/11/2025 10,700 0.1 (0.94%) 139,446 1,501.33 0 0 10,600 11,600 9,600
25/11/2025 10,600 -0.4 (-3.64%) 378,711 4,056.22 0 0 11,000 12,100 9,900
24/11/2025 11,000 -0.1 (-0.9%) 171,139 1,885.84 0 0 11,100 12,200 10,000
21/11/2025 11,100 -0.1 (-0.89%) 221,867 2,448.9 0 0 11,200 12,300 10,100
20/11/2025 11,200 0.2 (1.82%) 284,227 3,158.77 0 0 11,000 12,100 9,900
19/11/2025 11,000 0.1 (0.92%) 335,144 3,695.33 0 0 10,900 11,900 9,900
18/11/2025 10,900 0 (0%) 137,919 1,501.18 0 0 10,900 11,900 9,900
17/11/2025 10,900 0.1 (0.93%) 185,501 2,017.16 0 0 10,800 11,800 9,800
14/11/2025 10,800 -0.1 (-0.92%) 232,903 2,497.98 0 0 10,900 11,900 9,900
13/11/2025 10,900 0.3 (2.83%) 306,161 3,308.04 0 0 10,600 11,600 9,600
12/11/2025 10,600 0.1 (0.95%) 168,073 1,774.97 0 0 10,500 11,500 9,500
11/11/2025 10,500 0 (0%) 69,470 728.75 0 0 10,500 11,500 9,500
10/11/2025 10,500 -0.1 (-0.94%) 164,808 1,732.92 0 0 10,600 11,600 9,600
07/11/2025 10,600 -0.3 (-2.75%) 196,702 2,115.54 0 0 10,900 11,900 9,900
06/11/2025 10,900 0.1 (0.93%) 91,496 985.05 0 0 10,800 11,800 9,800
05/11/2025 10,800 -0.2 (-1.82%) 215,205 2,322.14 0 0 11,000 12,100 9,900
04/11/2025 11,000 0 (0%) 190,675 2,049.55 0 0 11,000 12,100 9,900
03/11/2025 11,000 -0.3 (-2.65%) 178,557 1,987.17 0 0 11,300 12,400 10,200
31/10/2025 11,300 0 (0%) 327,183 3,709.44 0 0 11,300 12,400 10,200
30/10/2025 11,300 1 (9.71%) 685,050 7,596.08 0 0 10,300 11,300 9,300
29/10/2025 10,300 0.1 (0.98%) 97,264 992.37 0 0 10,200 11,200 9,200
28/10/2025 10,200 0.2 (2%) 69,600 701 0 0 10,000 11,000 9,000
27/10/2025 10,000 -0.2 (-1.96%) 127,727 1,286.89 0 0 10,200 11,200 9,200
24/10/2025 10,200 0 (0%) 51,505 522.03 0 0 10,200 11,200 9,200
23/10/2025 10,200 0.1 (0.99%) 227,480 2,309.47 0 0 10,100 11,100 9,100
22/10/2025 10,100 -0.1 (-0.98%) 90,585 903.77 0 0 10,200 11,200 9,200
21/10/2025 10,200 -0.1 (-0.97%) 266,523 2,683.42 0 0 10,300 11,300 9,300
20/10/2025 10,300 -0.5 (-4.63%) 184,357 1,930.69 0 0 10,800 11,800 9,800
17/10/2025 10,800 0 (0%) 222,064 2,358.39 0 0 10,800 11,800 9,800
16/10/2025 10,800 0 (0%) 93,757 1,012.19 0 0 10,800 11,800 9,800
15/10/2025 10,800 0 (0%) 62,572 675.27 0 0 10,800 11,800 9,800
14/10/2025 10,800 0 (0%) 109,257 1,182.26 0 0 10,800 11,800 9,800
13/10/2025 10,800 -0.1 (-0.92%) 168,221 1,825.64 0 0 10,900 11,900 9,900
10/10/2025 10,900 -0.1 (-0.91%) 143,933 1,570.64 0 0 11,000 12,100 9,900
09/10/2025 11,000 -0.1 (-0.9%) 189,325 2,074.75 0 0 11,100 12,200 10,000
08/10/2025 11,100 -0.1 (-0.89%) 118,264 1,306.37 0 0 11,200 12,300 10,100
07/10/2025 11,200 0 (0%) 90,624 1,015.55 0 0 11,200 12,300 10,100
06/10/2025 11,200 0.2 (1.82%) 103,110 1,151.05 0 0 11,000 12,100 9,900
03/10/2025 11,000 -0.1 (-0.9%) 125,318 1,376.18 0 0 11,100 12,200 10,000
02/10/2025 11,100 0 (0%) 117,492 1,295.49 0 0 11,100 12,200 10,000
01/10/2025 11,100 0.1 (0.91%) 101,800 1,121.56 0 0 11,000 12,100 9,900
30/09/2025 11,000 -0.2 (-1.79%) 130,900 1,447.5 0 0 11,200 12,300 10,100
29/09/2025 11,200 0.1 (0.9%) 332,985 3,738.53 0 0 11,100 12,200 10,000
26/09/2025 11,100 -0.1 (-0.89%) 278,399 3,082.22 0 0 11,200 12,300 10,100
25/09/2025 11,200 0.2 (1.82%) 239,556 2,640.2 0 0 11,000 12,100 9,900
24/09/2025 11,000 0.1 (0.92%) 199,602 2,189.1 0 0 10,900 11,900 9,900
23/09/2025 10,900 -0.2 (-1.8%) 168,000 1,835.9 0 0 11,100 12,200 10,000
22/09/2025 11,100 -0.1 (-0.89%) 321,081 3,538.95 0 0 11,200 12,300 10,100
19/09/2025 11,200 -0.1 (-0.88%) 283,246 3,206.72 0 0 11,300 12,400 10,200
18/09/2025 11,300 0 (0%) 172,827 1,941.77 0 0 11,300 12,400 10,200
17/09/2025 11,300 -0.3 (-2.59%) 442,999 5,061.55 0 0 11,600 12,700 10,500
16/09/2025 11,600 0 (0%) 631,487 7,347.73 0 0 11,600 12,700 10,500
15/09/2025 11,600 0.5 (4.5%) 565,735 6,547.82 0 0 11,100 12,200 10,000
12/09/2025 11,100 0.1 (0.91%) 359,490 3,957.34 0 0 11,000 12,100 9,900
11/09/2025 11,000 -0.1 (-0.9%) 236,266 2,591.85 0 0 11,100 12,200 10,000
10/09/2025 11,100 0 (0%) 153,691 1,698.46 0 0 11,100 12,200 10,000
09/09/2025 11,100 0.2 (1.83%) 244,266 2,688.93 0 0 10,900 11,900 9,900
08/09/2025 10,900 -0.3 (-2.68%) 349,529 3,857.55 0 0 11,200 12,300 10,100
05/09/2025 11,200 0 (0%) 218,754 2,462.91 0 0 11,200 12,300 10,100
04/09/2025 11,200 0.2 (1.82%) 160,046 1,784.17 0 0 11,000 12,100 9,900

Historical Data - BSC

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