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
12/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
11/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
10/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
09/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
06/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
05/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
04/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
03/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
02/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
30/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
29/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
28/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
27/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
26/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
23/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
22/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
21/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
20/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
19/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
16/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
15/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
14/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
13/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
12/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
09/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
08/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
07/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
06/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
05/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
31/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
30/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
29/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
26/12/2025 9,500 0 (0%) 50,000 475 0 0 9,500 10,400 8,600
25/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
24/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
23/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
22/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
19/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
18/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
17/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
16/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
15/12/2025 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
12/12/2025 9,500 0.3 (3.26%) 80,000 759.98 0 0 9,200 10,100 8,300
11/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
10/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
09/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
08/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
05/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
04/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
03/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
02/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
01/12/2025 9,200 0 (0%) 0 0 0 0 9,200 10,100 8,300
28/11/2025 9,200 0.2 (2.22%) 85,000 782 0 0 9,000 9,900 8,100
27/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
26/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
25/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
24/11/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
21/11/2025 9,000 0.2 (2.27%) 165,500 1,499.5 0 0 8,800 9,600 8,000
20/11/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
19/11/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
18/11/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
17/11/2025 8,800 0 (0%) 0 0 0 0 8,800 9,600 8,000
14/11/2025 8,800 -0.3 (-3.3%) 207,600 1,832.98 0 0 9,100 10,000 8,200
13/11/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
12/11/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
11/11/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
10/11/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
07/11/2025 9,100 0 (0%) 9 0.07 0 0 9,100 10,000 8,200
06/11/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
05/11/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
04/11/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
03/11/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
31/10/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
30/10/2025 9,100 0 (0%) 0 0 0 0 9,100 10,000 8,200
29/10/2025 9,100 -0.5 (-5.21%) 200 1.83 0 0 9,600 10,500 8,700
28/10/2025 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
27/10/2025 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
24/10/2025 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
23/10/2025 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
22/10/2025 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
21/10/2025 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
20/10/2025 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
17/10/2025 9,600 0.2 (2.13%) 306 2.72 0 0 9,400 10,300 8,500
16/10/2025 9,400 0.7 (8.05%) 400 3.53 0 0 8,700 9,500 7,900
15/10/2025 8,700 0.6 (7.41%) 7,400 56.32 0 0 8,100 8,900 7,300
14/10/2025 8,100 -0.9 (-10%) 700 5.67 0 0 9,000 9,900 8,100
13/10/2025 9,000 0.8 (9.76%) 7,100 53.34 0 0 8,200 9,000 7,400
10/10/2025 8,200 0.7 (9.33%) 100 0.82 0 0 7,500 8,200 6,800
09/10/2025 7,500 0.3 (4.17%) 100 0.75 0 0 7,200 7,900 6,500
08/10/2025 7,200 -0.8 (-10%) 11,400 82.15 0 0 8,000 8,800 7,200
07/10/2025 8,000 -0.1 (-1.23%) 500 4 0 0 8,100 8,900 7,300
06/10/2025 8,100 -0.9 (-10%) 1,800 14.58 0 0 9,000 9,900 8,100
03/10/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
02/10/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
01/10/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
30/09/2025 9,000 0.8 (9.76%) 10,800 90.13 0 0 8,200 9,000 7,400
29/09/2025 8,200 -0.8 (-8.89%) 800 6.56 0 0 9,000 9,900 8,100
26/09/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
25/09/2025 9,000 0 (0%) 400 3.6 0 0 9,000 9,900 8,100
24/09/2025 9,000 0 (0%) 0 0 0 0 9,000 9,900 8,100
23/09/2025 9,000 -0.3 (-3.23%) 500 4.5 0 0 9,300 10,200 8,400
22/09/2025 9,300 0.7 (8.14%) 6,600 55.43 0 0 8,600 9,400 7,800
19/09/2025 8,600 0 (0%) 1,100 9.46 0 0 8,600 9,400 7,800
18/09/2025 8,600 -0.9 (-9.47%) 3,000 26.33 0 0 9,500 10,400 8,600
17/09/2025 9,500 -1 (-9.52%) 3,000 28.5 0 0 10,500 11,500 9,500
16/09/2025 10,500 0 (0%) 100 1.05 0 0 10,500 11,500 9,500
15/09/2025 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
12/09/2025 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
11/09/2025 10,500 0 (0%) 1,000 10.5 0 0 10,500 11,500 9,500
10/09/2025 10,500 0.1 (0.96%) 1,700 17.97 0 0 10,400 11,400 9,400
09/09/2025 10,400 0 (0%) 100 1.04 0 0 10,400 11,400 9,400
08/09/2025 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
05/09/2025 10,400 0 (0%) 700 7.28 0 0 10,400 11,400 9,400
04/09/2025 10,400 0 (0%) 108 1.12 0 0 10,400 11,400 9,400
03/09/2025 10,400 -1.1 (-9.57%) 400 4.16 0 0 11,500 12,600 10,400
29/08/2025 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
28/08/2025 11,500 -1.1 (-8.73%) 400 4.93 0 0 12,600 13,800 11,400
27/08/2025 12,600 -1.4 (-10%) 600 7.56 0 0 14,000 15,400 12,600
26/08/2025 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
25/08/2025 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
22/08/2025 14,000 -0.2 (-1.41%) 100 1.4 0 0 14,200 15,600 12,800
21/08/2025 14,200 -1.5 (-9.55%) 1,000 14.36 0 0 15,700 17,200 14,200
20/08/2025 15,700 0 (0%) 300 4.71 0 0 15,700 17,200 14,200
19/08/2025 15,700 0 (0%) 65 1.02 0 0 15,700 17,200 14,200
18/08/2025 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
15/08/2025 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
14/08/2025 15,700 0 (0%) 0 0 0 0 15,700 17,200 14,200
13/08/2025 15,700 -0.5 (-3.09%) 100 1.57 0 0 16,200 17,800 14,600
12/08/2025 16,200 0 (0%) 524 8.55 0 0 16,200 17,800 14,600

Historical Data - BSC

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