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
06/03/2026 10,100 0.1 (1%) 21,600 220.77 0 0 10,000 10,700 9,300
05/03/2026 10,000 -0.2 (-1.96%) 7,000 70.27 0 0 10,200 10,900 9,490
04/03/2026 10,200 -0.2 (-1.92%) 55,000 553.19 0 0 10,400 11,100 9,680
03/03/2026 10,400 -0.1 (-0.95%) 25,700 264.59 0 0 10,500 11,200 9,770
02/03/2026 10,500 -0.25 (-2.33%) 11,900 125.25 0 0 10,750 11,500 10,000
27/02/2026 10,750 0.2 (1.9%) 33,100 354.71 0 0 10,550 11,250 9,820
26/02/2026 10,550 -0.15 (-1.4%) 19,900 207.91 0 0 10,700 11,400 9,960
25/02/2026 10,700 0 (0%) 11,800 123.58 0 0 10,700 11,400 9,960
24/02/2026 10,700 0.05 (0.47%) 2,900 30.88 0 0 10,650 11,350 9,910
23/02/2026 10,650 0.25 (2.4%) 4,700 49.66 0 0 10,400 11,100 9,680
16/02/2026 10,400 0 (0%) 0 0 0 0 10,400 0 0
13/02/2026 10,400 -0.05 (-0.48%) 2,600 27.01 0 0 10,450 11,150 9,720
12/02/2026 10,450 0.1 (0.97%) 6,500 68.07 0 0 10,350 11,050 9,630
11/02/2026 10,350 0 (0%) 21,100 221.81 0 0 10,350 11,050 9,630
10/02/2026 10,350 -0.15 (-1.43%) 19,800 208.1 0 0 10,500 11,200 9,770
09/02/2026 10,500 0 (0%) 30,300 321.33 0 0 10,500 11,200 9,770
06/02/2026 10,500 -0.2 (-1.87%) 22,000 234.62 0 0 10,700 11,400 9,960
05/02/2026 10,700 0.1 (0.94%) 54,000 569.98 0 0 10,600 11,300 9,860
04/02/2026 10,600 -0.1 (-0.93%) 43,300 462.32 0 0 10,700 11,400 9,960
03/02/2026 10,700 0 (0%) 12,800 136.46 0 0 10,700 11,400 9,960
02/02/2026 10,700 -0.1 (-0.93%) 31,800 334.97 0 0 10,800 11,550 10,050
30/01/2026 10,800 0.35 (3.35%) 16,500 175.8 0 0 10,450 11,150 9,720
29/01/2026 10,450 -0.05 (-0.48%) 4,200 44.08 0 0 10,500 11,200 9,770
28/01/2026 10,500 -0.1 (-0.94%) 2,600 27.4 0 0 10,600 11,300 9,860
27/01/2026 10,600 0 (0%) 19,900 207.27 0 0 10,600 11,300 9,860
26/01/2026 10,600 -0.15 (-1.4%) 8,500 90.18 0 0 10,750 11,500 10,000
23/01/2026 10,750 -0.05 (-0.46%) 23,900 256.23 0 0 10,800 11,550 10,050
22/01/2026 10,800 0.05 (0.47%) 16,100 173.55 0 0 10,750 11,500 10,000
21/01/2026 10,750 -0.25 (-2.27%) 8,700 93.35 0 0 11,000 11,750 10,250
20/01/2026 11,000 0.25 (2.33%) 55,600 609.78 0 0 10,750 11,500 10,000
19/01/2026 10,750 0.6 (5.91%) 47,900 505.58 0 0 10,150 10,850 9,440
16/01/2026 10,150 -0.1 (-0.98%) 16,400 166.48 0 0 10,250 10,950 9,540
15/01/2026 10,250 0 (0%) 20,000 201.74 0 0 10,250 10,950 9,540
14/01/2026 10,250 0.1 (0.99%) 21,100 214.22 0 0 10,150 10,850 9,440
13/01/2026 10,150 -0.2 (-1.93%) 12,000 122.76 0 0 10,350 11,050 9,630
12/01/2026 10,350 0.1 (0.98%) 24,900 255.05 0 0 10,250 10,950 9,540
09/01/2026 10,250 0 (0%) 15,800 159.03 0 0 10,250 10,950 9,540
08/01/2026 10,250 0.15 (1.49%) 8,900 89.79 0 0 10,100 10,800 9,400
07/01/2026 10,100 -0.2 (-1.94%) 15,100 153.57 0 0 10,300 11,000 9,580
06/01/2026 10,300 0.3 (3%) 6,400 65.76 0 0 10,000 10,700 9,300
05/01/2026 10,000 -0.65 (-6.1%) 12,100 123.07 0 0 10,650 11,350 9,910
31/12/2025 10,650 0.25 (2.4%) 55,000 579.51 0 0 10,400 11,100 9,680
30/12/2025 10,400 0.5 (5.05%) 57,700 584.09 0 0 9,900 10,550 9,210
29/12/2025 9,900 -0.35 (-3.41%) 16,400 164.09 0 0 10,250 10,950 9,540
26/12/2025 10,250 0 (0%) 8,100 82.45 0 0 10,250 10,950 9,540
25/12/2025 10,250 0.05 (0.49%) 27,700 280.37 0 0 10,200 10,900 9,490
24/12/2025 10,200 -0.1 (-0.97%) 14,300 145.91 0 0 10,300 11,000 9,580
23/12/2025 10,300 0 (0%) 3,100 31.72 0 0 10,300 11,000 9,580
22/12/2025 10,300 0.05 (0.49%) 14,700 150.62 0 0 10,250 10,950 9,540
19/12/2025 10,250 -0.05 (-0.49%) 5,500 56.5 0 0 10,300 11,000 9,580
18/12/2025 10,300 0.05 (0.49%) 1,500 15.38 0 0 10,250 10,950 9,540
17/12/2025 10,250 0 (0%) 2,700 27.58 0 0 10,250 10,950 9,540
16/12/2025 10,250 -0.05 (-0.49%) 16,000 162.85 0 0 10,300 11,000 9,580
15/12/2025 10,300 0.2 (1.98%) 17,900 184.18 0 0 10,100 10,800 9,400
12/12/2025 10,100 -0.4 (-3.81%) 41,200 422.2 0 0 10,500 11,200 9,770
11/12/2025 10,500 0.25 (2.44%) 10,500 109.73 0 0 10,250 10,950 9,540
10/12/2025 10,250 -0.45 (-4.21%) 240,300 2,465 0 0 10,700 11,400 9,960
09/12/2025 10,700 -0.35 (-3.17%) 50,100 542.89 0 0 11,050 11,800 10,300
08/12/2025 11,050 -0.15 (-1.34%) 25,900 285.78 0 0 11,200 11,950 10,450
05/12/2025 11,200 0 (0%) 21,000 230.8 0 0 11,200 11,950 10,450
04/12/2025 11,200 -0.1 (-0.88%) 48,200 541.75 0 0 11,300 12,050 10,550
03/12/2025 11,300 0.05 (0.44%) 24,100 266.91 0 0 11,250 12,000 10,500
02/12/2025 11,250 -0.05 (-0.44%) 8,900 98.87 0 0 11,300 12,050 10,550
01/12/2025 11,300 -0.1 (-0.88%) 10,800 122.01 0 0 11,400 12,150 10,650
28/11/2025 11,400 0.2 (1.79%) 65,900 749.04 0 0 11,200 11,950 10,450
27/11/2025 11,200 0.25 (2.28%) 40,800 450.88 0 0 10,950 11,700 10,200
26/11/2025 10,950 -0.35 (-3.1%) 85,700 942.57 0 0 11,300 12,050 10,550
25/11/2025 11,300 -0.1 (-0.88%) 101,300 1,130.67 0 0 11,400 12,150 10,650
24/11/2025 11,400 0.05 (0.44%) 69,200 766.63 0 0 11,350 12,100 10,600
21/11/2025 11,350 -0.1 (-0.87%) 23,600 268.47 0 0 11,450 12,250 10,650
20/11/2025 11,450 0.3 (2.69%) 88,900 1,008.17 0 0 11,150 11,900 10,400
19/11/2025 11,150 0 (0%) 63,500 716.05 0 0 11,150 11,900 10,400
18/11/2025 11,150 -0.1 (-0.89%) 20,500 229.54 0 0 11,250 12,000 10,500
17/11/2025 11,250 -0.1 (-0.88%) 53,700 603.86 0 0 11,350 12,100 10,600
14/11/2025 11,350 0.1 (0.89%) 23,500 263.38 0 0 11,250 12,000 10,500
13/11/2025 11,250 -0.15 (-1.32%) 65,700 741.57 0 0 11,400 12,150 10,650
12/11/2025 11,400 0.1 (0.88%) 148,400 1,660.32 0 0 11,300 12,050 10,550
11/11/2025 11,300 0.1 (0.89%) 29,700 331.64 0 0 11,200 11,950 10,450
10/11/2025 11,200 0 (0%) 35,600 395.02 0 0 11,200 11,950 10,450
07/11/2025 11,200 0 (0%) 63,800 706.19 0 0 11,200 11,950 10,450
06/11/2025 11,200 0.15 (1.36%) 42,500 472.68 0 0 11,050 11,800 10,300
05/11/2025 11,050 -0.35 (-3.07%) 177,600 1,967.7 0 0 11,400 12,150 10,650
04/11/2025 11,400 0 (0%) 107,900 1,196.97 0 0 11,400 12,150 10,650
03/11/2025 11,400 -0.15 (-1.3%) 51,500 589.65 0 0 11,550 12,350 10,750
31/10/2025 11,550 0.25 (2.21%) 283,000 3,210.16 0 0 11,300 12,050 10,550
30/10/2025 11,300 0.35 (3.2%) 136,800 1,520.36 0 0 10,950 11,700 10,200
29/10/2025 10,950 0.25 (2.34%) 7,100 77.12 0 0 10,700 11,400 9,960
28/10/2025 10,700 0.1 (0.94%) 6,200 65.31 0 0 10,600 11,300 9,860
27/10/2025 10,600 -0.15 (-1.4%) 4,500 48.22 0 0 10,750 11,500 10,000
24/10/2025 10,750 -0.05 (-0.46%) 11,300 120.81 0 0 10,800 11,550 10,050
23/10/2025 10,800 0.05 (0.47%) 3,000 32.38 0 0 10,750 11,500 10,000
22/10/2025 10,750 0.05 (0.47%) 10,600 113.19 0 0 10,700 11,400 9,960
21/10/2025 10,700 0.2 (1.9%) 34,300 360.29 0 0 10,500 11,200 9,770
20/10/2025 10,500 -0.3 (-2.78%) 26,100 275.35 0 0 10,800 11,550 10,050
17/10/2025 10,800 0.15 (1.41%) 20,300 217.25 0 0 10,650 11,350 9,910
16/10/2025 10,650 -0.25 (-2.29%) 15,300 164.08 0 0 10,900 11,650 10,150
15/10/2025 10,900 0.1 (0.93%) 14,300 155.27 0 0 10,800 11,550 10,050
14/10/2025 10,800 0.05 (0.47%) 29,300 315.25 0 0 10,750 11,500 10,000
13/10/2025 10,750 -0.35 (-3.15%) 24,300 267.05 0 0 11,100 11,850 10,350
10/10/2025 11,100 0 (0%) 103,700 1,095.31 0 0 11,100 11,850 10,350
09/10/2025 11,100 0 (0%) 6,700 73.72 0 0 11,100 11,850 10,350
08/10/2025 11,100 0 (0%) 6,000 66.23 0 0 11,100 11,850 10,350
07/10/2025 11,100 -0.15 (-1.33%) 3,100 34.25 0 0 11,250 12,000 10,500
06/10/2025 11,250 -0.05 (-0.44%) 16,100 181.44 0 0 11,300 12,050 10,550
03/10/2025 11,300 -0.05 (-0.44%) 14,400 161.48 0 0 11,350 12,100 10,600
02/10/2025 11,350 -0.05 (-0.44%) 20,400 227.53 0 0 11,400 12,150 10,650
01/10/2025 11,400 0 (0%) 28,100 319.28 0 0 11,400 12,150 10,650
30/09/2025 11,400 0.1 (0.88%) 84,600 938.84 0 0 11,300 12,050 10,550
29/09/2025 11,300 0.4 (3.67%) 50,200 555.08 0 0 10,900 11,650 10,150
26/09/2025 10,900 0.1 (0.93%) 6,800 73.7 0 0 10,800 11,550 10,050
25/09/2025 10,800 -0.2 (-1.82%) 18,000 194.71 0 0 11,000 11,750 10,250
24/09/2025 11,000 0 (0%) 4,000 43.41 0 0 11,000 11,750 10,250
23/09/2025 11,000 0 (0%) 6,700 72.98 0 0 11,000 11,750 10,250
22/09/2025 11,000 -0.05 (-0.45%) 35,500 383.48 0 0 11,050 11,800 10,300
19/09/2025 11,050 -0.1 (-0.9%) 24,200 266.64 0 0 11,150 11,900 10,400
18/09/2025 11,150 -0.1 (-0.89%) 11,400 126.78 0 0 11,250 12,000 10,500
17/09/2025 11,250 0 (0%) 124,900 1,385.33 0 0 11,250 12,000 10,500
16/09/2025 11,250 0.2 (1.81%) 222,000 2,477.17 0 0 11,050 11,800 10,300
15/09/2025 11,050 0.05 (0.45%) 29,800 327.47 0 0 11,000 11,750 10,250
12/09/2025 11,000 0.05 (0.46%) 29,100 318.24 0 0 10,950 11,700 10,200
11/09/2025 10,950 0.15 (1.39%) 30,500 331.48 0 0 10,800 11,550 10,050
10/09/2025 10,800 -0.05 (-0.46%) 15,300 166.19 0 0 10,850 11,600 10,100
09/09/2025 10,850 0 (0%) 17,000 183.3 0 0 10,850 11,600 10,100
08/09/2025 10,850 -0.05 (-0.46%) 109,400 1,185.99 0 0 10,900 11,650 10,150

Historical Data - BSC

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