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
18/05/2026 10,100 0 (0%) 2,500 25.33 0 0 10,100 10,800 9,400
15/05/2026 10,100 0.1 (1%) 3,400 34.34 0 0 10,000 10,700 9,300
14/05/2026 10,000 0 (0%) 10,000 100.02 0 0 10,000 10,700 9,300
13/05/2026 10,000 -0.1 (-0.99%) 3,300 33.14 0 0 10,100 10,800 9,400
12/05/2026 10,100 0 (0%) 18,700 188.85 0 0 10,100 10,800 9,400
11/05/2026 10,100 0 (0%) 30,800 310.54 0 0 10,100 10,800 9,400
08/05/2026 10,100 0.05 (0.5%) 22,600 227.16 0 0 10,050 10,750 9,350
07/05/2026 10,050 -0.15 (-1.47%) 13,700 137.75 0 0 10,200 10,900 9,490
06/05/2026 10,200 0.2 (2%) 1,500 15.34 0 0 10,000 10,700 9,300
05/05/2026 10,000 -0.25 (-2.44%) 13,200 132.59 0 0 10,250 10,950 9,540
04/05/2026 10,250 -0.05 (-0.49%) 1,700 17.46 0 0 10,300 11,000 9,580
29/04/2026 10,300 -0.05 (-0.48%) 11,900 121.68 0 0 10,350 11,050 9,630
28/04/2026 10,350 -0.05 (-0.48%) 3,500 36.01 0 0 10,400 11,100 9,680
24/04/2026 10,400 0.05 (0.48%) 15,000 155.28 0 0 10,350 11,050 9,630
23/04/2026 10,350 -0.05 (-0.48%) 12,400 128.79 0 0 10,400 11,100 9,680
22/04/2026 10,400 0.05 (0.48%) 1,000 10.4 0 0 10,350 11,050 9,630
21/04/2026 10,350 -0.15 (-1.43%) 11,500 119.66 0 0 10,500 11,200 9,770
20/04/2026 10,500 0 (0%) 11,100 116.46 0 0 10,500 11,200 9,770
17/04/2026 10,500 0.3 (2.94%) 16,700 173.43 0 0 10,200 10,900 9,490
16/04/2026 10,200 -0.05 (-0.49%) 26,900 276.72 0 0 10,250 10,950 9,540
15/04/2026 10,250 -0.2 (-1.91%) 14,000 145.89 0 0 10,450 11,150 9,720
14/04/2026 10,450 -0.05 (-0.48%) 2,500 26.14 0 0 10,500 11,200 9,770
13/04/2026 10,500 0.05 (0.48%) 9,300 97.19 0 0 10,450 11,150 9,720
10/04/2026 10,450 -0.1 (-0.95%) 10,300 108.05 0 0 10,550 11,250 9,820
09/04/2026 10,550 -0.1 (-0.94%) 15,200 159.05 0 0 10,650 11,350 9,910
08/04/2026 10,650 0.25 (2.4%) 12,600 132.38 0 0 10,400 11,100 9,680
07/04/2026 10,400 0.05 (0.48%) 5,600 58.51 0 0 10,350 11,050 9,630
06/04/2026 10,350 -0.1 (-0.96%) 24,800 259.78 0 0 10,450 11,150 9,720
03/04/2026 10,450 -0.05 (-0.48%) 2,900 30.27 0 0 10,500 11,200 9,770
02/04/2026 10,500 0.1 (0.96%) 11,100 116.17 0 0 10,400 11,100 9,680
01/04/2026 10,400 0 (0%) 34,100 359.32 0 0 10,400 11,100 9,680
31/03/2026 10,400 -0.1 (-0.95%) 58,100 594.99 0 0 10,500 11,200 9,770
30/03/2026 10,500 0.05 (0.48%) 40,700 426.97 0 0 10,450 11,150 9,720
27/03/2026 10,450 -0.05 (-0.48%) 12,900 133.82 0 0 10,500 11,200 9,770
26/03/2026 10,500 0.1 (0.96%) 28,000 298.16 0 0 10,400 11,100 9,680
25/03/2026 10,400 0 (0%) 37,200 384.65 0 0 10,400 11,100 9,680
24/03/2026 10,400 0.05 (0.48%) 8,900 92.45 0 0 10,350 11,050 9,630
23/03/2026 10,350 -0.05 (-0.48%) 107,600 1,121.26 0 0 10,400 11,100 9,680
20/03/2026 10,400 0.2 (1.96%) 10,800 110.7 0 0 10,200 10,900 9,490
19/03/2026 10,200 0 (0%) 7,900 78.52 0 0 10,200 10,900 9,490
18/03/2026 10,200 -0.1 (-0.97%) 18,900 191.72 0 0 10,300 11,000 9,580
17/03/2026 10,300 0.3 (3%) 25,700 260.67 0 0 10,000 10,700 9,300
16/03/2026 10,000 0 (0%) 6,000 60.01 0 0 10,000 10,700 9,300
13/03/2026 10,000 -0.1 (-0.99%) 22,700 227.36 0 0 10,100 10,800 9,400
12/03/2026 10,100 0 (0%) 3,600 36.16 0 0 10,100 10,800 9,400
11/03/2026 10,100 0.3 (3.06%) 60,800 599.34 0 0 9,800 10,450 9,120
10/03/2026 9,800 0.39 (4.14%) 29,600 289.11 0 0 9,410 10,050 8,760
09/03/2026 9,410 -0.69 (-6.83%) 85,600 814.52 0 0 10,100 10,800 9,400
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
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

Historical Data - BSC

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