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
02/04/2026 11,400 0.9 (8.57%) 570,008 6,350.97 0 0 10,500 12,000 9,000
01/04/2026 10,600 0.4 (3.92%) 148,337 1,555.76 0 0 10,200 11,700 8,700
31/03/2026 10,300 0.1 (0.98%) 71,667 728.19 0 0 10,200 11,700 8,700
30/03/2026 10,300 0.1 (0.98%) 33,005 335.98 0 0 10,200 11,700 8,700
27/03/2026 10,200 -0.1 (-0.97%) 166,147 1,687.48 0 0 10,300 11,800 8,800
26/03/2026 10,300 -0.1 (-0.96%) 50,884 523.24 0 0 10,400 11,900 8,900
25/03/2026 10,400 0.4 (4%) 170,685 1,781.49 0 0 10,000 11,500 8,500
24/03/2026 10,000 0.3 (3.09%) 139,953 1,396.01 0 0 9,700 11,100 8,300
23/03/2026 9,700 -0.6 (-5.83%) 129,820 1,262.93 0 0 10,300 11,800 8,800
20/03/2026 10,100 -0.3 (-2.88%) 117,878 1,209.48 0 0 10,400 11,900 8,900
19/03/2026 10,400 -0.1 (-0.95%) 175,074 1,814.15 0 0 10,500 12,000 9,000
18/03/2026 10,700 0 (0%) 251,065 2,637.54 0 0 10,700 12,300 9,100
17/03/2026 10,600 -0.1 (-0.93%) 117,242 1,249.22 0 0 10,700 12,300 9,100
16/03/2026 10,600 -0.1 (-0.93%) 169,670 1,810.71 0 0 10,700 12,300 9,100
13/03/2026 10,800 0 (0%) 175,661 1,883.45 0 0 10,800 12,400 9,200
12/03/2026 10,700 -0.1 (-0.93%) 135,982 1,462.08 0 0 10,800 12,400 9,200
11/03/2026 10,800 0.2 (1.89%) 227,632 2,456.06 0 0 10,600 12,100 9,100
10/03/2026 10,500 0.3 (2.94%) 360,240 3,806.03 0 0 10,200 11,700 8,700
09/03/2026 10,100 -1.7 (-14.41%) 2,328,053 23,762.73 0 0 11,800 13,500 10,100
06/03/2026 11,600 -0.5 (-4.13%) 186,800 2,209.2 65,000 780 12,100 13,900 10,300
05/03/2026 12,000 0.2 (1.69%) 458,813 5,569.45 0 0 11,800 13,500 10,100
04/03/2026 11,800 -0.5 (-4.07%) 663,810 7,828.28 0 0 12,300 14,100 10,500
03/03/2026 12,300 0.1 (0.82%) 660,242 8,095.02 0 0 12,200 14,000 10,400
02/03/2026 12,300 -0.8 (-6.11%) 1,475,869 18,072.3 0 0 13,100 15,000 11,200
27/02/2026 13,000 -0.1 (-0.76%) 285,628 3,739.6 0 0 13,100 15,000 11,200
26/02/2026 13,100 0.8 (6.5%) 805,925 10,563.04 0 0 12,300 14,100 10,500
25/02/2026 12,400 0.1 (0.81%) 313,844 3,858.4 100,000 1,200 12,300 14,100 10,500
24/02/2026 12,200 0 (0%) 317,767 3,907.38 0 0 12,200 14,000 10,400
23/02/2026 12,200 0.2 (1.67%) 193,573 2,365.49 0 0 12,000 13,800 10,200
13/02/2026 12,100 0 (0%) 519,550 6,250.63 0 0 12,100 13,900 10,300
12/02/2026 12,200 -0.3 (-2.4%) 211,947 2,570.89 0 0 12,500 14,300 10,700
11/02/2026 12,300 0.1 (0.82%) 194,189 2,423. 0 0 12,200 14,000 10,400
10/02/2026 12,200 -0.2 (-1.61%) 557,385 6,808.05 0 0 12,400 14,200 10,600
09/02/2026 12,400 -0.2 (-1.59%) 264,868 3,275.6 0 0 12,600 14,400 10,800
06/02/2026 12,500 -0.8 (-6.02%) 763,445 9,643.4 0 0 13,300 15,200 11,400
05/02/2026 13,200 0.4 (3.13%) 975,383 12,943.97 0 0 12,800 14,700 10,900
04/02/2026 13,000 0 (0%) 333,896 4,275. 0 0 13,000 14,900 11,100
03/02/2026 13,100 0.4 (3.15%) 472,700 6,124.99 0 0 12,700 14,600 10,800
02/02/2026 12,800 -0.2 (-1.54%) 235,806 2,996.58 0 0 13,000 14,900 11,100
30/01/2026 12,900 0.6 (4.88%) 686,982 8,915.76 0 0 12,300 14,100 10,500
29/01/2026 12,500 0 (0%) 175,184 2,162.02 0 0 12,500 14,300 10,700
28/01/2026 12,500 0.4 (3.31%) 453,774 5,693.5 0 0 12,100 13,900 10,300
27/01/2026 12,200 -0.3 (-2.4%) 512,398 6,221.03 0 0 12,500 14,300 10,700
26/01/2026 12,300 -0.3 (-2.38%) 920,192 11,481.31 0 0 12,600 14,400 10,800
23/01/2026 12,500 -0.5 (-3.85%) 1,126,500 14,171.42 0 0 13,000 14,900 11,100
22/01/2026 12,900 0.1 (0.78%) 984,958 12,805.83 0 0 12,800 14,700 10,900
21/01/2026 12,900 -0.3 (-2.27%) 585,861 7,483.11 0 0 13,200 15,100 11,300
20/01/2026 13,100 -0.9 (-6.43%) 1,232,407 16,284.53 0 0 14,000 16,100 11,900
19/01/2026 13,800 0.5 (3.76%) 1,264,688 17,682.05 0 0 13,300 15,200 11,400
16/01/2026 13,600 1.7 (14.29%) 1,884,812 25,017.27 0 0 11,900 13,600 10,200
15/01/2026 12,100 0 (0%) 464,204 5,539.59 0 0 12,100 13,900 10,300
14/01/2026 12,100 0.8 (7.08%) 1,865,107 22,478.89 100,000 1,000 11,300 12,900 9,700
13/01/2026 11,300 -0.1 (-0.88%) 516,363 5,832.38 0 0 11,400 13,100 9,700
12/01/2026 11,400 0 (0%) 455,044 5,167.49 0 0 11,400 13,100 9,700
09/01/2026 11,400 0.3 (2.7%) 967,384 11,032.34 0 0 11,100 12,700 9,500
08/01/2026 11,000 -0.3 (-2.65%) 1,360,948 15,100.33 0 0 11,300 12,900 9,700
07/01/2026 11,500 0.7 (6.48%) 1,714,844 19,292.17 0 0 10,800 12,400 9,200
06/01/2026 11,200 0.9 (8.74%) 2,438,491 26,310.94 0 0 10,300 11,800 8,800
05/01/2026 10,300 0 (0%) 617,324 6,388.38 0 0 10,300 11,800 8,800
31/12/2025 10,400 0.4 (4%) 1,330,354 13,753. 0 0 10,000 11,500 8,500
30/12/2025 10,300 0.9 (9.57%) 2,117,304 21,258.45 0 0 9,400 10,800 8,000
29/12/2025 9,700 0.5 (5.43%) 623,799 5,892.44 265,000 2,093.5 9,200 10,500 7,900
26/12/2025 9,300 0 (0%) 683,577 6,281.36 0 0 9,300 10,600 8,000
25/12/2025 9,300 0.3 (3.33%) 1,440,107 13,428.91 0 0 9,000 10,300 7,700
24/12/2025 9,200 0.6 (6.98%) 1,244,245 11,233.72 0 0 8,600 9,800 7,400
23/12/2025 8,700 -0.1 (-1.14%) 286,781 2,480.54 0 0 8,800 10,100 7,500
22/12/2025 8,900 0.1 (1.14%) 229,949 2,020.68 0 0 8,800 10,100 7,500
19/12/2025 8,900 0.3 (3.49%) 385,816 3,383.31 0 0 8,600 9,800 7,400
18/12/2025 8,800 0.2 (2.33%) 223,832 1,933.93 0 0 8,600 9,800 7,400
17/12/2025 8,600 0.2 (2.38%) 240,574 2,058.23 0 0 8,400 9,600 7,200
16/12/2025 8,600 0.3 (3.61%) 158,597 1,332.71 0 0 8,300 9,500 7,100
15/12/2025 8,300 -0.2 (-2.35%) 224,946 1,875.48 181,000 1,755.7 8,500 9,700 7,300
12/12/2025 8,500 -0.2 (-2.3%) 350,138 2,988.51 240,000 2,400 8,700 10,000 7,400
11/12/2025 8,700 -0.2 (-2.25%) 242,664 2,113.63 1,560,000 15,912 8,900 10,200 7,600
10/12/2025 8,900 0.2 (2.3%) 220,862 1,958.82 369,000 3,690 8,700 10,000 7,400
09/12/2025 8,900 -0.2 (-2.2%) 458,676 3,983.56 330,000 3,432 9,100 10,400 7,800
08/12/2025 9,000 -0.1 (-1.1%) 361,132 3,276.4 300,000 3,120 9,100 10,400 7,800
05/12/2025 9,200 0.7 (8.24%) 1,260,169 11,490.54 0 0 8,500 9,700 7,300
04/12/2025 8,400 0.1 (1.2%) 213,498 1,812.76 0 0 8,300 9,500 7,100
03/12/2025 8,300 0.2 (2.47%) 313,643 2,607.28 0 0 8,100 9,300 6,900
02/12/2025 8,200 0 (0%) 170,042 1,376.75 0 0 8,200 9,400 7,000
01/12/2025 8,200 0 (0%) 78,424 641.82 0 0 8,200 9,400 7,000
28/11/2025 8,200 0 (0%) 204,219 1,673.4 0 0 8,200 9,400 7,000
27/11/2025 8,200 -0.1 (-1.2%) 117,094 964.01 0 0 8,300 9,500 7,100
26/11/2025 8,400 0.1 (1.2%) 86,815 716.45 0 0 8,300 9,500 7,100
25/11/2025 8,200 -0.2 (-2.38%) 181,850 1,511.43 0 0 8,400 9,600 7,200
24/11/2025 8,500 0.1 (1.19%) 34,530 290.63 0 0 8,400 9,600 7,200
21/11/2025 8,400 0 (0%) 157,924 1,318.97 0 0 8,400 9,600 7,200
20/11/2025 8,400 -0.1 (-1.18%) 91,009 763.18 0 0 8,500 9,700 7,300
19/11/2025 8,400 -0.1 (-1.18%) 155,069 1,311.04 0 0 8,500 9,700 7,300
18/11/2025 8,500 -0.1 (-1.16%) 269,095 2,293.21 0 0 8,600 9,800 7,400
17/11/2025 8,800 0.3 (3.53%) 344,804 2,974.46 0 0 8,500 9,700 7,300
14/11/2025 8,400 0 (0%) 176,554 1,493.24 0 0 8,400 9,600 7,200
13/11/2025 8,400 0.1 (1.2%) 93,575 782.6 0 0 8,300 9,500 7,100
12/11/2025 8,400 0.3 (3.7%) 308,769 2,571.52 0 0 8,100 9,300 6,900
11/11/2025 8,500 0.1 (1.19%) 98,749 835.81 0 0 8,400 9,600 7,200
10/11/2025 8,500 0 (0%) 160,016 1,344.66 0 0 8,500 9,700 7,300
07/11/2025 8,500 -0.1 (-1.16%) 195,912 1,665.88 0 0 8,600 9,800 7,400
06/11/2025 8,600 0 (0%) 122,056 1,049.04 0 0 8,600 9,800 7,400
05/11/2025 8,600 0.2 (2.38%) 200,661 1,725.37 0 0 8,400 9,600 7,200
04/11/2025 8,600 0.1 (1.18%) 293,634 2,452.86 0 0 8,500 9,700 7,300
03/11/2025 8,300 -0.3 (-3.49%) 254,217 2,148.36 0 0 8,600 9,800 7,400
31/10/2025 8,600 -0.1 (-1.15%) 235,860 2,039.82 0 0 8,700 10,000 7,400
30/10/2025 8,700 0 (0%) 117,118 1,016.89 0 0 8,700 10,000 7,400
29/10/2025 8,800 0.3 (3.53%) 270,675 2,354.93 0 0 8,500 9,700 7,300
28/10/2025 8,600 0.1 (1.18%) 215,399 1,828.41 0 0 8,500 9,700 7,300
27/10/2025 8,400 0 (0%) 159,538 1,351.69 0 0 8,400 9,600 7,200
24/10/2025 8,600 0.1 (1.18%) 268,975 2,270.52 0 0 8,500 9,700 7,300
23/10/2025 8,500 0.2 (2.41%) 156,720 1,327.4 0 0 8,300 9,500 7,100
22/10/2025 8,400 0.1 (1.2%) 259,701 2,146.84 0 0 8,300 9,500 7,100
21/10/2025 8,400 -0.3 (-3.45%) 657,200 5,467.09 0 0 8,700 10,000 7,400
20/10/2025 8,400 -0.7 (-7.69%) 615,973 5,357.97 0 0 9,100 10,400 7,800
17/10/2025 9,100 0.3 (3.41%) 492,814 4,485.46 0 0 8,800 10,100 7,500
16/10/2025 9,000 0 (0%) 700,706 6,184.44 0 0 9,000 10,300 7,700
15/10/2025 9,000 -0.2 (-2.17%) 796,147 7,186.98 0 0 9,200 10,500 7,900
14/10/2025 9,100 -0.1 (-1.09%) 642,084 5,935.34 0 0 9,200 10,500 7,900
13/10/2025 9,100 -0.5 (-5.21%) 1,171,674 10,782.24 0 0 9,600 11,000 8,200
10/10/2025 9,500 -0.1 (-1.04%) 704,821 6,742.48 0 0 9,600 11,000 8,200
09/10/2025 9,600 -0.2 (-2.04%) 750,050 7,187.47 0 0 9,800 11,200 8,400
08/10/2025 9,800 -0.1 (-1.01%) 477,944 4,672.92 0 0 9,900 11,300 8,500
07/10/2025 9,700 -0.3 (-3%) 396,267 3,921.08 0 0 10,000 11,500 8,500
06/10/2025 10,100 0.4 (4.12%) 446,888 4,447.9 0 0 9,700 11,100 8,300
03/10/2025 9,600 -0.6 (-5.88%) 977,550 9,511.57 0 0 10,200 11,700 8,700
02/10/2025 10,100 -0.5 (-4.72%) 1,257,815 12,891.69 0 0 10,600 12,100 9,100

Historical Data - BSC

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