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
16/02/2026 16,400 0 (0%) 0 0 0 0 16,400 0 0
13/02/2026 16,400 1.4 (9.33%) 51,507 839.39 0 0 15,000 16,500 13,500
12/02/2026 15,000 0 (0%) 3 0.05 0 0 15,000 16,500 13,500
11/02/2026 15,000 0 (0%) 603 9.04 0 0 15,000 16,500 13,500
10/02/2026 15,000 0 (0%) 2,225 33.39 0 0 15,000 16,500 13,500
09/02/2026 15,000 0.3 (2.04%) 8,832 136.37 0 0 14,700 16,100 13,300
06/02/2026 14,700 0.7 (5%) 5,500 77.07 0 0 14,000 15,400 12,600
05/02/2026 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
04/02/2026 14,000 0 (0%) 700 9.8 0 0 14,000 15,400 12,600
03/02/2026 14,000 -0.3 (-2.1%) 4,800 67.39 0 0 14,300 15,700 12,900
02/02/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
30/01/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
29/01/2026 14,300 0 (0%) 5,900 82.96 0 0 14,300 15,700 12,900
28/01/2026 14,300 -0.1 (-0.69%) 1,000 14.15 0 0 14,400 15,800 13,000
27/01/2026 14,400 0 (0%) 2,000 28.8 0 0 14,400 15,800 13,000
26/01/2026 14,400 0 (0%) 5,000 72 0 0 14,400 15,800 13,000
23/01/2026 14,400 -0.1 (-0.69%) 1,604 23.11 0 0 14,500 15,900 13,100
22/01/2026 14,500 0 (0%) 900 12.99 0 0 14,500 15,900 13,100
21/01/2026 14,500 0 (0%) 600 8.7 0 0 14,500 15,900 13,100
20/01/2026 14,500 0 (0%) 1,400 20.3 0 0 14,500 15,900 13,100
19/01/2026 14,500 -0.4 (-2.68%) 100 1.45 0 0 14,900 16,300 13,500
16/01/2026 14,900 0 (0%) 1,400 20.96 0 0 14,900 16,300 13,500
15/01/2026 14,900 0 (0%) 1,901 28.31 0 0 14,900 16,300 13,500
14/01/2026 14,900 0 (0%) 600 8.92 0 0 14,900 16,300 13,500
13/01/2026 14,900 0 (0%) 100 1.49 0 0 14,900 16,300 13,500
12/01/2026 14,900 0.3 (2.05%) 6,300 94.56 0 0 14,600 16,000 13,200
09/01/2026 14,600 0 (0%) 800 11.68 0 0 14,600 16,000 13,200
08/01/2026 14,600 0.1 (0.69%) 700 10.19 0 0 14,500 15,900 13,100
07/01/2026 14,500 0 (0%) 800 11.6 0 0 14,500 15,900 13,100
06/01/2026 14,500 0 (0%) 600 8.71 0 0 14,500 15,900 13,100
05/01/2026 14,500 0 (0%) 1,100 15.95 0 0 14,500 15,900 13,100
31/12/2025 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
30/12/2025 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
29/12/2025 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
26/12/2025 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
25/12/2025 14,500 -0.9 (-5.84%) 1,000 14.5 0 0 15,400 16,900 13,900
24/12/2025 15,400 0 (0%) 85 1.31 0 0 15,400 16,900 13,900
23/12/2025 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
22/12/2025 15,400 0 (0%) 20 0.31 0 0 15,400 16,900 13,900
19/12/2025 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
18/12/2025 15,400 0 (0%) 100 1.54 0 0 15,400 16,900 13,900
17/12/2025 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
16/12/2025 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
15/12/2025 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
12/12/2025 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
11/12/2025 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
10/12/2025 15,400 0 (0%) 100 1.54 0 0 15,400 16,900 13,900
09/12/2025 15,400 0 (0%) 100 1.54 0 0 15,400 16,900 13,900
08/12/2025 15,400 0 (0%) 402 6.17 0 0 15,400 16,900 13,900
05/12/2025 15,400 1.4 (10%) 800 11.55 0 0 14,000 15,400 12,600
04/12/2025 14,000 -1.2 (-7.89%) 3,905 55.28 0 0 15,200 16,700 13,700
03/12/2025 15,200 -0.8 (-5%) 800 12.22 0 0 16,000 17,600 14,400
02/12/2025 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
01/12/2025 16,000 0 (0%) 100 1.6 0 0 16,000 17,600 14,400
28/11/2025 16,000 0 (0%) 3 0.05 0 0 16,000 17,600 14,400
27/11/2025 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
26/11/2025 16,000 -0.5 (-3.03%) 300 4.8 0 0 16,500 18,100 14,900
25/11/2025 16,500 0 (0%) 0 0 0 0 16,500 18,100 14,900
24/11/2025 16,500 0.7 (4.43%) 3,600 57 0 0 15,800 17,300 14,300
21/11/2025 15,800 -0.2 (-1.25%) 1,101 17.4 0 0 16,000 17,600 14,400
20/11/2025 16,000 0.3 (1.91%) 100 1.6 0 0 15,700 17,200 14,200
19/11/2025 15,700 0.3 (1.95%) 200 3.15 0 0 15,400 16,900 13,900
18/11/2025 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
17/11/2025 15,400 0 (0%) 1,700 26.15 0 0 15,400 16,900 13,900
14/11/2025 15,400 -0.3 (-1.91%) 1,400 20.3 0 0 15,700 17,200 14,200
13/11/2025 15,700 0.6 (3.97%) 100 1.57 0 0 15,100 16,600 13,600
12/11/2025 15,100 1.3 (9.42%) 723 10.91 0 0 13,800 15,100 12,500
11/11/2025 13,800 0 (0%) 0 0 0 0 13,800 15,100 12,500
10/11/2025 13,800 -1.2 (-8%) 151,900 2,096.27 0 0 15,000 16,500 13,500
07/11/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
06/11/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
05/11/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
04/11/2025 15,000 0 (0%) 1 0.02 0 0 15,000 16,500 13,500
03/11/2025 15,000 0 (0%) 300 4.5 0 0 15,000 16,500 13,500
31/10/2025 15,000 0 (0%) 1,500 22.6 0 0 15,000 16,500 13,500
30/10/2025 15,000 -0.2 (-1.32%) 700 10.5 0 0 15,200 16,700 13,700
29/10/2025 15,200 0 (0%) 4,800 72.96 0 0 15,200 16,700 13,700
28/10/2025 15,200 0 (0%) 0 0 0 0 15,200 16,700 13,700
27/10/2025 15,200 0 (0%) 0 0 0 0 15,200 16,700 13,700
24/10/2025 15,200 0 (0%) 4 0.06 0 0 15,200 16,700 13,700
23/10/2025 15,200 0 (0%) 0 0 0 0 15,200 16,700 13,700
22/10/2025 15,200 0 (0%) 2,100 31.92 0 0 15,200 16,700 13,700
21/10/2025 15,200 0 (0%) 200 3.04 0 0 15,200 16,700 13,700
20/10/2025 15,200 -0.1 (-0.65%) 1,000 15.2 0 0 15,300 16,800 13,800
17/10/2025 15,300 0 (0%) 1,000 15.36 0 0 15,300 16,800 13,800
16/10/2025 15,300 -0.2 (-1.29%) 100 1.53 0 0 15,500 17,000 14,000
15/10/2025 15,500 0 (0%) 1,500 23.25 0 0 15,500 17,000 14,000
14/10/2025 15,500 0 (0%) 3,900 60.45 0 0 15,500 17,000 14,000
13/10/2025 15,500 -0.5 (-3.13%) 800 12.52 0 0 16,000 17,600 14,400
10/10/2025 16,000 0.5 (3.23%) 600 9.35 0 0 15,500 17,000 14,000
09/10/2025 15,500 -0.1 (-0.64%) 3,200 49.48 0 0 15,600 17,100 14,100
08/10/2025 15,600 0 (0%) 500 7.8 0 0 15,600 17,100 14,100
07/10/2025 15,600 0 (0%) 1,000 15.6 0 0 15,600 17,100 14,100
06/10/2025 15,600 0 (0%) 1,700 26.52 0 0 15,600 17,100 14,100
03/10/2025 15,600 -0.1 (-0.64%) 100 1.56 0 0 15,700 17,200 14,200
02/10/2025 15,700 0 (0%) 4,100 64.01 0 0 15,700 17,200 14,200
01/10/2025 15,700 0 (0%) 1,107 17.38 0 0 15,700 17,200 14,200
30/09/2025 15,700 0 (0%) 100 1.57 0 0 15,700 17,200 14,200
29/09/2025 15,700 0.1 (0.64%) 100 1.57 0 0 15,600 17,100 14,100
26/09/2025 15,600 -1.4 (-8.24%) 200 3.1 0 0 17,000 18,700 15,300
25/09/2025 17,000 0.1 (0.59%) 4,000 68 0 0 16,900 18,500 15,300
24/09/2025 16,900 0 (0%) 0 0 0 0 16,900 18,500 15,300
23/09/2025 16,900 0 (0%) 3,500 59.07 0 0 16,900 18,500 15,300
22/09/2025 16,900 0 (0%) 0 0 0 0 16,900 18,500 15,300
19/09/2025 16,900 0 (0%) 0 0 0 0 16,900 18,500 15,300
18/09/2025 16,900 0 (0%) 3,000 50.7 0 0 16,900 18,500 15,300
17/09/2025 16,900 -0.1 (-0.59%) 10,000 169.93 0 0 17,000 18,700 15,300
16/09/2025 17,000 0 (0%) 2,702 45.93 0 0 17,000 18,700 15,300
15/09/2025 17,000 0 (0%) 11,300 191.8 0 0 17,000 18,700 15,300
12/09/2025 17,000 0.1 (0.59%) 15,200 255.11 0 0 16,900 18,500 15,300
11/09/2025 16,900 0 (0%) 400 6.76 0 0 16,900 18,500 15,300
10/09/2025 16,900 0 (0%) 0 0 0 0 16,900 18,500 15,300
09/09/2025 16,900 0 (0%) 0 0 0 0 16,900 18,500 15,300
08/09/2025 16,900 0 (0%) 30 0.51 0 0 16,900 18,500 15,300
05/09/2025 16,900 0.8 (4.97%) 1,501 22.82 0 0 16,100 17,700 14,500
04/09/2025 16,100 -1.1 (-6.4%) 1,670 27.94 0 0 17,200 18,900 15,500
03/09/2025 17,200 0 (0%) 0 0 0 0 17,200 18,900 15,500
29/08/2025 17,200 0 (0%) 0 0 0 0 17,200 18,900 15,500
28/08/2025 17,200 0 (0%) 0 0 0 0 17,200 18,900 15,500
27/08/2025 17,200 0 (0%) 1 0.02 0 0 17,200 18,900 15,500
26/08/2025 17,200 1.2 (7.5%) 100 1.72 0 0 16,000 17,600 14,400
25/08/2025 16,000 0 (0%) 0 0 0 0 16,000 17,600 14,400
22/08/2025 16,000 -0.2 (-1.23%) 100 1.6 0 0 16,200 17,800 14,600
21/08/2025 16,200 -0.5 (-2.99%) 700 11.34 0 0 16,700 18,300 15,100
20/08/2025 16,700 0 (0%) 0 0 0 0 16,700 18,300 15,100
19/08/2025 16,700 0.3 (1.83%) 4,800 79.73 0 0 16,400 18,000 14,800
18/08/2025 16,400 0 (0%) 12,100 198.35 0 0 16,400 18,000 14,800

Historical Data - BSC

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