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
30/01/2026 1,600 0.1 (6.67%) 599,653 944.17 0 0 1,500 1,600 1,400
29/01/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
28/01/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
27/01/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
26/01/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
23/01/2026 1,500 0 (0%) 472,225 677.33 0 0 1,500 1,600 1,400
22/01/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
21/01/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
20/01/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
19/01/2026 1,500 0 (0%) 0 0 0 0 1,500 1,600 1,400
16/01/2026 1,500 -0.1 (-6.25%) 887,112 1,357.36 0 0 1,600 1,700 1,500
15/01/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
14/01/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
13/01/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
12/01/2026 1,600 0 (0%) 0 0 0 0 1,600 1,700 1,500
09/01/2026 1,600 -0.1 (-5.88%) 984,612 1,576.21 0 0 1,700 1,800 1,600
08/01/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
07/01/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
06/01/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
05/01/2026 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
31/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
30/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
29/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,800 1,600
26/12/2025 1,700 -0.1 (-5.56%) 274,428 466.71 0 0 1,800 1,900 1,700
25/12/2025 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
24/12/2025 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
23/12/2025 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
22/12/2025 1,800 0 (0%) 0 0 0 0 1,800 1,900 1,700
19/12/2025 1,800 -0.2 (-10%) 1,133,308 2,070.75 0 0 2,000 2,200 1,800
18/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
17/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
16/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
15/12/2025 2,000 0 (0%) 0 0 0 0 2,000 2,200 1,800
12/12/2025 2,000 -0.2 (-9.09%) 429,418 919.88 0 0 2,200 2,400 2,000
11/12/2025 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
10/12/2025 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
09/12/2025 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
08/12/2025 2,200 0 (0%) 0 0 0 0 2,200 2,400 2,000
05/12/2025 2,200 -0.1 (-4.35%) 1,168,477 2,537.67 0 0 2,300 2,500 2,100
04/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
03/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
02/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
01/12/2025 2,300 0 (0%) 0 0 0 0 2,300 2,500 2,100
28/11/2025 2,300 -0.1 (-4.17%) 1,369,717 3,105. 0 0 2,400 2,600 2,200
27/11/2025 2,400 0 (0%) 0 0 0 0 2,400 2,600 2,200
26/11/2025 2,400 0 (0%) 0 0 0 0 2,400 2,600 2,200
25/11/2025 2,400 0 (0%) 0 0 0 0 2,400 2,600 2,200
24/11/2025 2,400 0 (0%) 0 0 0 0 2,400 2,600 2,200
21/11/2025 2,400 -0.2 (-7.69%) 896,479 2,202. 0 0 2,600 2,800 2,400
20/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,800 2,400
19/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,800 2,400
18/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,800 2,400
17/11/2025 2,600 0 (0%) 0 0 0 0 2,600 2,800 2,400
14/11/2025 2,600 -0.2 (-7.14%) 1,135,098 2,978.4 20,000 52 2,800 3,000 2,600
13/11/2025 2,800 0 (0%) 0 0 0 0 2,800 3,000 2,600
12/11/2025 2,800 0 (0%) 0 0 0 0 2,800 3,000 2,600
11/11/2025 2,800 0 (0%) 0 0 0 0 2,800 3,000 2,600
10/11/2025 2,800 0 (0%) 0 0 0 0 2,800 3,000 2,600
07/11/2025 2,800 0.1 (3.7%) 1,324,175 3,693.67 0 0 2,700 2,900 2,500
06/11/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
05/11/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
04/11/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
03/11/2025 2,700 0 (0%) 0 0 0 0 2,700 2,900 2,500
31/10/2025 2,700 -0.2 (-6.9%) 399,926 1,079.8 0 0 2,900 3,100 2,700
30/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
29/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
28/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
27/10/2025 2,900 0 (0%) 0 0 0 0 2,900 3,100 2,700
24/10/2025 2,900 -0.3 (-9.38%) 226,996 658.29 0 0 3,200 3,500 2,900
23/10/2025 3,200 0 (0%) 0 0 0 0 3,200 3,500 2,900
22/10/2025 3,200 0 (0%) 0 0 0 0 3,200 3,500 2,900
21/10/2025 3,200 0 (0%) 0 0 0 0 3,200 3,500 2,900
20/10/2025 3,200 0 (0%) 0 0 0 0 3,200 3,500 2,900
17/10/2025 3,200 -0.3 (-8.57%) 96,919 310.14 0 0 3,500 3,800 3,200
16/10/2025 3,500 0 (0%) 0 0 0 0 3,500 3,800 3,200
15/10/2025 3,500 0 (0%) 0 0 0 0 3,500 3,800 3,200
14/10/2025 3,500 0 (0%) 0 0 0 0 3,500 3,800 3,200
13/10/2025 3,500 0 (0%) 0 0 0 0 3,500 3,800 3,200
10/10/2025 3,500 -0.3 (-7.89%) 75,401 263.9 0 0 3,800 4,100 3,500
09/10/2025 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
08/10/2025 3,800 0 (0%) 0 0 0 0 3,800 4,100 3,500
07/10/2025 3,800 -0.4 (-9.52%) 334,426 1,279.24 0 0 4,200 4,600 3,800
06/10/2025 4,200 0.2 (5%) 499,508 2,037.88 0 0 4,000 4,400 3,600
03/10/2025 4,000 -0.1 (-2.44%) 411,806 1,626.48 0 0 4,100 4,500 3,700
02/10/2025 4,100 -0.2 (-4.65%) 349,366 1,438.87 0 0 4,300 4,700 3,900
01/10/2025 4,300 0.1 (2.38%) 210,982 882.43 0 0 4,200 4,600 3,800
30/09/2025 4,200 -0.1 (-2.33%) 377,730 1,565.18 0 0 4,300 4,700 3,900
29/09/2025 4,300 0 (0%) 421,479 1,816.67 0 0 4,300 4,700 3,900
26/09/2025 4,300 -0.1 (-2.27%) 225,711 979.99 0 0 4,400 4,800 4,000
25/09/2025 4,400 -0.1 (-2.22%) 190,955 842.35 0 0 4,500 4,900 4,100
24/09/2025 4,500 -0.1 (-2.17%) 408,737 1,801.5 0 0 4,600 5,000 4,200
23/09/2025 4,600 -0.1 (-2.13%) 413,464 1,861.66 0 0 4,700 5,100 4,300
22/09/2025 4,700 -0.1 (-2.08%) 499,411 2,288.94 0 0 4,800 5,200 4,400
19/09/2025 4,800 -0.1 (-2.04%) 217,420 1,031.23 0 0 4,900 5,300 4,500
18/09/2025 4,900 0.1 (2.08%) 198,621 953.78 0 0 4,800 5,200 4,400
17/09/2025 4,800 -0.1 (-2.04%) 543,444 2,623.82 0 0 4,900 5,300 4,500
16/09/2025 4,900 0 (0%) 267,679 1,315.27 0 0 4,900 5,300 4,500
15/09/2025 4,900 -0.1 (-2%) 383,685 1,893.19 0 0 5,000 5,500 4,500
12/09/2025 5,000 0 (0%) 305,091 1,480.66 0 0 5,000 5,500 4,500
11/09/2025 5,000 0 (0%) 358,125 1,730.51 0 0 5,000 5,500 4,500
10/09/2025 5,000 0 (0%) 368,916 1,782.36 0 0 5,000 5,500 4,500
09/09/2025 5,000 0 (0%) 531,020 2,580.88 0 0 5,000 5,500 4,500
08/09/2025 5,000 -0.2 (-3.85%) 479,431 2,437.19 0 0 5,200 5,700 4,700
05/09/2025 5,200 0.4 (8.33%) 1,436,054 7,306.06 0 0 4,800 5,200 4,400
04/09/2025 4,800 -0.1 (-2.04%) 409,070 1,955.06 0 0 4,900 5,300 4,500
03/09/2025 4,900 0 (0%) 285,231 1,388.48 0 0 4,900 5,300 4,500
29/08/2025 4,900 0 (0%) 516,014 2,463.11 0 0 4,900 5,300 4,500
28/08/2025 4,900 -0.1 (-2%) 574,048 2,751.1 0 0 5,000 5,500 4,500
27/08/2025 5,000 0 (0%) 766,570 3,957.67 0 0 5,000 5,500 4,500
26/08/2025 5,000 0.1 (2.04%) 1,137,435 5,320.78 0 0 4,900 5,300 4,500
25/08/2025 4,900 -0.5 (-9.26%) 2,132,823 10,589.54 0 0 5,400 5,900 4,900
22/08/2025 5,400 -0.6 (-10%) 1,790,018 9,779.32 0 0 6,000 6,600 5,400
21/08/2025 6,000 -0.6 (-9.09%) 2,044,336 12,798.42 0 0 6,600 7,200 6,000
20/08/2025 6,600 0 (0%) 3,037,797 20,217.67 0 0 6,600 7,200 6,000
19/08/2025 6,600 0.6 (10%) 1,015,367 6,654.66 10,000 60 6,000 6,600 5,400
18/08/2025 6,000 0.5 (9.09%) 2,027,661 12,110.52 0 0 5,500 6,000 5,000
15/08/2025 5,500 0.5 (10%) 3,189,276 17,281.13 0 0 5,000 5,500 4,500
14/08/2025 5,000 0.4 (8.7%) 2,396,105 11,428.22 0 0 4,600 5,000 4,200
13/08/2025 4,600 0.2 (4.55%) 881,257 3,960.08 0 0 4,400 4,800 4,000
12/08/2025 4,400 0.2 (4.76%) 2,010,021 8,985.1 0 0 4,200 4,600 3,800
11/08/2025 4,200 0 (0%) 174,503 737. 0 0 4,200 4,600 3,800
08/08/2025 4,200 -0.3 (-6.67%) 650,717 2,819.8 0 0 4,500 4,900 4,100
07/08/2025 4,500 0.2 (4.65%) 855,599 3,743.38 0 0 4,300 4,700 3,900
06/08/2025 4,300 0 (0%) 156,039 666.71 0 0 4,300 4,700 3,900
05/08/2025 4,300 0.2 (4.88%) 885,201 3,720.81 0 0 4,100 4,500 3,700
04/08/2025 4,100 -0.1 (-2.38%) 150,113 616.5 0 0 4,200 4,600 3,800
01/08/2025 4,200 0.1 (2.44%) 177,301 727.95 0 0 4,100 4,500 3,700

Historical Data - BSC

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