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
20/03/2026 9,010 0 (0%) 100 0.9 0 0 9,010 9,640 8,380
19/03/2026 9,010 0 (0%) 0 0 0 0 9,010 9,640 8,380
18/03/2026 9,010 0 (0%) 0 0 0 0 9,010 9,640 8,380
17/03/2026 9,010 0 (0%) 1,200 10.81 0 0 9,010 9,640 8,380
16/03/2026 9,010 0 (0%) 0 0 0 0 9,010 9,640 8,380
13/03/2026 9,010 -0.23 (-2.49%) 4,000 36.31 0 0 9,240 9,880 8,600
12/03/2026 9,240 0.14 (1.54%) 500 4.55 0 0 9,100 9,730 8,470
11/03/2026 9,100 -0.28 (-2.99%) 700 6.39 0 0 9,380 10,000 8,730
10/03/2026 9,380 -0.05 (-0.53%) 1,100 9.71 0 0 9,430 10,050 8,770
09/03/2026 9,430 0.05 (0.53%) 100 0.94 0 0 9,380 10,000 8,730
06/03/2026 9,380 0 (0%) 200 1.88 0 0 9,380 10,000 8,730
05/03/2026 9,380 0.18 (1.96%) 6,000 52.3 0 0 9,200 9,840 8,560
04/03/2026 9,200 0 (0%) 0 0 0 0 9,200 9,840 8,560
03/03/2026 9,200 0 (0%) 0 0 0 0 9,200 9,840 8,560
02/03/2026 9,200 0 (0%) 300 2.76 0 0 9,200 9,840 8,560
27/02/2026 9,200 0 (0%) 0 0 0 0 9,200 9,840 8,560
26/02/2026 9,200 0 (0%) 0 0 0 0 9,200 9,840 8,560
25/02/2026 9,200 0 (0%) 0 0 0 0 9,200 9,840 8,560
24/02/2026 9,200 0 (0%) 300 2.76 0 0 9,200 9,840 8,560
23/02/2026 9,200 0 (0%) 0 0 0 0 9,200 9,840 8,560
13/02/2026 9,200 0 (0%) 0 0 0 0 9,200 9,840 8,560
12/02/2026 9,200 0 (0%) 0 0 0 0 9,200 9,840 8,560
11/02/2026 9,200 0 (0%) 0 0 0 0 9,200 9,840 8,560
10/02/2026 9,200 0 (0%) 0 0 0 0 9,200 9,840 8,560
09/02/2026 9,200 0 (0%) 0 0 0 0 9,200 9,840 8,560
06/02/2026 9,200 -0.1 (-1.08%) 400 3.69 0 0 9,300 9,950 8,650
05/02/2026 9,300 0 (0%) 0 0 0 0 9,300 9,950 8,650
04/02/2026 9,300 0 (0%) 200 1.86 0 0 9,300 9,950 8,650
03/02/2026 9,300 0 (0%) 100 0.93 0 0 9,300 9,950 8,650
02/02/2026 9,300 -0.15 (-1.59%) 1,100 10.25 0 0 9,450 10,100 8,790
30/01/2026 9,450 -0.15 (-1.56%) 300 2.85 0 0 9,600 10,250 8,930
29/01/2026 9,600 -0.2 (-2.04%) 4,200 38.45 0 0 9,800 10,450 9,120
28/01/2026 9,800 0.2 (2.08%) 100 0.98 0 0 9,600 10,250 8,930
27/01/2026 9,600 -0.1 (-1.03%) 200 1.93 0 0 9,700 10,350 9,030
26/01/2026 9,700 -0.1 (-1.02%) 100 0.97 0 0 9,800 10,450 9,120
23/01/2026 9,800 -0.1 (-1.01%) 400 3.92 0 0 9,900 10,550 9,210
22/01/2026 9,900 0.2 (2.06%) 100 0.99 0 0 9,700 10,350 9,030
21/01/2026 9,700 0 (0%) 0 0 0 0 9,700 10,350 9,030
20/01/2026 9,700 -0.2 (-2.02%) 400 3.89 0 0 9,900 10,550 9,210
19/01/2026 9,900 0 (0%) 0 0 0 0 9,900 10,550 9,210
16/01/2026 9,900 0 (0%) 0 0 0 0 9,900 10,550 9,210
15/01/2026 9,900 0 (0%) 0 0 0 0 9,900 10,550 9,210
14/01/2026 9,900 0.05 (0.51%) 300 2.97 0 0 9,850 10,500 9,170
13/01/2026 9,850 0.26 (2.71%) 1,100 10.82 0 0 9,590 10,250 8,920
12/01/2026 9,590 0 (0%) 0 0 0 0 9,590 10,250 8,920
09/01/2026 9,590 0 (0%) 0 0 0 0 9,590 10,250 8,920
08/01/2026 9,590 0 (0%) 0 0 0 0 9,590 10,250 8,920
07/01/2026 9,590 0 (0%) 0 0 0 0 9,590 10,250 8,920
06/01/2026 9,590 0 (0%) 0 0 0 0 9,590 10,250 8,920
05/01/2026 9,590 0 (0%) 0 0 0 0 9,590 10,250 8,920
31/12/2025 9,590 0.19 (2.02%) 100 0.96 0 0 9,400 10,050 8,750
30/12/2025 9,400 0.39 (4.33%) 200 1.86 0 0 9,010 9,640 8,380
29/12/2025 9,010 0 (0%) 0 0 0 0 9,010 9,640 8,380
26/12/2025 9,010 -0.64 (-6.63%) 100 0.9 0 0 9,650 10,300 8,980
25/12/2025 9,650 0 (0%) 0 0 0 0 9,650 10,300 8,980
24/12/2025 9,650 0 (0%) 0 0 0 0 9,650 10,300 8,980
23/12/2025 9,650 0 (0%) 0 0 0 0 9,650 10,300 8,980
22/12/2025 9,650 0 (0%) 500 4.83 0 0 9,650 10,300 8,980
19/12/2025 9,650 0 (0%) 0 0 0 0 9,650 10,300 8,980
18/12/2025 9,650 0 (0%) 0 0 0 0 9,650 10,300 8,980
17/12/2025 9,650 0 (0%) 0 0 0 0 9,650 10,300 8,980
16/12/2025 9,650 0 (0%) 0 0 0 0 9,650 10,300 8,980
15/12/2025 9,650 0 (0%) 0 0 0 0 9,650 10,300 8,980
12/12/2025 9,650 0 (0%) 0 0 0 0 9,650 10,300 8,980
11/12/2025 9,650 0 (0%) 0 0 0 0 9,650 10,300 8,980
10/12/2025 9,650 0 (0%) 0 0 0 0 9,650 10,300 8,980
09/12/2025 9,650 0 (0%) 0 0 0 0 9,650 10,300 8,980
08/12/2025 9,650 0.15 (1.58%) 300 2.91 0 0 9,500 10,150 8,840
05/12/2025 9,500 0.1 (1.06%) 200 1.91 0 0 9,400 10,050 8,750
04/12/2025 9,400 0 (0%) 100 0.94 0 0 9,400 10,050 8,750
03/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,050 8,750
02/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,050 8,750
01/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,050 8,750
28/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,050 8,750
27/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,050 8,750
26/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,050 8,750
25/11/2025 9,400 -0.1 (-1.05%) 100 0.94 0 0 9,500 10,150 8,840
24/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
21/11/2025 9,500 0 (0%) 0 0 0 0 9,500 10,150 8,840
20/11/2025 9,500 0.1 (1.06%) 1,300 12.34 0 0 9,400 10,050 8,750
19/11/2025 9,400 0 (0%) 0 0 0 0 9,400 10,050 8,750
18/11/2025 9,400 -0.01 (-0.11%) 2,000 18.8 0 0 9,410 10,050 8,760
17/11/2025 9,410 -0.58 (-5.81%) 3,400 33.17 0 0 9,990 10,650 9,300
14/11/2025 9,990 0 (0%) 0 0 0 0 9,990 10,650 9,300
13/11/2025 9,990 0.14 (1.42%) 100 1. 0 0 9,850 10,500 9,170
12/11/2025 9,850 0 (0%) 0 0 0 0 9,850 10,500 9,170
11/11/2025 9,850 0 (0%) 0 0 0 0 9,850 10,500 9,170
10/11/2025 9,850 0 (0%) 0 0 0 0 9,850 10,500 9,170
07/11/2025 9,850 -0.65 (-6.19%) 2,900 28.54 0 0 10,500 11,200 9,770
06/11/2025 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
05/11/2025 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
04/11/2025 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
03/11/2025 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
31/10/2025 10,500 0 (0%) 0 0 0 0 10,500 11,200 9,770
30/10/2025 10,500 0 (0%) 33,000 344.39 0 0 10,500 11,200 9,770
29/10/2025 10,500 0.65 (6.6%) 300 3.14 0 0 9,850 10,500 9,170
28/10/2025 9,850 0 (0%) 4,500 44.33 0 0 9,850 10,500 9,170
27/10/2025 9,850 0.64 (6.95%) 700 6.57 0 0 9,210 9,850 8,570
24/10/2025 9,210 -0.59 (-6.02%) 400 3.68 0 0 9,800 10,450 9,120
23/10/2025 9,800 0 (0%) 0 0 0 0 9,800 10,450 9,120
22/10/2025 9,800 0 (0%) 0 0 0 0 9,800 10,450 9,120
21/10/2025 9,800 0 (0%) 0 0 0 0 9,800 10,450 9,120
20/10/2025 9,800 0 (0%) 0 0 0 0 9,800 10,450 9,120
17/10/2025 9,800 -0.4 (-3.92%) 100 0.98 0 0 10,200 10,900 9,490
16/10/2025 10,200 0.47 (4.83%) 11,600 113.53 0 0 9,730 10,400 9,050
15/10/2025 9,730 0 (0%) 0 0 0 0 9,730 10,400 9,050
14/10/2025 9,730 0.2 (2.1%) 2,200 21.03 0 0 9,530 10,150 8,870
13/10/2025 9,530 0 (0%) 0 0 0 0 9,530 10,150 8,870
10/10/2025 9,530 0 (0%) 0 0 0 0 9,530 10,150 8,870
09/10/2025 9,530 -0.2 (-2.06%) 1,000 9.53 0 0 9,730 10,400 9,050
08/10/2025 9,730 0 (0%) 0 0 0 0 9,730 10,400 9,050
07/10/2025 9,730 0 (0%) 3,900 37.95 0 0 9,730 10,400 9,050
06/10/2025 9,730 0 (0%) 100 0.97 0 0 9,730 10,400 9,050
03/10/2025 9,730 0.2 (2.1%) 100 0.97 0 0 9,530 10,150 8,870
02/10/2025 9,530 0 (0%) 0 0 0 0 9,530 10,150 8,870
01/10/2025 9,530 -0.3 (-3.05%) 400 3.86 0 0 9,830 10,500 9,150
30/09/2025 9,830 -0.05 (-0.51%) 800 7.7 0 0 9,880 10,550 9,190
29/09/2025 9,880 0.28 (2.92%) 300 2.96 0 0 9,600 10,250 8,930
26/09/2025 9,600 0 (0%) 100 0.96 0 0 9,600 10,250 8,930
25/09/2025 9,600 -0.08 (-0.83%) 100 0.96 0 0 9,680 10,350 9,010
24/09/2025 9,680 0 (0%) 200 1.94 0 0 9,680 10,350 9,010
23/09/2025 9,680 0.03 (0.31%) 300 2.89 0 0 9,650 10,300 8,980
22/09/2025 9,650 0.02 (0.21%) 500 4.81 0 0 9,630 10,300 8,960

Historical Data - BSC

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