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
23/02/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
16/02/2026 10,700 0 (0%) 0 0 0 0 10,700 0 0
13/02/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
12/02/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
11/02/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
10/02/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
09/02/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
06/02/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
05/02/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
04/02/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
03/02/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
02/02/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
30/01/2026 10,700 -0.4 (-3.6%) 1,010 10.81 0 0 11,100 12,700 9,500
29/01/2026 11,100 0 (0%) 1 0.01 0 0 11,100 12,700 9,500
28/01/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
27/01/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
26/01/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
23/01/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
22/01/2026 11,100 0 (0%) 1 0.01 0 0 11,100 12,700 9,500
21/01/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
20/01/2026 11,100 0 (0%) 1,200 13.32 0 0 11,100 12,700 9,500
19/01/2026 11,100 0 (0%) 300 3.33 0 0 11,100 12,700 9,500
16/01/2026 11,100 -0.3 (-2.63%) 3,418 37.94 0 0 11,400 13,100 9,700
15/01/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
14/01/2026 11,400 0.7 (6.54%) 200 2.27 0 0 10,700 12,300 9,100
13/01/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
12/01/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
09/01/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
08/01/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
07/01/2026 10,700 0 (0%) 44 0.44 0 0 10,700 12,300 9,100
06/01/2026 10,700 0 (0%) 7 0.07 0 0 10,700 12,300 9,100
05/01/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
31/12/2025 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
30/12/2025 10,700 -0.8 (-6.96%) 6,600 70.62 0 0 11,500 13,200 9,800
29/12/2025 11,500 0.2 (1.77%) 100 1.15 0 0 11,300 12,900 9,700
26/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
25/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
24/12/2025 11,300 0 (0%) 100 1.13 0 0 11,300 12,900 9,700
23/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
22/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
19/12/2025 11,300 0 (0%) 300 3.39 0 0 11,300 12,900 9,700
18/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
17/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
16/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
15/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
12/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
11/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
10/12/2025 11,300 0 (0%) 1 0.01 0 0 11,300 12,900 9,700
09/12/2025 11,300 0 (0%) 0 0 1,221 11.84 11,300 12,900 9,700
08/12/2025 11,300 0.3 (2.73%) 300 3.39 0 0 11,000 12,600 9,400
05/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
04/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
03/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
02/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
01/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
28/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
27/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
26/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
25/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
24/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
21/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
20/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
19/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
18/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
17/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
14/11/2025 11,000 0.7 (6.8%) 2,007 22.08 0 0 10,300 11,800 8,800
13/11/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
12/11/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
11/11/2025 10,500 -0.9 (-7.89%) 3,200 33.1 0 0 11,400 13,100 9,700
10/11/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
07/11/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
06/11/2025 11,400 0 (0%) 1 0.01 0 0 11,400 13,100 9,700
05/11/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
04/11/2025 11,400 0 (0%) 1 0.01 0 0 11,400 13,100 9,700
03/11/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
31/10/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
30/10/2025 11,400 -0.1 (-0.87%) 200 2.28 0 0 11,500 13,200 9,800
29/10/2025 11,500 0 (0%) 12 0.12 0 0 11,500 13,200 9,800
28/10/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
27/10/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
24/10/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
23/10/2025 11,500 -0.4 (-3.36%) 902 10.37 0 0 11,900 13,600 10,200
22/10/2025 11,900 0.3 (2.59%) 3,000 35.7 0 0 11,600 13,300 9,900
21/10/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
20/10/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
17/10/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
16/10/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
15/10/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
14/10/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
13/10/2025 11,600 0 (0%) 100 1.16 0 0 11,600 13,300 9,900
10/10/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
09/10/2025 11,700 -1.4 (-10.69%) 300 3.49 0 0 13,100 15,000 11,200
08/10/2025 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
07/10/2025 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
06/10/2025 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
03/10/2025 13,100 0 (0%) 0 0 0 0 13,100 15,000 11,200
02/10/2025 12,900 0 (0%) 200 2.62 0 0 12,900 14,800 11,000
01/10/2025 12,900 1.4 (12.17%) 100 1.29 0 0 11,500 13,200 9,800
30/09/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
29/09/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
26/09/2025 11,500 0.1 (0.88%) 201 2.31 0 0 11,400 13,100 9,700
25/09/2025 11,400 -1.8 (-13.64%) 1,400 16 0 0 13,200 15,100 11,300
24/09/2025 13,200 1.3 (10.92%) 200 2.64 0 0 11,900 13,600 10,200
23/09/2025 11,900 0 (0%) 200 2.38 0 0 11,900 13,600 10,200
22/09/2025 11,900 -0.1 (-0.83%) 1,000 11.9 0 0 12,000 13,800 10,200
19/09/2025 11,900 0.1 (0.85%) 1,829 21.94 0 0 11,800 13,500 10,100
18/09/2025 11,800 0 (0%) 200 2.36 0 0 11,800 13,500 10,100
17/09/2025 11,900 -1.3 (-9.85%) 400 4.7 0 0 13,200 15,100 11,300
16/09/2025 13,200 0 (0%) 0 0 0 0 13,200 15,100 11,300
15/09/2025 12,000 0 (0%) 400 5.28 0 0 12,000 13,800 10,200
12/09/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
11/09/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
10/09/2025 12,000 0.1 (0.84%) 300 3.6 0 0 11,900 13,600 10,200
09/09/2025 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
08/09/2025 11,900 0 (0%) 1,100 13.09 0 0 11,900 13,600 10,200
05/09/2025 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
04/09/2025 11,900 0 (0%) 1,000 11.9 0 0 11,900 13,600 10,200
03/09/2025 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
29/08/2025 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
28/08/2025 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
27/08/2025 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
26/08/2025 11,900 0.4 (3.48%) 200 2.38 0 0 11,500 13,200 9,800
25/08/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800

Historical Data - BSC

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