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
01/04/2026 9,200 0 (0%) 2,301 21.17 0 0 9,200 10,500 7,900
31/03/2026 9,100 -0.1 (-1.09%) 4,100 37.59 0 0 9,200 10,500 7,900
30/03/2026 9,200 0.2 (2.22%) 14,600 134.64 0 0 9,000 10,300 7,700
27/03/2026 9,200 0.2 (2.22%) 8,200 73.99 0 0 9,000 10,300 7,700
26/03/2026 9,100 -0.1 (-1.09%) 5,200 46.98 0 0 9,200 10,500 7,900
25/03/2026 9,100 0.1 (1.11%) 5,609 51.52 0 0 9,000 10,300 7,700
24/03/2026 9,000 0 (0%) 28,701 258.33 0 0 9,000 10,300 7,700
23/03/2026 9,000 -0.2 (-2.17%) 2,700 24.42 0 0 9,200 10,500 7,900
20/03/2026 9,300 0 (0%) 4,520 41.46 0 0 9,300 10,600 8,000
19/03/2026 9,300 0 (0%) 2,590 23.95 0 0 9,300 10,600 8,000
18/03/2026 9,300 -0.1 (-1.06%) 8,300 76.98 0 0 9,400 10,800 8,000
17/03/2026 9,400 0.1 (1.08%) 3,000 28.09 0 0 9,300 10,600 8,000
16/03/2026 9,400 0 (0%) 5,000 46.44 0 0 9,400 10,800 8,000
13/03/2026 9,400 0 (0%) 400 3.76 0 0 9,400 10,800 8,000
12/03/2026 9,400 0.2 (2.17%) 3,213 30.34 0 0 9,200 10,500 7,900
11/03/2026 9,200 0.1 (1.1%) 6,750 62.01 0 0 9,100 10,400 7,800
10/03/2026 9,100 0.1 (1.11%) 12,100 109.83 0 0 9,000 10,300 7,700
09/03/2026 9,000 -0.7 (-7.22%) 16,900 152.79 0 0 9,700 11,100 8,300
06/03/2026 9,600 0 (0%) 500 4.84 0 0 9,600 11,000 8,200
05/03/2026 9,700 0.1 (1.04%) 6,402 61.67 0 0 9,600 11,000 8,200
04/03/2026 9,600 0 (0%) 7,921 75.9 0 0 9,600 11,000 8,200
03/03/2026 9,700 -0.1 (-1.02%) 12,400 119.63 0 0 9,800 11,200 8,400
02/03/2026 9,700 -0.2 (-2.02%) 3,700 36.29 0 0 9,900 11,300 8,500
27/02/2026 9,800 -0.2 (-2%) 11,102 109.37 0 0 10,000 11,500 8,500
26/02/2026 10,000 0.2 (2.04%) 3,800 37.95 0 0 9,800 11,200 8,400
25/02/2026 9,800 0 (0%) 20,400 199.96 0 0 9,800 11,200 8,400
24/02/2026 9,900 0 (0%) 14,500 142.29 0 0 9,900 11,300 8,500
23/02/2026 9,800 0 (0%) 5,900 58.4 0 0 9,800 11,200 8,400
13/02/2026 10,000 0.3 (3.09%) 6,100 60 0 0 9,700 11,100 8,300
12/02/2026 10,000 0.1 (1.01%) 11,305 110.13 0 0 9,900 11,300 8,500
11/02/2026 9,900 0.1 (1.02%) 7,700 76.48 0 0 9,800 11,200 8,400
10/02/2026 9,800 0 (0%) 3,800 37.34 0 0 9,800 11,200 8,400
09/02/2026 9,700 0 (0%) 16,005 157.1 0 0 9,700 11,100 8,300
06/02/2026 9,700 -0.2 (-2.02%) 18,007 174.07 0 0 9,900 11,300 8,500
05/02/2026 10,000 0 (0%) 19,600 194.91 0 0 10,000 11,500 8,500
04/02/2026 9,900 -0.2 (-1.98%) 3,200 32.04 0 0 10,100 11,600 8,600
03/02/2026 10,100 0.1 (1%) 24,400 245.48 0 0 10,000 11,500 8,500
02/02/2026 10,000 -0.1 (-0.99%) 16,300 163.57 0 0 10,100 11,600 8,600
30/01/2026 10,100 -0.1 (-0.98%) 11,400 115.44 0 0 10,200 11,700 8,700
29/01/2026 10,200 0.1 (0.99%) 6,700 68.33 0 0 10,100 11,600 8,600
28/01/2026 10,100 -0.1 (-0.98%) 22,036 222.82 0 0 10,200 11,700 8,700
27/01/2026 10,400 0 (0%) 2,000 20.43 0 0 10,400 11,900 8,900
26/01/2026 10,300 0.1 (0.98%) 19,902 206.27 0 0 10,200 11,700 8,700
23/01/2026 10,400 0 (0%) 42,600 434.23 0 0 10,400 11,900 8,900
22/01/2026 10,300 -0.1 (-0.96%) 68,810 716.03 0 0 10,400 11,900 8,900
21/01/2026 10,500 -0.2 (-1.87%) 20,400 212.55 0 0 10,700 12,300 9,100
20/01/2026 10,600 -0.2 (-1.85%) 6,136 65.37 0 0 10,800 12,400 9,200
19/01/2026 10,700 0 (0%) 4,600 49.47 0 0 10,700 12,300 9,100
16/01/2026 11,000 0.4 (3.77%) 13,300 142.71 0 0 10,600 12,100 9,100
15/01/2026 10,700 0.1 (0.94%) 12,706 134.17 0 0 10,600 12,100 9,100
14/01/2026 10,700 0.1 (0.94%) 11,900 126.48 0 0 10,600 12,100 9,100
13/01/2026 10,600 0.1 (0.95%) 21,401 226.08 0 0 10,500 12,000 9,000
12/01/2026 10,700 -0.1 (-0.93%) 30,611 321.35 0 0 10,800 12,400 9,200
09/01/2026 11,000 0.1 (0.92%) 6,002 65.08 0 0 10,900 12,500 9,300
08/01/2026 11,000 -0.1 (-0.9%) 20,293 221.73 0 0 11,100 12,700 9,500
07/01/2026 11,100 0 (0%) 2,000 22.22 0 0 11,100 12,700 9,500
06/01/2026 11,200 0.2 (1.82%) 1,005 11.17 0 0 11,000 12,600 9,400
05/01/2026 11,200 -0.1 (-0.88%) 52,300 574.56 0 0 11,300 12,900 9,700
31/12/2025 11,600 0 (0%) 33,000 372.39 0 0 11,600 13,300 9,900
30/12/2025 11,500 0 (0%) 5,600 64.75 0 0 11,500 13,200 9,800
29/12/2025 11,600 0.2 (1.75%) 1,100 12.6 0 0 11,400 13,100 9,700
26/12/2025 11,300 -0.3 (-2.59%) 9,300 105.86 0 0 11,600 13,300 9,900
25/12/2025 11,700 0.1 (0.86%) 2,500 28.98 0 0 11,600 13,300 9,900
24/12/2025 11,600 0 (0%) 15,600 180.9 0 0 11,600 13,300 9,900
23/12/2025 11,700 0 (0%) 4,600 53.4 0 0 11,700 13,400 10,000
22/12/2025 11,600 -0.1 (-0.85%) 17,815 207.56 0 0 11,700 13,400 10,000
19/12/2025 11,700 0.1 (0.86%) 18,300 214.54 0 0 11,600 13,300 9,900
18/12/2025 11,800 0.4 (3.51%) 52,500 606.87 0 0 11,400 13,100 9,700
17/12/2025 11,400 -0.2 (-1.72%) 7,220 82.32 0 0 11,600 13,300 9,900
16/12/2025 11,600 0 (0%) 105 1.22 0 0 11,600 13,300 9,900
15/12/2025 11,500 0.2 (1.77%) 2,000 23.1 0 0 11,300 12,900 9,700
12/12/2025 11,700 0 (0%) 13,900 157.53 0 0 11,700 13,400 10,000
11/12/2025 11,700 0 (0%) 1,200 14.04 0 0 11,700 13,400 10,000
10/12/2025 11,700 0.2 (1.74%) 300 3.51 0 0 11,500 13,200 9,800
09/12/2025 11,700 0.1 (0.86%) 12,200 140.46 0 0 11,600 13,300 9,900
08/12/2025 11,700 -0.2 (-1.68%) 5,000 58.1 0 0 11,900 13,600 10,200
05/12/2025 11,900 0.1 (0.85%) 100 1.19 0 0 11,800 13,500 10,100
04/12/2025 11,900 0.1 (0.85%) 11,800 138.85 0 0 11,800 13,500 10,100
03/12/2025 11,800 0.2 (1.72%) 15,700 184.67 0 0 11,600 13,300 9,900
02/12/2025 11,800 0.1 (0.85%) 33,900 394.55 0 0 11,700 13,400 10,000
01/12/2025 11,700 -0.1 (-0.85%) 49,708 581.44 0 0 11,800 13,500 10,100
28/11/2025 11,800 0 (0%) 9,100 107.43 0 0 11,800 13,500 10,100
27/11/2025 11,800 0 (0%) 8,313 97.84 0 0 11,800 13,500 10,100
26/11/2025 11,700 -0.2 (-1.68%) 4,822 56.9 0 0 11,900 13,600 10,200
25/11/2025 11,900 0 (0%) 604 7.2 0 0 11,900 13,600 10,200
24/11/2025 11,900 0.2 (1.71%) 900 10.75 0 0 11,700 13,400 10,000
21/11/2025 11,900 0.3 (2.59%) 4,200 49.15 0 0 11,600 13,300 9,900
20/11/2025 11,900 0 (0%) 36,700 426.56 0 0 11,900 13,600 10,200
19/11/2025 12,000 0 (0%) 8,800 104.61 0 0 12,000 13,800 10,200
18/11/2025 11,800 0 (0%) 5,500 66.19 0 0 11,800 13,500 10,100
17/11/2025 11,800 0 (0%) 13,018 153.65 0 0 11,800 13,500 10,100
14/11/2025 11,800 0 (0%) 7,300 86.36 0 0 11,800 13,500 10,100
13/11/2025 12,200 0 (0%) 12,800 151.2 0 0 12,200 14,000 10,400
12/11/2025 12,200 0 (0%) 900 11.02 0 0 12,200 14,000 10,400
11/11/2025 12,200 0 (0%) 3,409 41.45 0 0 12,200 14,000 10,400
10/11/2025 12,400 0.4 (3.33%) 13,200 160.89 124,229 1,614.98 12,000 13,800 10,200
07/11/2025 12,000 -0.1 (-0.83%) 23,002 275.58 0 0 12,100 13,900 10,300
06/11/2025 12,000 -0.1 (-0.83%) 1,500 18.14 0 0 12,100 13,900 10,300
05/11/2025 12,400 0.3 (2.48%) 4,700 56.72 0 0 12,100 13,900 10,300
04/11/2025 13,200 1.7 (14.78%) 40,501 489.43 0 0 11,500 13,200 9,800
03/11/2025 11,400 -0.2 (-1.72%) 10,906 125.14 0 0 11,600 13,300 9,900
31/10/2025 11,600 0.1 (0.87%) 7,200 83.3 0 0 11,500 13,200 9,800
30/10/2025 11,700 0.1 (0.86%) 28,300 325.57 0 0 11,600 13,300 9,900
29/10/2025 11,800 0.2 (1.72%) 28,341 329.13 0 0 11,600 13,300 9,900
28/10/2025 11,900 0.1 (0.85%) 11,600 135.02 0 0 11,800 13,500 10,100
27/10/2025 11,800 0 (0%) 2,000 23.64 0 0 11,800 13,500 10,100
24/10/2025 11,600 -0.3 (-2.52%) 13,700 162.17 0 0 11,900 13,600 10,200
23/10/2025 12,000 0.3 (2.56%) 6,700 79.53 0 0 11,700 13,400 10,000
22/10/2025 11,800 0.2 (1.72%) 11,100 129.88 0 0 11,600 13,300 9,900
21/10/2025 11,800 0 (0%) 23,500 273.21 12,287 165.87 11,800 13,500 10,100
20/10/2025 11,500 -0.6 (-4.96%) 44,220 523.03 0 0 12,100 13,900 10,300
17/10/2025 12,300 0.1 (0.82%) 43,821 531.32 0 0 12,200 14,000 10,400
16/10/2025 12,300 0 (0%) 39,900 485.83 0 0 12,300 14,100 10,500
15/10/2025 12,300 -0.3 (-2.38%) 16,505 202.7 20,944 301.59 12,600 14,400 10,800
14/10/2025 12,600 -0.1 (-0.79%) 45,811 575.15 0 0 12,700 14,600 10,800
13/10/2025 12,700 -0.3 (-2.31%) 47,300 600.87 47,421 687.6 13,000 14,900 11,100
10/10/2025 12,900 0 (0%) 27,901 361.95 0 0 12,900 14,800 11,000
09/10/2025 12,900 0 (0%) 10,312 132.82 0 0 12,900 14,800 11,000
08/10/2025 12,900 -0.2 (-1.53%) 19,300 248.42 0 0 13,100 15,000 11,200
07/10/2025 13,200 0.1 (0.76%) 16,811 219.75 0 0 13,100 15,000 11,200
06/10/2025 12,900 -0.1 (-0.77%) 49,900 653.29 0 0 13,000 14,900 11,100
03/10/2025 13,000 -0.1 (-0.76%) 8,524 110.98 0 0 13,100 15,000 11,200
02/10/2025 13,000 -0.2 (-1.52%) 6,100 79.76 0 0 13,200 15,100 11,300
01/10/2025 13,100 -0.1 (-0.76%) 6,100 80.69 0 0 13,200 15,100 11,300

Historical Data - BSC

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