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
25/03/2026 21,400 0.2 (0.94%) 5,000 106.6 0 0 21,200 23,300 19,100
24/03/2026 21,200 0.3 (1.44%) 4,500 95.19 0 0 20,900 22,900 18,900
23/03/2026 20,900 -0.8 (-3.69%) 10,500 219.3 0 0 21,700 23,800 19,600
20/03/2026 21,700 0.6 (2.84%) 8,100 175.62 0 0 21,100 23,200 19,000
19/03/2026 21,100 0.2 (0.96%) 12,500 263.73 0 0 20,900 22,900 18,900
18/03/2026 20,900 0 (0%) 19,021 394.48 0 0 20,900 22,900 18,900
17/03/2026 20,900 0 (0%) 11,100 230.89 0 0 20,900 22,900 18,900
16/03/2026 20,900 0 (0%) 15,000 314.5 0 0 20,900 22,900 18,900
13/03/2026 20,900 -0.7 (-3.24%) 9,020 188.53 0 0 21,600 23,700 19,500
12/03/2026 21,600 0.9 (4.35%) 54,400 1,173.6 0 0 20,700 22,700 18,700
11/03/2026 20,700 -0.3 (-1.43%) 16,100 333.27 0 0 21,000 23,100 18,900
10/03/2026 21,000 1.5 (7.69%) 1,524 31.91 0 0 19,500 21,400 17,600
09/03/2026 19,500 0 (0%) 6,000 117 314,900 5,542.24 19,500 21,400 17,600
06/03/2026 19,500 -1.9 (-8.88%) 12,400 263.94 0 0 21,400 23,500 19,300
05/03/2026 21,400 1.4 (7.%) 127,322 2,568.29 0 0 20,000 22,000 18,000
04/03/2026 20,000 0 (0%) 64,400 1,283.32 0 0 20,000 22,000 18,000
03/03/2026 20,000 0.9 (4.71%) 19,704 392.47 0 0 19,100 21,000 17,200
02/03/2026 19,100 1.7 (9.77%) 32,222 598.25 0 0 17,400 19,100 15,700
27/02/2026 17,400 1.5 (9.43%) 21,707 353.3 0 0 15,900 17,400 14,400
26/02/2026 15,900 0.9 (6%) 17,666 282.12 0 0 15,000 16,500 13,500
25/02/2026 15,000 1.3 (9.49%) 85,902 1,206.17 0 0 13,700 15,000 12,400
24/02/2026 13,700 1.2 (9.6%) 17,000 228.42 0 0 12,500 13,700 11,300
23/02/2026 12,500 -1.2 (-8.76%) 126,000 1,747.97 0 0 13,700 15,000 12,400
13/02/2026 13,700 1.2 (9.6%) 36,500 447.47 0 0 12,500 13,700 11,300
12/02/2026 12,500 1 (8.7%) 55,200 627.55 0 0 11,500 12,600 10,400
11/02/2026 11,500 0.3 (2.68%) 8,100 87.8 0 0 11,200 12,300 10,100
10/02/2026 11,200 0.8 (7.69%) 100,000 1,120 0 0 10,400 11,400 9,400
09/02/2026 10,400 0.4 (4%) 5,800 58.6 0 0 10,000 11,000 9,000
06/02/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
05/02/2026 10,000 0.2 (2.04%) 6,100 59.9 0 0 9,800 10,700 8,900
04/02/2026 9,800 0 (0%) 0 0 0 0 9,800 10,700 8,900
03/02/2026 9,800 0 (0%) 300 2.94 0 0 9,800 10,700 8,900
02/02/2026 9,800 -0.2 (-2%) 200 1.96 0 0 10,000 11,000 9,000
30/01/2026 10,000 0 (0%) 200 2 0 0 10,000 11,000 9,000
29/01/2026 10,000 0 (0%) 1,500 15 0 0 10,000 11,000 9,000
28/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
27/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
26/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
23/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
22/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
21/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
20/01/2026 10,000 -0.4 (-3.85%) 100 1 0 0 10,400 11,400 9,400
19/01/2026 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
16/01/2026 10,400 0.9 (9.47%) 700 7.28 0 0 9,500 10,400 8,600
15/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
14/01/2026 9,500 0 (0%) 0 0 0 0 9,500 10,400 8,600
13/01/2026 9,500 -0.4 (-4.04%) 11,710 111.34 0 0 9,900 10,800 9,000
12/01/2026 9,900 0 (0%) 200 1.98 0 0 9,900 10,800 9,000
09/01/2026 9,900 -0.1 (-1%) 500 4.95 0 0 10,000 11,000 9,000
08/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
07/01/2026 10,000 -0.3 (-2.91%) 2,000 20 0 0 10,300 11,300 9,300
06/01/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
05/01/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
31/12/2025 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
30/12/2025 10,300 0.3 (3%) 107 1.1 0 0 10,000 11,000 9,000
29/12/2025 10,000 -0.2 (-1.96%) 2,500 25.3 0 0 10,200 11,200 9,200
26/12/2025 10,200 0 (0%) 2,600 26.52 0 0 10,200 11,200 9,200
25/12/2025 10,200 -0.3 (-2.86%) 3,000 30.64 0 0 10,500 11,500 9,500
24/12/2025 10,500 -0.5 (-4.55%) 1,900 19.95 0 0 11,000 12,100 9,900
23/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
22/12/2025 11,000 -0.3 (-2.65%) 1,807 19.62 0 0 11,300 12,400 10,200
19/12/2025 11,300 0.8 (7.62%) 1,105 11.69 0 0 10,500 11,500 9,500
18/12/2025 10,500 0.5 (5%) 2,000 21 0 0 10,000 11,000 9,000
17/12/2025 10,000 -0.9 (-8.26%) 3,600 35.97 0 0 10,900 11,900 9,900
16/12/2025 10,900 0 (0%) 3 0.03 10,000 105 10,900 11,900 9,900
15/12/2025 10,900 0.1 (0.93%) 505 5.17 0 0 10,800 11,800 9,800
12/12/2025 10,800 -0.4 (-3.57%) 3,300 39.94 0 0 11,200 12,300 10,100
11/12/2025 11,200 0.1 (0.9%) 800 9.15 0 0 11,100 12,200 10,000
10/12/2025 11,100 -1.2 (-9.76%) 26,810 308.74 0 0 12,300 13,500 11,100
09/12/2025 12,300 -0.1 (-0.81%) 500 6.15 25,000 312.5 12,400 13,600 11,200
08/12/2025 12,400 -0.1 (-0.8%) 8,300 107.37 0 0 12,500 13,700 11,300
05/12/2025 12,500 -0.8 (-6.02%) 17,800 229.65 0 0 13,300 14,600 12,000
04/12/2025 13,300 -0.3 (-2.21%) 27,001 357.11 0 0 13,600 14,900 12,300
03/12/2025 13,600 -0.1 (-0.73%) 19,902 261.59 0 0 13,700 15,000 12,400
02/12/2025 13,700 0 (0%) 5,000 68.5 0 0 13,700 15,000 12,400
01/12/2025 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
28/11/2025 13,700 -0.1 (-0.72%) 25,300 351.61 190,000 2,470 13,800 15,100 12,500
27/11/2025 13,800 -0.1 (-0.72%) 3,003 41.64 0 0 13,900 15,200 12,600
26/11/2025 13,900 0.2 (1.46%) 2,503 34.79 0 0 13,700 15,000 12,400
25/11/2025 13,700 -0.3 (-2.14%) 2,000 27.4 0 0 14,000 15,400 12,600
24/11/2025 14,000 0 (0%) 2,500 35 0 0 14,000 15,400 12,600
21/11/2025 14,000 0 (0%) 1,000 13.97 0 0 14,000 15,400 12,600
20/11/2025 14,000 0.2 (1.45%) 821 11.03 0 0 13,800 15,100 12,500
19/11/2025 13,800 -0.3 (-2.13%) 500 6.9 0 0 14,100 15,500 12,700
18/11/2025 14,100 -1.5 (-9.62%) 1,400 19.79 0 0 15,600 17,100 14,100
17/11/2025 15,600 0 (0%) 0 0 0 0 15,600 17,100 14,100
14/11/2025 15,600 1.2 (8.33%) 1,306 20.1 0 0 14,400 15,800 13,000
13/11/2025 14,400 0 (0%) 1,600 22.89 0 0 14,400 15,800 13,000
12/11/2025 14,400 -1 (-6.49%) 2,000 28.8 0 0 15,400 16,900 13,900
11/11/2025 15,400 0.4 (2.67%) 1,000 15.4 0 0 15,000 16,500 13,500
10/11/2025 15,000 1 (7.14%) 1,100 16.18 5,000 70 14,000 15,400 12,600
07/11/2025 14,000 -0.1 (-0.71%) 900 12.6 0 0 14,100 15,500 12,700
06/11/2025 14,100 1.2 (9.3%) 8,200 106.29 0 0 12,900 14,100 11,700
05/11/2025 12,900 0 (0%) 600 7.69 0 0 12,900 14,100 11,700
04/11/2025 12,900 0 (0%) 500 6.42 0 0 12,900 14,100 11,700
03/11/2025 12,900 -0.5 (-3.73%) 1,000 12.9 0 0 13,400 14,700 12,100
31/10/2025 13,400 -0.4 (-2.9%) 3,200 43.18 0 0 13,800 15,100 12,500
30/10/2025 13,800 -0.6 (-4.17%) 2,000 27.6 0 0 14,400 15,800 13,000
29/10/2025 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
28/10/2025 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
27/10/2025 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
24/10/2025 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
23/10/2025 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
22/10/2025 14,400 0.1 (0.7%) 1,000 14.4 0 0 14,300 15,700 12,900
21/10/2025 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
20/10/2025 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
17/10/2025 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
16/10/2025 14,300 0 (0%) 2,000 28.6 0 0 14,300 15,700 12,900
15/10/2025 14,300 0.1 (0.7%) 1,001 14.31 0 0 14,200 15,600 12,800
14/10/2025 14,200 -0.2 (-1.39%) 2,011 28.56 0 0 14,400 15,800 13,000
13/10/2025 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
10/10/2025 14,400 0.6 (4.35%) 2,500 35.36 0 0 13,800 15,100 12,500
09/10/2025 13,800 0 (0%) 0 0 0 0 13,800 15,100 12,500
08/10/2025 13,800 0 (0%) 1,400 19.37 0 0 13,800 15,100 12,500
07/10/2025 13,800 0.1 (0.73%) 9,720 134.19 0 0 13,700 15,000 12,400
06/10/2025 13,700 -0.3 (-2.14%) 1,100 15.07 0 0 14,000 15,400 12,600
03/10/2025 14,000 0.3 (2.19%) 3,710 51.11 0 0 13,700 15,000 12,400
02/10/2025 13,700 0 (0%) 3,300 45.16 0 0 13,700 15,000 12,400
01/10/2025 13,700 0 (0%) 100 1.37 0 0 13,700 15,000 12,400
30/09/2025 13,700 0.1 (0.74%) 2,000 27.34 0 0 13,600 14,900 12,300
29/09/2025 13,600 0 (0%) 1 0.01 0 0 13,600 14,900 12,300
26/09/2025 13,600 0.1 (0.74%) 1,002 13.62 0 0 13,500 14,800 12,200
25/09/2025 13,500 0.1 (0.75%) 1,000 13.5 0 0 13,400 14,700 12,100

Historical Data - BSC

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