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
03/06/2026 11,500 -0.1 (-0.86%) 505 5.81 0 0 11,600 12,700 10,500
02/06/2026 11,600 0 (0%) 1,200 13.83 0 0 11,600 12,700 10,500
01/06/2026 11,600 0 (0%) 4,900 56.82 0 0 11,600 12,700 10,500
29/05/2026 11,600 0 (0%) 1,326 15.17 0 0 11,600 12,700 10,500
28/05/2026 11,600 -0.1 (-0.85%) 200 2.32 0 0 11,700 12,800 10,600
27/05/2026 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
26/05/2026 11,700 0 (0%) 1,563 18.16 0 0 11,700 12,800 10,600
25/05/2026 11,700 0 (0%) 2,400 27.38 0 0 11,700 12,800 10,600
22/05/2026 11,700 0 (0%) 500 5.85 0 0 11,700 12,800 10,600
21/05/2026 11,700 0.2 (1.74%) 4,140 47.49 0 0 11,500 12,600 10,400
20/05/2026 11,500 -0.3 (-2.54%) 4,200 48.4 0 0 11,800 12,900 10,700
19/05/2026 11,800 0 (0%) 5,400 62.7 0 0 11,800 12,900 10,700
18/05/2026 11,800 0 (0%) 11,995 140.01 0 0 11,800 12,900 10,700
15/05/2026 11,800 0.1 (0.85%) 2,581 30.3 0 0 11,700 12,800 10,600
14/05/2026 11,700 0 (0%) 531 6.23 0 0 11,700 12,800 10,600
13/05/2026 11,700 -0.1 (-0.85%) 6,966 80.42 0 0 11,800 12,900 10,700
12/05/2026 11,800 0 (0%) 503 5.88 0 0 11,800 12,900 10,700
11/05/2026 11,800 0 (0%) 207 2.44 0 0 11,800 12,900 10,700
08/05/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
07/05/2026 11,800 0 (0%) 440 5.19 0 0 11,800 12,900 10,700
06/05/2026 11,800 0.1 (0.85%) 1,410 16.49 0 0 11,700 12,800 10,600
05/05/2026 11,700 0.2 (1.74%) 400 4.67 0 0 11,500 12,600 10,400
04/05/2026 11,500 -0.3 (-2.54%) 8,103 93.42 0 0 11,800 12,900 10,700
29/04/2026 11,800 0.3 (2.61%) 9,400 111.84 0 0 11,500 12,600 10,400
28/04/2026 11,500 -0.7 (-5.74%) 21,500 252.35 0 0 12,200 13,400 11,000
24/04/2026 12,200 -0.3 (-2.4%) 1,500 18.38 0 0 12,500 13,700 11,300
23/04/2026 12,500 0 (0%) 35,002 427.34 0 0 12,500 13,700 11,300
22/04/2026 12,500 -0.1 (-0.79%) 3,786 46.77 0 0 12,600 13,800 11,400
21/04/2026 12,600 -0.1 (-0.79%) 27,300 338.92 0 0 12,700 13,900 11,500
20/04/2026 12,700 -0.1 (-0.78%) 28,400 354.94 0 0 12,800 14,000 11,600
17/04/2026 12,800 0 (0%) 15,400 194.84 0 0 12,800 14,000 11,600
16/04/2026 12,800 -0.1 (-0.78%) 9,000 115.21 0 0 12,900 14,100 11,700
15/04/2026 12,900 0 (0%) 4,664 59.94 0 0 12,900 14,100 11,700
14/04/2026 12,900 0 (0%) 5,801 74.81 0 0 12,900 14,100 11,700
13/04/2026 12,900 0.1 (0.78%) 24,600 316.71 0 0 12,800 14,000 11,600
10/04/2026 12,800 0 (0%) 24,650 310.75 0 0 12,800 14,000 11,600
09/04/2026 12,800 -0.1 (-0.78%) 18,703 235.55 0 0 12,900 14,100 11,700
08/04/2026 12,900 0 (0%) 13,500 174.07 0 0 12,900 14,100 11,700
07/04/2026 12,900 0 (0%) 1,600 21 0 0 12,900 14,100 11,700
06/04/2026 12,900 0.1 (0.78%) 2,301 29.73 0 0 12,800 14,000 11,600
03/04/2026 12,800 -0.2 (-1.54%) 9,300 119.62 0 0 13,000 14,300 11,700
02/04/2026 13,000 0.1 (0.78%) 17,310 223.29 0 0 12,900 14,100 11,700
01/04/2026 12,900 -0.3 (-2.27%) 11,098 144.02 0 0 13,200 14,500 11,900
31/03/2026 13,200 0.3 (2.33%) 17,321 227.47 0 0 12,900 14,100 11,700
30/03/2026 12,900 -0.3 (-2.27%) 24,048 314.27 0 0 13,200 14,500 11,900
27/03/2026 13,200 0 (0%) 11,477 148.94 0 0 13,200 14,500 11,900
26/03/2026 13,200 -0.1 (-0.75%) 5,703 73.74 0 0 13,300 14,600 12,000
25/03/2026 13,300 0.6 (4.72%) 13,602 179.63 0 0 12,700 13,900 11,500
24/03/2026 12,700 -0.7 (-5.22%) 34,501 446.43 0 0 13,400 14,700 12,100
23/03/2026 13,400 -0.6 (-4.29%) 14,867 204.24 0 0 14,000 15,400 12,600
20/03/2026 14,000 0.7 (5.26%) 51,777 706.2 0 0 13,300 14,600 12,000
19/03/2026 13,300 -0.1 (-0.75%) 8,950 118.45 0 0 13,400 14,700 12,100
18/03/2026 13,400 0.2 (1.52%) 6,103 80.51 0 0 13,200 14,500 11,900
17/03/2026 13,200 0.1 (0.76%) 16,725 217.91 0 0 13,100 14,400 11,800
16/03/2026 13,100 -0.3 (-2.24%) 11,200 146.47 0 0 13,400 14,700 12,100
13/03/2026 13,400 0.1 (0.75%) 40,660 536.8 0 0 13,300 14,600 12,000
12/03/2026 13,300 0.7 (5.56%) 37,746 498.14 0 0 12,600 13,800 11,400
11/03/2026 12,600 -0.3 (-2.33%) 36,342 456.37 0 0 12,900 14,100 11,700
10/03/2026 12,900 0 (0%) 11,001 140.28 0 0 12,900 14,100 11,700
09/03/2026 12,900 -0.4 (-3.01%) 108,953 1,431.24 0 0 13,300 14,600 12,000
06/03/2026 13,300 -0.1 (-0.75%) 24,200 324.33 0 0 13,400 14,700 12,100
05/03/2026 13,400 -1.3 (-8.84%) 81,966 1,147.35 0 0 14,700 16,100 13,300
04/03/2026 14,700 1.3 (9.7%) 186,548 2,720.99 0 0 13,400 14,700 12,100
03/03/2026 13,400 1.2 (9.84%) 160,682 2,098.07 0 0 12,200 13,400 11,000
02/03/2026 12,200 0 (0%) 25,438 312.07 0 0 12,200 13,400 11,000
27/02/2026 12,200 -0.1 (-0.81%) 15,100 183.03 0 0 12,300 13,500 11,100
26/02/2026 12,300 -0.2 (-1.6%) 13,681 164.88 0 0 12,500 13,700 11,300
25/02/2026 12,500 0.1 (0.81%) 4,900 61.12 0 0 12,400 13,600 11,200
24/02/2026 12,400 0.2 (1.64%) 5,701 69.77 0 0 12,200 13,400 11,000
23/02/2026 12,200 0.3 (2.52%) 12,608 151.95 0 0 11,900 13,000 10,800
13/02/2026 11,900 0 (0%) 3,400 40.18 0 0 11,900 13,000 10,800
12/02/2026 11,900 0 (0%) 300 3.55 0 0 11,900 13,000 10,800
11/02/2026 11,900 0.3 (2.59%) 2,600 30.37 0 0 11,600 12,700 10,500
10/02/2026 11,600 -0.2 (-1.69%) 5,311 60.62 0 0 11,800 12,900 10,700
09/02/2026 11,800 0.3 (2.61%) 400 4.71 0 0 11,500 12,600 10,400
06/02/2026 11,500 -0.2 (-1.71%) 18,425 212.36 0 0 11,700 12,800 10,600
05/02/2026 11,700 -0.2 (-1.68%) 4,683 54.87 0 0 11,900 13,000 10,800
04/02/2026 11,900 0 (0%) 9,837 115.54 0 0 11,900 13,000 10,800
03/02/2026 11,900 -0.1 (-0.83%) 7,600 90.39 0 0 12,000 13,200 10,800
02/02/2026 12,000 -0.2 (-1.64%) 13,107 156.47 0 0 12,200 13,400 11,000
30/01/2026 12,200 0.4 (3.39%) 30,785 368.18 0 0 11,800 12,900 10,700
29/01/2026 11,800 -0.1 (-0.84%) 10,101 119.93 0 0 11,900 13,000 10,800
28/01/2026 11,900 0.2 (1.71%) 23,845 283.41 0 0 11,700 12,800 10,600
27/01/2026 11,700 0 (0%) 21,804 254.39 0 0 11,700 12,800 10,600
26/01/2026 11,700 -1.3 (-10%) 176,552 2,089.65 0 0 13,000 14,300 11,700
23/01/2026 13,000 0.1 (0.78%) 24,000 308.99 0 0 12,900 14,100 11,700
22/01/2026 12,900 -0.9 (-6.52%) 84,250 1,079.55 0 0 13,800 15,100 12,500
21/01/2026 13,800 -1.5 (-9.8%) 232,950 3,225.33 0 0 15,300 16,800 13,800
20/01/2026 15,300 -0.2 (-1.29%) 63,555 998.17 0 0 15,500 17,000 14,000
19/01/2026 15,500 0.6 (4.03%) 58,784 885.84 0 0 14,900 16,300 13,500
16/01/2026 14,900 0.4 (2.76%) 30,711 447.22 0 0 14,500 15,900 13,100
15/01/2026 14,500 -0.1 (-0.68%) 40,900 583.72 0 0 14,600 16,000 13,200
14/01/2026 14,600 0.2 (1.39%) 70,959 1,021.87 0 0 14,400 15,800 13,000
13/01/2026 14,400 0.1 (0.7%) 56,560 809.08 0 0 14,300 15,700 12,900
12/01/2026 14,300 0.5 (3.62%) 65,103 910.83 0 0 13,800 15,100 12,500
09/01/2026 13,800 -0.4 (-2.82%) 5,907 81.96 0 0 14,200 15,600 12,800
08/01/2026 14,200 -0.1 (-0.7%) 84,135 1,172.79 0 0 14,300 15,700 12,900
07/01/2026 14,300 0.4 (2.88%) 23,735 331.95 0 0 13,900 15,200 12,600
06/01/2026 13,900 -0.5 (-3.47%) 72,201 995.35 0 0 14,400 15,800 13,000
05/01/2026 14,400 0 (0%) 21,013 294.16 0 0 14,400 15,800 13,000
31/12/2025 14,400 -0.4 (-2.7%) 137,371 1,960.74 0 0 14,800 16,200 13,400
30/12/2025 14,800 -0.2 (-1.33%) 62,414 924.34 0 0 15,000 16,500 13,500
29/12/2025 15,000 -0.7 (-4.46%) 54,269 813.62 0 0 15,700 17,200 14,200
26/12/2025 15,700 -0.3 (-1.88%) 40,135 618.54 0 0 16,000 17,600 14,400
25/12/2025 16,000 0.7 (4.58%) 96,187 1,548.46 0 0 15,300 16,800 13,800
24/12/2025 15,300 0.4 (2.68%) 86,884 1,318.88 0 0 14,900 16,300 13,500
23/12/2025 14,900 0.1 (0.68%) 10,701 157.81 0 0 14,800 16,200 13,400
22/12/2025 14,800 -0.4 (-2.63%) 34,400 507.21 0 0 15,200 16,700 13,700
19/12/2025 15,200 -0.2 (-1.3%) 16,340 245.9 0 0 15,400 16,900 13,900
18/12/2025 15,400 0.2 (1.32%) 23,322 359.61 0 0 15,200 16,700 13,700
17/12/2025 15,200 0.5 (3.4%) 24,408 360.64 0 0 14,700 16,100 13,300
16/12/2025 14,700 -0.1 (-0.68%) 13,590 197.9 0 0 14,800 16,200 13,400
15/12/2025 14,800 0.2 (1.37%) 5,180 75.2 0 0 14,600 16,000 13,200
12/12/2025 14,600 0.1 (0.69%) 36,258 516.35 0 0 14,500 15,900 13,100
11/12/2025 14,500 -0.1 (-0.68%) 15,520 223.72 0 0 14,600 16,000 13,200
10/12/2025 14,600 0 (0%) 18,014 257.32 0 0 14,600 16,000 13,200
09/12/2025 14,600 0.2 (1.39%) 28,702 411.83 0 0 14,400 15,800 13,000
08/12/2025 14,400 -0.6 (-4%) 29,517 430.59 0 0 15,000 16,500 13,500
05/12/2025 15,000 -0.5 (-3.23%) 141,799 2,118.86 0 0 15,500 17,000 14,000
04/12/2025 15,500 -0.2 (-1.27%) 72,716 1,123.79 0 0 15,700 17,200 14,200
03/12/2025 15,700 0.1 (0.64%) 37,088 574.56 0 0 15,600 17,100 14,100

Historical Data - BSC

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