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
10/03/2026 10,750 0.05 (0.47%) 100 1.08 0 0 10,700 11,400 9,960
09/03/2026 10,700 -0.8 (-6.96%) 31,500 340.73 0 0 11,500 12,300 10,700
06/03/2026 11,500 0.25 (2.22%) 3,700 41.83 0 0 11,250 12,000 10,500
05/03/2026 11,250 -0.15 (-1.32%) 6,500 73.45 0 0 11,400 12,150 10,650
04/03/2026 11,400 -0.1 (-0.87%) 10,800 123.14 0 0 11,500 12,300 10,700
03/03/2026 11,500 0.2 (1.77%) 7,800 89.7 0 0 11,300 12,050 10,550
02/03/2026 11,300 -0.2 (-1.74%) 13,400 153.17 0 0 11,500 12,300 10,700
27/02/2026 11,500 0.05 (0.44%) 7,400 85.59 0 0 11,450 12,250 10,650
26/02/2026 11,450 0.05 (0.44%) 2,800 31.97 0 0 11,400 12,150 10,650
25/02/2026 11,400 0 (0%) 10,200 116.43 0 0 11,400 12,150 10,650
24/02/2026 11,400 0.05 (0.44%) 14,400 163.67 0 0 11,350 12,100 10,600
23/02/2026 11,350 0.1 (0.89%) 5,800 65.63 0 0 11,250 12,000 10,500
16/02/2026 11,250 0 (0%) 0 0 0 0 11,250 0 0
13/02/2026 11,250 0 (0%) 0 0 0 0 11,250 12,000 10,500
12/02/2026 11,250 0.05 (0.45%) 2,000 22.46 0 0 11,200 11,950 10,450
11/02/2026 11,200 -0.05 (-0.44%) 4,500 50.47 0 0 11,250 12,000 10,500
10/02/2026 11,250 0 (0%) 0 0 0 0 11,250 12,000 10,500
09/02/2026 11,250 0.05 (0.45%) 1,700 19.03 0 0 11,200 11,950 10,450
06/02/2026 11,200 -0.15 (-1.32%) 4,500 50.4 0 0 11,350 12,100 10,600
05/02/2026 11,350 0.05 (0.44%) 35,100 396.98 0 0 11,300 12,050 10,550
04/02/2026 11,300 0 (0%) 4,400 49.58 0 0 11,300 12,050 10,550
03/02/2026 11,300 -0.1 (-0.88%) 16,000 180.48 0 0 11,400 12,150 10,650
02/02/2026 11,400 0.3 (2.7%) 16,800 188.82 0 0 11,100 11,850 10,350
30/01/2026 11,100 -0.2 (-1.77%) 7,700 86.34 0 0 11,300 12,050 10,550
29/01/2026 11,300 -0.2 (-1.74%) 7,600 86.21 0 0 11,500 12,300 10,700
28/01/2026 11,500 0 (0%) 3,600 41.61 0 0 11,500 12,300 10,700
27/01/2026 11,500 0.05 (0.44%) 900 10.35 0 0 11,450 12,250 10,650
26/01/2026 11,450 -0.1 (-0.87%) 14,200 162.16 0 0 11,550 12,350 10,750
23/01/2026 11,550 0 (0%) 2,100 24.26 0 0 11,550 12,350 10,750
22/01/2026 11,550 0.05 (0.43%) 5,600 65.05 0 0 11,500 12,300 10,700
21/01/2026 11,500 -0.05 (-0.43%) 37,500 433.68 0 0 11,550 12,350 10,750
20/01/2026 11,550 -0.15 (-1.28%) 1,400 16.23 0 0 11,700 12,500 10,900
19/01/2026 11,700 -0.05 (-0.43%) 900 10.55 0 0 11,750 12,550 10,950
16/01/2026 11,750 0.1 (0.86%) 13,700 161.49 0 0 11,650 12,450 10,850
15/01/2026 11,650 0.15 (1.3%) 22,500 259.37 0 0 11,500 12,300 10,700
14/01/2026 11,500 -0.15 (-1.29%) 10,000 116.09 0 0 11,650 12,450 10,850
13/01/2026 11,650 0 (0%) 2,700 31.43 0 0 11,650 12,450 10,850
12/01/2026 11,650 0.05 (0.43%) 7,600 89.52 0 0 11,600 12,400 10,800
09/01/2026 11,600 -0.3 (-2.52%) 24,400 286.83 0 0 11,900 12,700 11,100
08/01/2026 11,900 0.1 (0.85%) 8,100 95.02 0 0 11,800 12,600 11,000
07/01/2026 11,800 0.05 (0.43%) 14,400 167.92 0 0 11,750 12,550 10,950
06/01/2026 11,750 0.05 (0.43%) 6,000 70.03 0 0 11,700 12,500 10,900
05/01/2026 11,700 0 (0%) 3,700 43.14 0 0 11,700 12,500 10,900
31/12/2025 11,700 0 (0%) 31,800 372.43 0 0 11,700 12,500 10,900
30/12/2025 11,700 0 (0%) 200 2.34 0 0 11,700 12,500 10,900
29/12/2025 11,700 -0.1 (-0.85%) 2,900 33.73 0 0 11,800 12,600 11,000
26/12/2025 11,800 0.05 (0.43%) 14,600 171.89 0 0 11,750 12,550 10,950
25/12/2025 11,750 -0.1 (-0.84%) 6,600 77.55 0 0 11,850 12,650 11,050
24/12/2025 11,850 0.1 (0.85%) 8,400 99.41 0 0 11,750 12,550 10,950
23/12/2025 11,750 0.05 (0.43%) 15,000 173.7 0 0 11,700 12,500 10,900
22/12/2025 11,700 0.05 (0.43%) 11,900 137.32 0 0 11,650 12,450 10,850
19/12/2025 11,650 -0.05 (-0.43%) 5,100 58.98 0 0 11,700 12,500 10,900
18/12/2025 11,700 0.1 (0.86%) 3,200 37.44 0 0 11,600 12,400 10,800
17/12/2025 11,600 0 (0%) 0 0 0 0 11,600 12,400 10,800
16/12/2025 11,600 0 (0%) 18,000 208.99 0 0 11,600 12,400 10,800
15/12/2025 11,600 0.15 (1.31%) 29,000 333.95 0 0 11,450 12,250 10,650
12/12/2025 11,450 0 (0%) 5,000 57.28 0 0 11,450 12,250 10,650
11/12/2025 11,450 0 (0%) 14,900 170.91 0 0 11,450 12,250 10,650
10/12/2025 11,450 -0.1 (-0.87%) 24,700 283.98 0 0 11,550 12,350 10,750
09/12/2025 11,550 0 (0%) 23,500 272.55 0 0 11,550 12,350 10,750
08/12/2025 11,550 -0.05 (-0.43%) 32,300 376.7 0 0 11,600 12,400 10,800
05/12/2025 11,600 -0.05 (-0.43%) 2,000 23.29 0 0 11,650 12,450 10,850
04/12/2025 11,650 0.05 (0.43%) 9,200 107.74 0 0 11,600 12,400 10,800
03/12/2025 11,600 0 (0%) 10,100 117.5 0 0 11,600 12,400 10,800
02/12/2025 11,600 -0.05 (-0.43%) 24,600 286.51 0 0 11,650 12,450 10,850
01/12/2025 11,650 -0.05 (-0.43%) 1,100 12.84 0 0 11,700 12,500 10,900
28/11/2025 11,700 0 (0%) 11,500 134.87 0 0 11,700 12,500 10,900
27/11/2025 11,700 -0.05 (-0.43%) 4,700 54.96 0 0 11,750 12,550 10,950
26/11/2025 11,750 -0.05 (-0.42%) 28,100 327.87 0 0 11,800 12,600 11,000
25/11/2025 11,800 0.05 (0.43%) 25,000 291.06 0 0 11,750 12,550 10,950
24/11/2025 11,750 -0.05 (-0.42%) 22,000 258.24 0 0 11,800 12,600 11,000
21/11/2025 11,800 -0.05 (-0.42%) 9,000 105.7 0 0 11,850 12,650 11,050
20/11/2025 11,850 0.05 (0.42%) 18,500 217.61 0 0 11,800 12,600 11,000
19/11/2025 11,800 0.05 (0.43%) 19,600 228.73 0 0 11,750 12,550 10,950
18/11/2025 11,750 0.05 (0.43%) 18,300 211.61 0 0 11,700 12,500 10,900
17/11/2025 11,700 0.05 (0.43%) 7,700 89.53 0 0 11,650 12,450 10,850
14/11/2025 11,650 0 (0%) 3,400 39.52 0 0 11,650 12,450 10,850
13/11/2025 11,650 0 (0%) 1,200 13.98 0 0 11,650 12,450 10,850
12/11/2025 11,650 0 (0%) 1,500 17.43 0 0 11,650 12,450 10,850
11/11/2025 11,650 -0.1 (-0.85%) 5,500 64 0 0 11,750 12,550 10,950
10/11/2025 11,750 0 (0%) 5,000 58.69 0 0 11,750 12,550 10,950
07/11/2025 11,750 0 (0%) 4,700 54.75 0 0 11,750 12,550 10,950
06/11/2025 11,750 0.05 (0.43%) 46,700 545.67 0 0 11,700 12,500 10,900
05/11/2025 11,700 0.1 (0.86%) 2,900 33.75 0 0 11,600 12,400 10,800
04/11/2025 11,600 0 (0%) 22,200 256.61 0 0 11,600 12,400 10,800
03/11/2025 11,600 0.1 (0.87%) 67,000 776.94 0 0 11,500 12,300 10,700
31/10/2025 11,500 0 (0%) 3,300 38.06 0 0 11,500 12,300 10,700
30/10/2025 11,500 -0.15 (-1.29%) 26,600 304.19 0 0 11,650 12,450 10,850
29/10/2025 11,650 -0.1 (-0.85%) 3,100 36.08 0 0 11,750 12,550 10,950
28/10/2025 11,750 0 (0%) 13,400 156.84 0 0 11,750 12,550 10,950
27/10/2025 11,750 0.1 (0.86%) 1,300 15.22 0 0 11,650 12,450 10,850
24/10/2025 11,650 -0.15 (-1.27%) 16,200 189.7 0 0 11,800 12,600 11,000
23/10/2025 11,800 0.05 (0.43%) 23,900 276.82 0 0 11,750 12,550 10,950
22/10/2025 11,750 0.2 (1.73%) 18,000 207.72 0 0 11,550 12,350 10,750
21/10/2025 11,550 -0.2 (-1.7%) 28,000 328.02 0 0 11,750 12,550 10,950
20/10/2025 11,750 -0.2 (-1.67%) 13,800 163.77 0 0 11,950 12,750 11,150
17/10/2025 11,950 0 (0%) 100 1.2 0 0 11,950 12,750 11,150
16/10/2025 11,950 0.15 (1.27%) 15,400 183.33 0 0 11,800 12,600 11,000
15/10/2025 11,800 -0.05 (-0.42%) 5,700 67.26 0 0 11,850 12,650 11,050
14/10/2025 11,850 -0.15 (-1.25%) 7,100 84.37 0 0 12,000 12,800 11,200
13/10/2025 12,000 0 (0%) 67,400 801.63 0 0 12,000 12,800 11,200
10/10/2025 12,000 0.1 (0.84%) 15,100 181.23 0 0 11,900 12,700 11,100
09/10/2025 11,900 0.05 (0.42%) 5,200 61.87 0 0 11,850 12,650 11,050
08/10/2025 11,850 0 (0%) 10,100 118.55 0 0 11,850 12,650 11,050
07/10/2025 11,850 0 (0%) 4,300 50.66 0 0 11,850 12,650 11,050
06/10/2025 11,850 0.05 (0.42%) 18,600 219.75 0 0 11,800 12,600 11,000
03/10/2025 11,800 0.1 (0.85%) 20,800 243.17 0 0 11,700 12,500 10,900
02/10/2025 11,700 -0.15 (-1.27%) 31,800 372.93 0 0 11,850 12,650 11,050
01/10/2025 11,850 0 (0%) 5,200 61.58 0 0 11,850 12,650 11,050
30/09/2025 11,850 0.1 (0.85%) 13,000 153.42 0 0 11,750 12,550 10,950
29/09/2025 11,750 0 (0%) 40,000 467.18 0 0 11,750 12,550 10,950
26/09/2025 11,750 -0.05 (-0.42%) 8,500 99.64 0 0 11,800 12,600 11,000
25/09/2025 11,800 -0.1 (-0.84%) 6,700 78.47 0 0 11,900 12,700 11,100
24/09/2025 11,900 0.15 (1.28%) 6,400 75.01 0 0 11,750 12,550 10,950
23/09/2025 11,750 -0.15 (-1.26%) 1,000 11.83 0 0 11,900 12,700 11,100
22/09/2025 11,900 -0.05 (-0.42%) 21,700 255.47 0 0 11,950 12,750 11,150
19/09/2025 11,950 0.05 (0.42%) 10,900 128.89 0 0 11,900 12,700 11,100
18/09/2025 11,900 -0.05 (-0.42%) 9,700 112.42 0 0 11,950 12,750 11,150
17/09/2025 11,950 0.05 (0.42%) 33,600 400.51 0 0 11,900 12,700 11,100
16/09/2025 11,900 -0.15 (-1.24%) 32,600 390.3 0 0 12,050 12,850 11,250
15/09/2025 12,050 0 (0%) 8,600 103.71 0 0 12,050 12,850 11,250
12/09/2025 12,050 0.05 (0.42%) 3,500 41.92 0 0 12,000 12,800 11,200
11/09/2025 12,000 0 (0%) 10,700 127.62 0 0 12,000 12,800 11,200
10/09/2025 12,000 0 (0%) 0 0 0 0 12,000 12,800 11,200

Historical Data - BSC

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