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
02/04/2026 11,300 0.1 (0.89%) 10,900 121.06 0 0 11,200 12,800 9,600
01/04/2026 11,200 -0.1 (-0.88%) 18,227 204.87 0 0 11,300 12,900 9,700
31/03/2026 11,100 -0.3 (-2.63%) 49,117 552.74 0 0 11,400 13,100 9,700
30/03/2026 11,400 -0.2 (-1.72%) 31,819 362.98 0 0 11,600 13,300 9,900
27/03/2026 11,800 0.1 (0.85%) 46,007 535.14 0 0 11,700 13,400 10,000
26/03/2026 11,700 -0.1 (-0.85%) 18,610 216.89 0 0 11,800 13,500 10,100
25/03/2026 11,800 0.2 (1.72%) 80,039 943.71 0 0 11,600 13,300 9,900
24/03/2026 11,600 0 (0%) 31,579 364.88 0 0 11,600 13,300 9,900
23/03/2026 11,400 -0.6 (-5%) 76,825 891.17 0 0 12,000 13,800 10,200
20/03/2026 12,000 0.3 (2.56%) 127,036 1,526.52 0 0 11,700 13,400 10,000
19/03/2026 11,500 0.2 (1.77%) 95,791 1,118.82 0 0 11,300 12,900 9,700
18/03/2026 11,200 -0.2 (-1.75%) 10,158 114.35 0 0 11,400 13,100 9,700
17/03/2026 11,200 -0.3 (-2.61%) 43,682 496.39 0 0 11,500 13,200 9,800
16/03/2026 11,500 0 (0%) 23,155 266.12 0 0 11,500 13,200 9,800
13/03/2026 11,700 0.9 (8.33%) 107,913 1,235.77 0 0 10,800 12,400 9,200
12/03/2026 11,000 0.1 (0.92%) 23,903 259.27 0 0 10,900 12,500 9,300
11/03/2026 10,900 0.1 (0.93%) 13,061 142.59 0 0 10,800 12,400 9,200
10/03/2026 10,900 0.1 (0.93%) 19,425 210.38 0 0 10,800 12,400 9,200
09/03/2026 10,600 -0.6 (-5.36%) 58,915 635.02 0 0 11,200 12,800 9,600
06/03/2026 11,300 0.1 (0.89%) 25,600 287.84 0 0 11,200 12,800 9,600
05/03/2026 11,100 -0.3 (-2.63%) 15,839 176.62 0 0 11,400 13,100 9,700
04/03/2026 11,400 0 (0%) 47,303 539.8 0 0 11,400 13,100 9,700
03/03/2026 11,600 0.6 (5.45%) 120,908 1,374.11 0 0 11,000 12,600 9,400
02/03/2026 11,000 0.2 (1.85%) 21,785 238.55 0 0 10,800 12,400 9,200
27/02/2026 10,900 0.1 (0.93%) 11,738 127.07 0 0 10,800 12,400 9,200
26/02/2026 10,800 0 (0%) 7,850 84.73 0 0 10,800 12,400 9,200
25/02/2026 10,800 0 (0%) 18,462 199.45 0 0 10,800 12,400 9,200
24/02/2026 10,900 0.1 (0.93%) 7,500 80.89 0 0 10,800 12,400 9,200
23/02/2026 10,800 0 (0%) 15,312 164.63 0 0 10,800 12,400 9,200
13/02/2026 10,700 0.1 (0.94%) 4,759 51.17 0 0 10,600 12,100 9,100
12/02/2026 10,700 0.1 (0.94%) 7,336 77.94 0 0 10,600 12,100 9,100
11/02/2026 10,800 0.2 (1.89%) 18,635 198.08 0 0 10,600 12,100 9,100
10/02/2026 10,700 -0.1 (-0.93%) 14,232 151.57 0 0 10,800 12,400 9,200
09/02/2026 10,800 -0.1 (-0.92%) 1,573 17. 0 0 10,900 12,500 9,300
06/02/2026 10,900 0 (0%) 2,193 23.92 0 0 10,900 12,500 9,300
05/02/2026 11,000 0.1 (0.92%) 8,935 97.63 0 0 10,900 12,500 9,300
04/02/2026 10,900 0.1 (0.93%) 18,263 198.72 0 0 10,800 12,400 9,200
03/02/2026 10,900 0.2 (1.87%) 22,300 240.89 0 0 10,700 12,300 9,100
02/02/2026 10,700 0 (0%) 21,112 225.33 0 0 10,700 12,300 9,100
30/01/2026 10,700 0 (0%) 6,202 66.43 0 0 10,700 12,300 9,100
29/01/2026 10,800 0 (0%) 3,708 39.53 0 0 10,800 12,400 9,200
28/01/2026 10,800 0 (0%) 4,104 44.32 0 0 10,800 12,400 9,200
27/01/2026 10,900 0 (0%) 9,604 103.78 0 0 10,900 12,500 9,300
26/01/2026 10,700 -0.2 (-1.83%) 40,127 437.64 0 0 10,900 12,500 9,300
23/01/2026 10,900 -0.1 (-0.91%) 8,502 92.91 0 0 11,000 12,600 9,400
22/01/2026 11,000 0 (0%) 33,301 365.02 0 0 11,000 12,600 9,400
21/01/2026 11,000 0.1 (0.92%) 6,256 68.71 0 0 10,900 12,500 9,300
20/01/2026 11,000 0.2 (1.85%) 33,218 360.98 0 0 10,800 12,400 9,200
19/01/2026 10,700 -0.1 (-0.93%) 9,994 107.57 0 0 10,800 12,400 9,200
16/01/2026 10,700 -0.1 (-0.93%) 41,553 448.06 0 0 10,800 12,400 9,200
15/01/2026 10,800 0.2 (1.89%) 18,523 199.16 0 0 10,600 12,100 9,100
14/01/2026 10,600 0 (0%) 11,403 121.2 0 0 10,600 12,100 9,100
13/01/2026 10,700 0.1 (0.94%) 13,711 145.61 0 0 10,600 12,100 9,100
12/01/2026 10,600 0.1 (0.95%) 17,219 182.09 0 0 10,500 12,000 9,000
09/01/2026 10,600 0 (0%) 7,016 73.9 0 0 10,600 12,100 9,100
08/01/2026 10,500 0 (0%) 9,639 101.88 0 0 10,500 12,000 9,000
07/01/2026 10,500 0.1 (0.96%) 13,900 146.02 0 0 10,400 11,900 8,900
06/01/2026 10,500 0 (0%) 14,509 151.42 0 0 10,500 12,000 9,000
05/01/2026 10,600 0 (0%) 21,415 225.82 0 0 10,600 12,100 9,100
31/12/2025 10,900 0.5 (4.81%) 20,900 222.58 0 0 10,400 11,900 8,900
30/12/2025 10,400 0.1 (0.97%) 3,002 31.11 0 0 10,300 11,800 8,800
29/12/2025 10,400 0.1 (0.97%) 7,408 76.67 0 0 10,300 11,800 8,800
26/12/2025 10,300 0 (0%) 12,000 123.57 0 0 10,300 11,800 8,800
25/12/2025 10,300 -0.1 (-0.96%) 23,832 245.8 0 0 10,400 11,900 8,900
24/12/2025 10,400 -0.1 (-0.95%) 5,901 61.6 0 0 10,500 12,000 9,000
23/12/2025 10,500 0 (0%) 8,041 84.43 0 0 10,500 12,000 9,000
22/12/2025 10,500 0 (0%) 9,200 96.35 0 0 10,500 12,000 9,000
19/12/2025 10,500 0 (0%) 20,613 216.35 0 0 10,500 12,000 9,000
18/12/2025 10,500 0 (0%) 39,626 414.89 0 0 10,500 12,000 9,000
17/12/2025 10,600 0.1 (0.95%) 14,200 149.42 0 0 10,500 12,000 9,000
16/12/2025 10,600 0 (0%) 7,508 79.04 0 0 10,600 12,100 9,100
15/12/2025 10,600 0 (0%) 5,199 54.92 0 0 10,600 12,100 9,100
12/12/2025 10,600 0 (0%) 19,100 202.46 0 0 10,600 12,100 9,100
11/12/2025 10,600 -0.1 (-0.93%) 35,616 376.29 0 0 10,700 12,300 9,100
10/12/2025 10,800 0.1 (0.93%) 48,410 517.22 0 0 10,700 12,300 9,100
09/12/2025 10,700 -0.1 (-0.93%) 43,816 468.72 0 0 10,800 12,400 9,200
08/12/2025 10,700 -0.1 (-0.93%) 6,642 71.44 0 0 10,800 12,400 9,200
05/12/2025 10,800 0 (0%) 11,200 120.81 0 0 10,800 12,400 9,200
04/12/2025 10,900 0.1 (0.93%) 43,628 471.68 0 0 10,800 12,400 9,200
03/12/2025 10,800 0.1 (0.93%) 6,823 73.54 0 0 10,700 12,300 9,100
02/12/2025 10,800 0.1 (0.93%) 46,980 500.49 0 0 10,700 12,300 9,100
01/12/2025 10,700 0.1 (0.94%) 20,325 217.15 0 0 10,600 12,100 9,100
28/11/2025 10,700 0.1 (0.94%) 12,710 134.86 0 0 10,600 12,100 9,100
27/11/2025 10,600 0 (0%) 9,317 98.76 0 0 10,600 12,100 9,100
26/11/2025 10,700 0.1 (0.94%) 10,900 115.18 0 0 10,600 12,100 9,100
25/11/2025 10,600 -0.1 (-0.93%) 41,821 443.3 0 0 10,700 12,300 9,100
24/11/2025 10,700 0.1 (0.94%) 12,127 129.72 0 0 10,600 12,100 9,100
21/11/2025 10,600 0 (0%) 15,169 160.79 0 0 10,600 12,100 9,100
20/11/2025 10,600 -0.2 (-1.85%) 108,563 1,149.41 0 0 10,800 12,400 9,200
19/11/2025 10,700 -0.1 (-0.93%) 3,402 36.75 0 0 10,800 12,400 9,200
18/11/2025 10,800 0.1 (0.93%) 9,600 103.37 0 0 10,700 12,300 9,100
17/11/2025 10,800 0.1 (0.93%) 4,870 52.23 0 0 10,700 12,300 9,100
14/11/2025 10,700 0 (0%) 5,933 63.49 0 0 10,700 12,300 9,100
13/11/2025 10,700 0 (0%) 20,700 221.66 0 0 10,700 12,300 9,100
12/11/2025 10,800 0 (0%) 25,835 276.73 0 0 10,800 12,400 9,200
11/11/2025 10,700 -0.1 (-0.93%) 9,800 105.73 0 0 10,800 12,400 9,200
10/11/2025 10,800 0 (0%) 3,100 33.43 0 0 10,800 12,400 9,200
07/11/2025 10,800 0 (0%) 46,058 497.53 0 0 10,800 12,400 9,200
06/11/2025 10,800 -0.1 (-0.92%) 13,220 142.78 0 0 10,900 12,500 9,300
05/11/2025 10,800 -0.1 (-0.92%) 68,181 741.16 0 0 10,900 12,500 9,300
04/11/2025 10,900 0 (0%) 21,708 236.62 0 0 10,900 12,500 9,300
03/11/2025 10,900 0 (0%) 5,300 57.8 0 0 10,900 12,500 9,300
31/10/2025 11,000 0.1 (0.92%) 21,207 231.36 0 0 10,900 12,500 9,300
30/10/2025 10,900 0 (0%) 31,800 346.62 0 0 10,900 12,500 9,300
29/10/2025 10,900 0 (0%) 20,400 222.36 0 0 10,900 12,500 9,300
28/10/2025 10,900 -0.1 (-0.91%) 34,800 379.69 0 0 11,000 12,600 9,400
27/10/2025 10,900 0 (0%) 8,510 93.5 0 0 10,900 12,500 9,300
24/10/2025 10,900 0 (0%) 5,103 55.61 0 0 10,900 12,500 9,300
23/10/2025 11,000 0 (0%) 11,201 122.41 0 0 11,000 12,600 9,400
22/10/2025 11,000 0 (0%) 14,500 159.7 0 0 11,000 12,600 9,400
21/10/2025 11,000 -0.1 (-0.9%) 53,050 584.25 0 0 11,100 12,700 9,500
20/10/2025 11,000 -0.3 (-2.65%) 44,121 488.99 0 0 11,300 12,900 9,700
17/10/2025 11,400 0 (0%) 12,810 144.79 0 0 11,400 13,100 9,700
16/10/2025 11,400 0 (0%) 3,609 41. 0 0 11,400 13,100 9,700
15/10/2025 11,400 0 (0%) 3,000 34.2 0 0 11,400 13,100 9,700
14/10/2025 11,400 0 (0%) 18,101 205.95 0 0 11,400 13,100 9,700
13/10/2025 11,500 0 (0%) 7,462 85.07 0 0 11,500 13,200 9,800
10/10/2025 11,400 -0.1 (-0.87%) 9,617 110.37 0 0 11,500 13,200 9,800
09/10/2025 11,500 0 (0%) 1,200 13.8 0 0 11,500 13,200 9,800
08/10/2025 11,500 0.1 (0.88%) 12,368 142.23 0 0 11,400 13,100 9,700
07/10/2025 11,500 0 (0%) 5,514 62.94 0 0 11,500 13,200 9,800
06/10/2025 11,600 0.2 (1.75%) 4,052 46.61 0 0 11,400 13,100 9,700
03/10/2025 11,400 0 (0%) 3,500 39.9 0 0 11,400 13,100 9,700

Historical Data - BSC

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