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
03/03/2026 8,400 -0.3 (-3.45%) 121,069 1,034.2 0 0 8,700 9,500 7,900
02/03/2026 8,700 -0.2 (-2.25%) 50,700 439.3 0 0 8,900 9,700 8,100
27/02/2026 8,900 -0.1 (-1.11%) 72,104 642.89 0 0 9,000 9,900 8,100
26/02/2026 9,000 0 (0%) 53,422 477.64 0 0 9,000 9,900 8,100
25/02/2026 9,000 -0.1 (-1.1%) 57,910 519.87 0 0 9,100 10,000 8,200
24/02/2026 9,100 0 (0%) 93,726 841.36 0 0 9,100 10,000 8,200
23/02/2026 9,100 0 (0%) 75,113 676.38 0 0 9,100 10,000 8,200
16/02/2026 9,100 0 (0%) 0 0 0 0 9,100 0 0
13/02/2026 9,100 0 (0%) 48,703 438.69 0 0 9,100 10,000 8,200
12/02/2026 9,100 0 (0%) 25,678 230.9 298,000 2,980 9,100 10,000 8,200
11/02/2026 9,100 0 (0%) 59,066 529.82 0 0 9,100 10,000 8,200
10/02/2026 9,100 -0.1 (-1.09%) 152,300 1,365.91 0 0 9,200 10,100 8,300
09/02/2026 9,200 0 (0%) 73,152 666.33 0 0 9,200 10,100 8,300
06/02/2026 9,200 -0.3 (-3.16%) 287,715 2,683.33 0 0 9,500 10,400 8,600
05/02/2026 9,500 0.3 (3.26%) 299,215 2,734.07 0 0 9,200 10,100 8,300
04/02/2026 9,200 0.1 (1.1%) 188,689 1,695.09 0 0 9,100 10,000 8,200
03/02/2026 9,100 -0.1 (-1.09%) 117,300 1,056.07 0 0 9,200 10,100 8,300
02/02/2026 9,200 -0.1 (-1.08%) 119,907 1,075.27 350,000 3,150 9,300 10,200 8,400
30/01/2026 9,300 -0.8 (-7.92%) 912,019 8,465.52 0 0 10,100 11,100 9,100
29/01/2026 10,100 0.9 (9.78%) 68,890 695.79 0 0 9,200 10,100 8,300
28/01/2026 9,200 0.8 (9.52%) 3,418,948 28,919.09 0 0 8,400 9,200 7,600
27/01/2026 8,400 -0.1 (-1.18%) 881,600 7,506.19 0 0 8,500 9,300 7,700
26/01/2026 8,500 -0.3 (-3.41%) 1,230,200 10,811.57 0 0 8,800 9,600 8,000
23/01/2026 8,800 -0.6 (-6.38%) 144,002 1,292.47 0 0 9,400 10,300 8,500
22/01/2026 9,400 0 (0%) 272,156 2,451.47 0 0 9,400 10,300 8,500
21/01/2026 9,400 -0.2 (-2.08%) 27,845 261.14 0 0 9,600 10,500 8,700
20/01/2026 9,600 -0.1 (-1.03%) 70,218 661.85 0 0 9,700 10,600 8,800
19/01/2026 9,700 -0.1 (-1.02%) 140,746 1,341.69 0 0 9,800 10,700 8,900
16/01/2026 9,800 0 (0%) 201,115 1,950.88 0 0 9,800 10,700 8,900
15/01/2026 9,800 -0.7 (-6.67%) 91,976 921.15 0 0 10,500 11,500 9,500
14/01/2026 10,500 -0.2 (-1.87%) 167,500 1,721.46 100,000 1,000 10,700 11,700 9,700
13/01/2026 10,700 -0.1 (-0.93%) 105,640 1,095.26 50,000 515 10,800 11,800 9,800
12/01/2026 10,800 -0.1 (-0.92%) 127,160 1,327.74 0 0 10,900 11,900 9,900
09/01/2026 10,900 -0.1 (-0.91%) 107,600 1,138.63 0 0 11,000 12,100 9,900
08/01/2026 11,000 -0.1 (-0.9%) 104,900 1,125.35 0 0 11,100 12,200 10,000
07/01/2026 11,100 0 (0%) 113,045 1,231.32 0 0 11,100 12,200 10,000
06/01/2026 11,100 0 (0%) 40,900 445.43 0 0 11,100 12,200 10,000
05/01/2026 11,100 0 (0%) 39,400 430.24 0 0 11,100 12,200 10,000
31/12/2025 11,100 -0.2 (-1.77%) 18,100 199 0 0 11,300 12,400 10,200
30/12/2025 11,300 0 (0%) 53,000 587.79 0 0 11,300 12,400 10,200
29/12/2025 11,300 0 (0%) 26,700 296.17 0 0 11,300 12,400 10,200
26/12/2025 11,300 0 (0%) 35,600 397.83 0 0 11,300 12,400 10,200
25/12/2025 11,300 0 (0%) 5,202 58.38 0 0 11,300 12,400 10,200
24/12/2025 11,300 0 (0%) 16,100 180.76 120,000 1,440 11,300 12,400 10,200
23/12/2025 11,300 0 (0%) 13,100 146.39 0 0 11,300 12,400 10,200
22/12/2025 11,300 0 (0%) 28,005 306.95 0 0 11,300 12,400 10,200
19/12/2025 11,300 -0.2 (-1.74%) 11,400 126.88 0 0 11,500 12,600 10,400
18/12/2025 11,500 -0.1 (-0.86%) 35,600 402.35 0 0 11,600 12,700 10,500
17/12/2025 11,600 -0.1 (-0.85%) 8,340 96.59 0 0 11,700 12,800 10,600
16/12/2025 11,700 0.2 (1.74%) 775,200 8,840.41 0 0 11,500 12,600 10,400
15/12/2025 11,500 -0.2 (-1.71%) 25,320 286.45 0 0 11,700 12,800 10,600
12/12/2025 11,700 -0.2 (-1.68%) 30,900 358.82 0 0 11,900 13,000 10,800
11/12/2025 11,900 0 (0%) 75,102 864.62 0 0 11,900 13,000 10,800
10/12/2025 11,900 0.5 (4.39%) 74,500 858.94 0 0 11,400 12,500 10,300
09/12/2025 11,400 -0.5 (-4.2%) 21,150 241.71 0 0 11,900 13,000 10,800
08/12/2025 11,900 -0.1 (-0.83%) 1,400 16.67 0 0 12,000 13,200 10,800
05/12/2025 12,000 0 (0%) 10,500 124.88 0 0 12,000 13,200 10,800
04/12/2025 12,000 0.6 (5.26%) 21,400 247.89 100,000 1,100 11,400 12,500 10,300
03/12/2025 11,400 0 (0%) 34,700 395.55 268,100 3,217.2 11,400 12,500 10,300
02/12/2025 11,400 0.2 (1.79%) 144 1.63 276,100 3,313.2 11,200 12,300 10,100
01/12/2025 11,200 -0.2 (-1.75%) 273,900 3,094.94 265,000 3,180 11,400 12,500 10,300
28/11/2025 11,400 -0.1 (-0.87%) 9,400 103.94 0 0 11,500 12,600 10,400
27/11/2025 11,500 0.2 (1.77%) 284,259 3,185.12 0 0 11,300 12,400 10,200
26/11/2025 11,300 0 (0%) 28,205 311.22 0 0 11,300 12,400 10,200
25/11/2025 11,300 0.1 (0.89%) 5,000 56.59 0 0 11,200 12,300 10,100
24/11/2025 11,200 -0.3 (-2.61%) 37,500 418.03 0 0 11,500 12,600 10,400
21/11/2025 11,500 0.4 (3.6%) 3,613 40.8 0 0 11,100 12,200 10,000
20/11/2025 11,100 -0.1 (-0.89%) 62,703 702.37 0 0 11,200 12,300 10,100
19/11/2025 11,200 -0.5 (-4.27%) 92,400 1,061.72 0 0 11,700 12,800 10,600
18/11/2025 11,700 0.1 (0.86%) 14,900 173.71 0 0 11,600 12,700 10,500
17/11/2025 11,600 0.3 (2.65%) 5,802 68.42 0 0 11,300 12,400 10,200
14/11/2025 11,300 0 (0%) 41,000 467.08 0 0 11,300 12,400 10,200
13/11/2025 11,300 0 (0%) 19,000 214.79 0 0 11,300 12,400 10,200
12/11/2025 11,300 0 (0%) 8,141 91.38 0 0 11,300 12,400 10,200
11/11/2025 11,300 0 (0%) 5,000 56.38 0 0 11,300 12,400 10,200
10/11/2025 11,300 0 (0%) 1,300 14.69 0 0 11,300 12,400 10,200
07/11/2025 11,300 -0.1 (-0.88%) 66,000 727.88 0 0 11,400 12,500 10,300
06/11/2025 11,400 0 (0%) 1,910 21.54 0 0 11,400 12,500 10,300
05/11/2025 11,400 0 (0%) 7,000 78.54 0 0 11,400 12,500 10,300
04/11/2025 11,400 0 (0%) 10,110 113.23 0 0 11,400 12,500 10,300
03/11/2025 11,400 -0.1 (-0.87%) 26,200 293.25 0 0 11,500 12,600 10,400
31/10/2025 11,500 0.1 (0.88%) 28,008 311.03 0 0 11,400 12,500 10,300
30/10/2025 11,400 0 (0%) 16,400 186.53 0 0 11,400 12,500 10,300
29/10/2025 11,400 -0.1 (-0.87%) 2,500 28.53 0 0 11,500 12,600 10,400
28/10/2025 11,500 0 (0%) 66,800 768.55 0 0 11,500 12,600 10,400
27/10/2025 11,500 0 (0%) 12,900 146.52 0 0 11,500 12,600 10,400
24/10/2025 11,500 0 (0%) 11,600 132.87 0 0 11,500 12,600 10,400
23/10/2025 11,500 0 (0%) 3,540 40.54 0 0 11,500 12,600 10,400
22/10/2025 11,500 0 (0%) 4,500 51.7 0 0 11,500 12,600 10,400
21/10/2025 11,500 -0.2 (-1.71%) 16,600 189.56 0 0 11,700 12,800 10,600
20/10/2025 11,700 0 (0%) 20,000 228.74 0 0 11,700 12,800 10,600
17/10/2025 11,700 0 (0%) 22,400 256.48 0 0 11,700 12,800 10,600
16/10/2025 11,700 0 (0%) 61,600 718.74 0 0 11,700 12,800 10,600
15/10/2025 11,700 -0.4 (-3.31%) 71,602 798.5 0 0 12,100 13,300 10,900
14/10/2025 12,100 1.1 (10%) 674,300 7,708.35 0 0 11,000 12,100 9,900
13/10/2025 11,000 -1 (-8.33%) 140,500 1,577.68 0 0 12,000 13,200 10,800
10/10/2025 12,000 0.3 (2.56%) 39,200 457.77 0 0 11,700 12,800 10,600
09/10/2025 11,700 -0.2 (-1.68%) 2,800 32.82 0 0 11,900 13,000 10,800
08/10/2025 11,900 0 (0%) 400 4.81 0 0 11,900 13,000 10,800
07/10/2025 11,900 -0.1 (-0.83%) 13,301 158.08 0 0 12,000 13,200 10,800
06/10/2025 12,000 -0.2 (-1.64%) 50,900 616.13 0 0 12,200 13,400 11,000
03/10/2025 12,200 0 (0%) 33,835 407.51 0 0 12,200 13,400 11,000
02/10/2025 12,200 0.9 (7.96%) 21,110 250.4 0 0 11,300 12,400 10,200
01/10/2025 11,300 0.6 (5.61%) 13,902 154.34 0 0 10,700 11,700 9,700
30/09/2025 10,700 -0.3 (-2.73%) 43,700 478.89 0 0 11,000 12,100 9,900
29/09/2025 11,000 -0.4 (-3.51%) 39,301 438.09 0 0 11,400 12,500 10,300
26/09/2025 11,400 0 (0%) 11,105 125.48 0 0 11,400 12,500 10,300
25/09/2025 11,400 -0.2 (-1.72%) 8,748 98.66 0 0 11,600 12,700 10,500
24/09/2025 11,600 0 (0%) 15,725 181.21 0 0 11,600 12,700 10,500
23/09/2025 11,600 -0.2 (-1.69%) 4,900 56.75 0 0 11,800 12,900 10,700
22/09/2025 11,800 0.3 (2.61%) 33,100 380.76 0 0 11,500 12,600 10,400
19/09/2025 11,500 -0.2 (-1.71%) 17,939 203.22 0 0 11,700 12,800 10,600
18/09/2025 11,700 -0.1 (-0.85%) 6,200 72.06 0 0 11,800 12,900 10,700
17/09/2025 11,800 -0.1 (-0.84%) 11,700 137.88 0 0 11,900 13,000 10,800
16/09/2025 11,900 0.2 (1.71%) 24,837 292.9 0 0 11,700 12,800 10,600
15/09/2025 11,700 -0.5 (-4.1%) 58,207 669.91 0 0 12,200 13,400 11,000
12/09/2025 12,200 -0.1 (-0.81%) 5,320 65.36 0 0 12,300 13,500 11,100
11/09/2025 12,300 0.1 (0.82%) 17,859 214.96 0 0 12,200 13,400 11,000
10/09/2025 12,200 -0.1 (-0.81%) 75,307 930.97 0 0 12,300 13,500 11,100
09/09/2025 12,300 -0.5 (-3.91%) 48,135 603.85 0 0 12,800 14,000 11,600
08/09/2025 12,800 -0.6 (-4.48%) 48,153 625.6 0 0 13,400 14,700 12,100
05/09/2025 13,400 -0.7 (-4.96%) 54,988 741.36 335,000 4,690 14,100 15,500 12,700
04/09/2025 14,100 0.2 (1.44%) 173,054 2,373.84 192,100 2,747.03 13,900 15,200 12,600
03/09/2025 13,900 0.8 (6.11%) 378,442 5,107.46 0 0 13,100 14,400 11,800

Historical Data - BSC

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