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
20/05/2026 12,700 0.5 (4.1%) 100 1.27 0 0 12,200 13,400 11,000
19/05/2026 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
18/05/2026 12,200 0 (0%) 1,446 17.63 0 0 12,200 13,400 11,000
15/05/2026 12,200 -0.3 (-2.4%) 600 7.33 0 0 12,500 13,700 11,300
14/05/2026 12,500 -0.4 (-3.1%) 7,524 89.45 0 0 12,900 14,100 11,700
13/05/2026 12,900 -0.6 (-4.44%) 500 6.5 0 0 13,500 14,800 12,200
12/05/2026 13,500 0 (0%) 360 4.85 0 0 13,500 14,800 12,200
11/05/2026 13,500 0.7 (5.47%) 200 2.74 0 0 12,800 14,000 11,600
08/05/2026 14,100 -0.6 (-4.08%) 5,106 73.64 0 0 14,700 16,100 13,300
07/05/2026 14,700 0 (0%) 1,806 26.55 0 0 14,700 16,100 13,300
06/05/2026 14,700 -0.3 (-2%) 900 13.23 0 0 15,000 16,500 13,500
05/05/2026 15,000 0 (0%) 410 6.16 0 0 15,000 16,500 13,500
04/05/2026 15,000 0.3 (2.04%) 406 6.07 0 0 14,700 16,100 13,300
29/04/2026 14,700 0.2 (1.38%) 2,012 29.76 0 0 14,500 15,900 13,100
28/04/2026 14,500 -1 (-6.45%) 1,100 16.12 0 0 15,500 17,000 14,000
24/04/2026 15,500 0.9 (6.16%) 18,600 287.66 0 0 14,600 16,000 13,200
23/04/2026 14,600 0 (0%) 100 1.46 0 0 14,600 16,000 13,200
22/04/2026 14,600 0.2 (1.39%) 815 11.8 0 0 14,400 15,800 13,000
21/04/2026 14,400 0.1 (0.7%) 400 5.76 0 0 14,300 15,700 12,900
20/04/2026 14,300 -0.7 (-4.67%) 3,500 52.41 0 0 15,000 16,500 13,500
17/04/2026 15,000 0.1 (0.67%) 8,809 131.41 0 0 14,900 16,300 13,500
16/04/2026 14,900 0.1 (0.68%) 6,001 89.36 0 0 14,800 16,200 13,400
15/04/2026 14,800 0.1 (0.68%) 15,017 222.75 0 0 14,700 16,100 13,300
14/04/2026 14,700 0.1 (0.68%) 6,532 95.4 0 0 14,600 16,000 13,200
13/04/2026 14,600 -0.3 (-2.01%) 4,347 63.99 0 0 14,900 16,300 13,500
10/04/2026 14,900 0.5 (3.47%) 32,401 477.12 0 0 14,400 15,800 13,000
09/04/2026 14,400 1.3 (9.92%) 41,238 588.38 0 0 13,100 14,400 11,800
08/04/2026 13,100 -1 (-7.09%) 18,527 266.17 0 0 14,100 15,500 12,700
07/04/2026 14,100 1.1 (8.46%) 8,700 122.96 0 0 13,000 14,300 11,700
06/04/2026 13,000 1.1 (9.24%) 26,100 338.8 0 0 11,900 13,000 10,800
03/04/2026 11,900 -0.6 (-4.8%) 11,177 151.07 0 0 12,500 13,700 11,300
02/04/2026 12,500 1.1 (9.65%) 21,300 262.68 0 0 11,400 12,500 10,300
01/04/2026 11,400 0.1 (0.88%) 400 4.54 0 0 11,300 12,400 10,200
31/03/2026 11,300 0 (0%) 2,938 33.26 0 0 11,300 12,400 10,200
30/03/2026 11,300 -0.6 (-5.04%) 607 6.86 0 0 11,900 13,000 10,800
27/03/2026 11,900 0.5 (4.39%) 1,100 12.39 0 0 11,400 12,500 10,300
26/03/2026 11,400 0 (0%) 1,800 20.68 0 0 11,400 12,500 10,300
25/03/2026 11,400 -0.1 (-0.87%) 8,972 99.24 0 0 11,500 12,600 10,400
24/03/2026 11,500 -0.3 (-2.54%) 300 3.45 0 0 11,800 12,900 10,700
23/03/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
20/03/2026 11,800 -0.1 (-0.84%) 3,178 37.54 0 0 11,900 13,000 10,800
19/03/2026 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
18/03/2026 11,900 -0.5 (-4.03%) 1,730 20.62 0 0 12,400 13,600 11,200
17/03/2026 12,400 0 (0%) 1 0.01 0 0 12,400 13,600 11,200
16/03/2026 12,400 0.7 (5.98%) 1,300 15.34 0 0 11,700 12,800 10,600
13/03/2026 11,700 -0.2 (-1.68%) 4,420 52.22 0 0 11,900 13,000 10,800
12/03/2026 11,900 -0.1 (-0.83%) 3,900 47.55 0 0 12,000 13,200 10,800
11/03/2026 12,000 0.6 (5.26%) 12,424 147.25 0 0 11,400 12,500 10,300
10/03/2026 11,400 -0.8 (-6.56%) 8,547 100.01 0 0 12,200 13,400 11,000
09/03/2026 12,200 -0.3 (-2.4%) 8,838 100.43 0 0 12,500 13,700 11,300
06/03/2026 12,500 0 (0%) 16 0.19 0 0 12,500 13,700 11,300
05/03/2026 12,500 0.3 (2.46%) 630 7.87 0 0 12,200 13,400 11,000
04/03/2026 12,200 -0.3 (-2.4%) 989 11.95 0 0 12,500 13,700 11,300
03/03/2026 12,500 0.1 (0.81%) 4,150 51.85 0 0 12,400 13,600 11,200
02/03/2026 12,400 0.2 (1.64%) 8,375 102.68 0 0 12,200 13,400 11,000
27/02/2026 12,200 0.2 (1.67%) 7,544 90.62 0 0 12,000 13,200 10,800
26/02/2026 12,000 -0.2 (-1.64%) 1,269 15.39 0 0 12,200 13,400 11,000
25/02/2026 12,200 -0.4 (-3.17%) 15,706 190.27 0 0 12,600 13,800 11,400
24/02/2026 12,600 -0.1 (-0.79%) 11,200 135.84 0 0 12,700 13,900 11,500
23/02/2026 12,700 0.2 (1.6%) 7,301 89.2 0 0 12,500 13,700 11,300
13/02/2026 12,500 -0.4 (-3.1%) 3,700 46.6 0 0 12,900 14,100 11,700
12/02/2026 12,900 0.1 (0.78%) 10,944 136.09 0 0 12,800 14,000 11,600
11/02/2026 12,800 -0.1 (-0.78%) 3,301 40.86 0 0 12,900 14,100 11,700
10/02/2026 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
09/02/2026 12,900 -0.1 (-0.77%) 100 1.29 0 0 13,000 14,300 11,700
06/02/2026 13,000 0.5 (4%) 3,000 38.13 0 0 12,500 13,700 11,300
05/02/2026 12,500 -0.2 (-1.57%) 200 2.5 0 0 12,700 13,900 11,500
04/02/2026 12,700 0 (0%) 505 6.3 0 0 12,700 13,900 11,500
03/02/2026 12,700 0 (0%) 1,050 13.34 0 0 12,700 13,900 11,500
02/02/2026 12,700 -0.1 (-0.78%) 227 2.81 0 0 12,800 14,000 11,600
30/01/2026 12,800 0.1 (0.79%) 1,100 14.07 0 0 12,700 13,900 11,500
29/01/2026 12,700 0.1 (0.79%) 3,200 40.48 0 0 12,600 13,800 11,400
28/01/2026 12,600 0 (0%) 5,004 62.92 0 0 12,600 13,800 11,400
27/01/2026 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
26/01/2026 12,600 0.1 (0.8%) 3,105 37.86 0 0 12,500 13,700 11,300
23/01/2026 12,500 0 (0%) 99 1.24 0 0 12,500 13,700 11,300
22/01/2026 12,500 0.5 (4.17%) 4,100 49.26 0 0 12,000 13,200 10,800
21/01/2026 12,000 -0.7 (-5.51%) 11,409 135.44 0 0 12,700 13,900 11,500
20/01/2026 12,700 -0.1 (-0.78%) 2,700 34.42 0 0 12,800 14,000 11,600
19/01/2026 12,800 0 (0%) 1 0.01 0 0 12,800 14,000 11,600
16/01/2026 12,800 0 (0%) 300 3.74 0 0 12,800 14,000 11,600
15/01/2026 12,800 0 (0%) 400 5.12 0 0 12,800 14,000 11,600
14/01/2026 12,800 0 (0%) 1,200 15.09 0 0 12,800 14,000 11,600
13/01/2026 12,800 0.4 (3.23%) 6,672 84.28 0 0 12,400 13,600 11,200
12/01/2026 12,400 -0.2 (-1.59%) 5,213 65.03 0 0 12,600 13,800 11,400
09/01/2026 12,600 0.1 (0.8%) 2,200 27.51 0 0 12,500 13,700 11,300
08/01/2026 12,500 0 (0%) 13,700 167.96 0 0 12,500 13,700 11,300
07/01/2026 12,500 0 (0%) 5,538 69.21 0 0 12,500 13,700 11,300
06/01/2026 12,500 -0.2 (-1.57%) 1,900 23.35 0 0 12,700 13,900 11,500
05/01/2026 12,700 -0.1 (-0.78%) 4,602 58.05 0 0 12,800 14,000 11,600
31/12/2025 12,800 -0.1 (-0.78%) 500 6.4 0 0 12,900 14,100 11,700
30/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
29/12/2025 12,900 -0.2 (-1.53%) 400 5.09 0 0 13,100 14,400 11,800
26/12/2025 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
25/12/2025 13,100 -0.1 (-0.76%) 1,301 16.44 0 0 13,200 14,500 11,900
24/12/2025 13,200 0.2 (1.54%) 1,600 21.09 0 0 13,000 14,300 11,700
23/12/2025 13,000 0.2 (1.56%) 314 4.08 0 0 12,800 14,000 11,600
22/12/2025 12,800 0.1 (0.79%) 11,760 147.56 0 0 12,700 13,900 11,500
19/12/2025 12,700 -0.3 (-2.31%) 7,401 94.46 0 0 13,000 14,300 11,700
18/12/2025 13,000 0.1 (0.78%) 16,860 219.1 0 0 12,900 14,100 11,700
17/12/2025 12,900 -0.1 (-0.77%) 37,222 482.9 0 0 13,000 14,300 11,700
16/12/2025 13,000 0 (0%) 56,603 727.78 0 0 13,000 14,300 11,700
15/12/2025 13,000 0.2 (1.56%) 38,063 489.66 0 0 12,800 14,000 11,600
12/12/2025 12,800 0.1 (0.79%) 4,700 60.68 0 0 12,700 13,900 11,500
11/12/2025 12,700 -0.6 (-4.51%) 21,000 274.59 0 0 13,300 14,600 12,000
10/12/2025 13,300 0.3 (2.31%) 10,235 133.17 0 0 13,000 14,300 11,700
09/12/2025 13,000 0 (0%) 27,120 352.34 0 0 13,000 14,300 11,700
08/12/2025 13,000 0 (0%) 1,355 18.18 0 0 13,000 14,300 11,700
05/12/2025 13,000 -0.1 (-0.76%) 8,506 111.35 0 0 13,100 14,400 11,800
04/12/2025 13,100 -0.1 (-0.76%) 6,707 88.41 0 0 13,200 14,500 11,900
03/12/2025 13,200 -0.1 (-0.75%) 12,977 169.48 0 0 13,300 14,600 12,000
02/12/2025 13,300 -0.7 (-5%) 1,700 23.27 0 0 14,000 15,400 12,600
01/12/2025 14,000 -1.4 (-9.09%) 11,717 165.14 0 0 15,400 16,900 13,900
28/11/2025 15,400 0.8 (5.48%) 37,801 568.88 0 0 14,600 16,000 13,200
27/11/2025 14,600 1.3 (9.77%) 44,492 645.69 0 0 13,300 14,600 12,000
26/11/2025 16,500 -0.7 (-4.07%) 20,300 340.15 0 0 17,200 18,900 15,500
25/11/2025 17,200 0 (0%) 3,600 60.86 0 0 17,200 18,900 15,500
24/11/2025 17,200 -0.4 (-2.27%) 17,000 297.62 173,000 3,287 17,600 19,300 15,900
21/11/2025 17,600 0.1 (0.57%) 12,633 222.33 0 0 17,500 19,200 15,800
20/11/2025 17,500 0 (0%) 1,501 26.27 0 0 17,500 19,200 15,800

Historical Data - BSC

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