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
01/04/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
31/03/2026 11,000 1.2 (12.24%) 100 1.1 0 0 9,800 11,200 8,400
30/03/2026 9,800 0.3 (3.16%) 200 1.96 0 0 9,500 10,900 8,100
27/03/2026 9,500 -0.5 (-5%) 1,000 9.5 0 0 10,000 11,500 8,500
26/03/2026 10,000 0 (0%) 300 3 0 0 10,000 11,500 8,500
25/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
24/03/2026 10,000 0 (0%) 200 2 0 0 10,000 11,500 8,500
23/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
20/03/2026 10,000 0 (0%) 600 6 0 0 10,000 11,500 8,500
19/03/2026 10,000 0.5 (5.26%) 100 1 0 0 9,500 10,900 8,100
18/03/2026 10,000 -1 (-9.09%) 1,600 15.25 0 0 11,000 12,600 9,400
17/03/2026 11,000 1 (10%) 200 2.2 0 0 10,000 11,500 8,500
16/03/2026 10,000 -1.3 (-11.5%) 500 5 0 0 11,300 12,900 9,700
13/03/2026 11,000 1 (10%) 200 2.25 0 0 10,000 11,500 8,500
12/03/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
11/03/2026 10,000 -1.5 (-13.04%) 1,800 18.05 0 0 11,500 13,200 9,800
10/03/2026 11,500 1.4 (13.86%) 103 1.18 0 0 10,100 11,600 8,600
09/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
06/03/2026 10,100 0 (0%) 100 1.01 0 0 10,100 11,600 8,600
05/03/2026 10,000 0.5 (5.26%) 7,400 74.54 0 0 9,500 10,900 8,100
04/03/2026 9,000 -0.7 (-7.22%) 5,300 50.24 0 0 9,700 11,100 8,300
03/03/2026 9,900 0.2 (2.06%) 1,200 11.59 0 0 9,700 11,100 8,300
02/03/2026 9,600 -0.4 (-4%) 4,500 43.84 0 0 10,000 11,500 8,500
27/02/2026 10,000 0 (0%) 1,000 10 0 0 10,000 11,500 8,500
26/02/2026 10,000 0 (0%) 1,600 16 0 0 10,000 11,500 8,500
25/02/2026 10,000 -0.1 (-0.99%) 2,000 20 0 0 10,100 11,600 8,600
24/02/2026 10,500 -1 (-8.7%) 3,800 38.25 0 0 11,500 13,200 9,800
23/02/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
13/02/2026 11,500 1.1 (10.58%) 300 3.45 0 0 10,400 11,900 8,900
12/02/2026 10,400 1.3 (14.29%) 500 5.2 0 0 9,100 10,400 7,800
11/02/2026 10,400 1.3 (14.29%) 3,300 30.16 0 0 9,100 10,400 7,800
10/02/2026 9,100 -0.4 (-4.21%) 1,100 10.02 0 0 9,500 10,900 8,100
09/02/2026 9,500 0 (0%) 800 7.6 0 0 9,500 10,900 8,100
06/02/2026 9,500 -1.6 (-14.41%) 7,400 70.44 0 0 11,100 12,700 9,500
05/02/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
04/02/2026 11,500 0.4 (3.6%) 900 9.95 0 0 11,100 12,700 9,500
03/02/2026 11,000 0.2 (1.85%) 800 8.85 0 0 10,800 12,400 9,200
02/02/2026 10,000 -1.5 (-13.04%) 1,201 13.01 0 0 11,500 13,200 9,800
30/01/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
29/01/2026 11,500 0 (0%) 101 1.16 0 0 11,500 13,200 9,800
28/01/2026 11,500 0.5 (4.55%) 100 1.15 0 0 11,000 12,600 9,400
27/01/2026 11,000 -0.3 (-2.65%) 200 2.2 0 0 11,300 12,900 9,700
26/01/2026 11,200 1.2 (12%) 201 2.26 0 0 10,000 11,500 8,500
23/01/2026 10,000 0 (0%) 10,100 101.08 0 0 10,000 11,500 8,500
22/01/2026 10,000 0.3 (3.09%) 500 5 0 0 9,700 11,100 8,300
21/01/2026 9,600 0.1 (1.05%) 1,400 13.62 0 0 9,500 10,900 8,100
20/01/2026 9,500 0 (0%) 6,400 60.87 0 0 9,500 10,900 8,100
19/01/2026 9,500 0.3 (3.26%) 3,000 28.4 0 0 9,200 10,500 7,900
16/01/2026 9,200 0 (0%) 1,200 11.04 0 0 9,200 10,500 7,900
15/01/2026 9,200 0 (0%) 6,600 60.72 0 0 9,200 10,500 7,900
14/01/2026 9,200 0.2 (2.22%) 200 1.84 0 0 9,000 10,300 7,700
13/01/2026 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
12/01/2026 9,500 0.7 (7.95%) 4,700 42.45 0 0 8,800 10,100 7,500
09/01/2026 9,000 0 (0%) 13,000 114.76 0 0 9,000 10,300 7,700
08/01/2026 9,200 -0.3 (-3.16%) 7,000 63.3 0 0 9,500 10,900 8,100
07/01/2026 9,500 0.4 (4.4%) 100 0.95 0 0 9,100 10,400 7,800
06/01/2026 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
05/01/2026 9,100 0.1 (1.11%) 5,800 52.65 0 0 9,000 10,300 7,700
31/12/2025 9,000 -0.1 (-1.1%) 5,000 45.2 0 0 9,100 10,400 7,800
30/12/2025 9,300 0 (0%) 12,600 114.03 0 0 9,300 10,600 8,000
29/12/2025 9,000 0 (0%) 900 8.4 0 0 9,000 10,300 7,700
26/12/2025 9,500 0.2 (2.15%) 6,100 54.95 0 0 9,300 10,600 8,000
25/12/2025 9,000 -0.1 (-1.1%) 2,100 19.5 0 0 9,100 10,400 7,800
24/12/2025 9,000 -0.1 (-1.1%) 2,300 20.83 0 0 9,100 10,400 7,800
23/12/2025 9,000 -0.3 (-3.23%) 5,300 48.08 0 0 9,300 10,600 8,000
22/12/2025 9,300 0.2 (2.2%) 5,700 53.01 0 0 9,100 10,400 7,800
19/12/2025 9,100 -0.5 (-5.21%) 2,400 21.89 0 0 9,600 11,000 8,200
18/12/2025 9,700 0.3 (3.19%) 2,200 21.14 0 0 9,400 10,800 8,000
17/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
16/12/2025 10,100 0.7 (7.45%) 1,900 17.86 0 0 9,400 10,800 8,000
15/12/2025 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
12/12/2025 9,400 -0.4 (-4.08%) 9,200 86.78 0 0 9,800 11,200 8,400
11/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
10/12/2025 10,100 0.3 (3.06%) 19,400 190.27 0 0 9,800 11,200 8,400
09/12/2025 10,200 0.1 (0.99%) 300 2.95 0 0 10,100 11,600 8,600
08/12/2025 10,100 0.1 (1%) 3,400 34.32 0 0 10,000 11,500 8,500
05/12/2025 10,000 -0.3 (-2.91%) 1,400 14 0 0 10,300 11,800 8,800
04/12/2025 10,400 0.4 (4%) 400 4.1 0 0 10,000 11,500 8,500
03/12/2025 10,000 -0.1 (-0.99%) 2,000 20.08 0 0 10,100 11,600 8,600
02/12/2025 10,400 0 (0%) 1,400 14.1 0 0 10,400 11,900 8,900
01/12/2025 10,000 -0.1 (-0.99%) 5,100 53 0 0 10,100 11,600 8,600
28/11/2025 10,000 -0.3 (-2.91%) 200 2.01 0 0 10,300 11,800 8,800
27/11/2025 10,900 0.8 (7.92%) 700 7.19 0 0 10,100 11,600 8,600
26/11/2025 10,100 -1.4 (-12.17%) 12,900 130.67 0 0 11,500 13,200 9,800
25/11/2025 11,500 1.4 (13.86%) 100 1.15 0 0 10,100 11,600 8,600
24/11/2025 9,900 -0.3 (-2.94%) 2,500 25.26 0 0 10,200 11,700 8,700
21/11/2025 10,000 -0.2 (-1.96%) 500 5.08 0 0 10,200 11,700 8,700
20/11/2025 10,000 -0.6 (-5.66%) 6,300 64.09 0 0 10,600 12,100 9,100
19/11/2025 10,500 0.4 (3.96%) 201 2.12 0 0 10,100 11,600 8,600
18/11/2025 10,000 -0.2 (-1.96%) 4,600 46.35 0 0 10,200 11,700 8,700
17/11/2025 10,200 0 (0%) 17,500 178 0 0 10,200 11,700 8,700
14/11/2025 9,700 -0.5 (-4.9%) 12,029 122.13 0 0 10,200 11,700 8,700
13/11/2025 10,200 -0.5 (-4.67%) 6,200 63.36 0 0 10,700 12,300 9,100
12/11/2025 10,600 0 (0%) 13,600 144.91 0 0 10,600 12,100 9,100
11/11/2025 10,400 -1 (-8.77%) 2,500 26.44 0 0 11,400 13,100 9,700
10/11/2025 11,300 1 (9.71%) 500 5.68 0 0 10,300 11,800 8,800
07/11/2025 10,100 -1.7 (-14.41%) 37,211 382.08 0 0 11,800 13,500 10,100
06/11/2025 11,700 1.2 (11.43%) 200 2.36 0 0 10,500 12,000 9,000
05/11/2025 10,500 0 (0%) 5,000 52.5 0 0 10,500 12,000 9,000
04/11/2025 10,500 -0.7 (-6.25%) 1,003 10.53 0 0 11,200 12,800 9,600
03/11/2025 11,400 0.4 (3.64%) 3,203 35.99 0 0 11,000 12,600 9,400
31/10/2025 11,000 -0.1 (-0.9%) 5,502 60.52 0 0 11,100 12,700 9,500
30/10/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
29/10/2025 11,500 0 (0%) 4,000 44.3 0 0 11,500 13,200 9,800
28/10/2025 11,500 0.5 (4.55%) 100 1.15 0 0 11,000 12,600 9,400
27/10/2025 11,100 0.4 (3.74%) 14,600 161.32 0 0 10,700 12,300 9,100
24/10/2025 11,000 0.5 (4.76%) 300 3.22 0 0 10,500 12,000 9,000
23/10/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
22/10/2025 10,500 0 (0%) 3,000 31.59 0 0 10,500 12,000 9,000
21/10/2025 10,400 -1.5 (-12.61%) 6,100 63.85 0 0 11,900 13,600 10,200
20/10/2025 11,900 1.3 (12.26%) 104 1.24 0 0 10,600 12,100 9,100
17/10/2025 12,000 0.9 (8.11%) 800 8.48 0 0 11,100 12,700 9,500
16/10/2025 11,100 0.1 (0.91%) 1,802 20.01 0 0 11,000 12,600 9,400
15/10/2025 11,000 -1 (-8.33%) 1,803 19.84 0 0 12,000 13,800 10,200
14/10/2025 12,000 0.4 (3.45%) 100 1.2 0 0 11,600 13,300 9,900
13/10/2025 12,000 0.3 (2.56%) 11,101 129.18 0 0 11,700 13,400 10,000
10/10/2025 11,700 0 (0%) 100 1.17 0 0 11,700 13,400 10,000
09/10/2025 11,700 0.7 (6.36%) 200 2.34 0 0 11,000 12,600 9,400
08/10/2025 11,000 -0.9 (-7.56%) 2,100 23.18 0 0 11,900 13,600 10,200
07/10/2025 11,900 0.2 (1.71%) 5,100 60.93 0 0 11,700 13,400 10,000
06/10/2025 11,800 -0.1 (-0.84%) 8,210 95.78 0 0 11,900 13,600 10,200
03/10/2025 11,900 0.4 (3.48%) 100 1.19 0 0 11,500 13,200 9,800
02/10/2025 11,900 0.5 (4.39%) 2,200 25.33 0 0 11,400 13,100 9,700
01/10/2025 12,000 0.8 (7.14%) 700 8 0 0 11,200 12,800 9,600

Historical Data - BSC

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