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 10,300 -0.1 (-0.96%) 10,200 105.38 0 0 10,400 11,400 9,400
31/03/2026 10,400 -0.2 (-1.89%) 700 7.34 0 0 10,600 11,600 9,600
30/03/2026 10,600 0.1 (0.95%) 6,659 70.22 0 0 10,500 11,500 9,500
27/03/2026 10,500 0 (0%) 15,435 163.62 0 0 10,500 11,500 9,500
26/03/2026 10,500 0 (0%) 5,610 57.78 0 0 10,500 11,500 9,500
25/03/2026 10,500 0 (0%) 30,701 318.58 0 0 10,500 11,500 9,500
24/03/2026 10,500 0.1 (0.96%) 17,501 178.95 0 0 10,400 11,400 9,400
23/03/2026 10,400 -0.8 (-7.14%) 13,600 146.37 0 0 11,200 12,300 10,100
20/03/2026 11,200 0.5 (4.67%) 52,500 580.7 0 0 10,700 11,700 9,700
19/03/2026 10,700 0 (0%) 4,700 49.95 0 0 10,700 11,700 9,700
18/03/2026 10,700 0.1 (0.94%) 24,500 254.6 0 0 10,600 11,600 9,600
17/03/2026 10,600 0 (0%) 1,210 12.86 0 0 10,600 11,600 9,600
16/03/2026 10,600 -0.1 (-0.93%) 14,409 153.18 0 0 10,700 11,700 9,700
13/03/2026 10,700 -0.3 (-2.73%) 10,500 114.51 0 0 11,000 12,100 9,900
12/03/2026 11,000 0.4 (3.77%) 38,600 417.04 0 0 10,600 11,600 9,600
11/03/2026 10,600 -0.1 (-0.93%) 12,210 126.63 0 0 10,700 11,700 9,700
10/03/2026 10,700 -0.3 (-2.73%) 27,216 286.85 0 0 11,000 12,100 9,900
09/03/2026 11,000 0.3 (2.8%) 62,005 680.61 0 0 10,700 11,700 9,700
06/03/2026 10,700 -0.5 (-4.46%) 74,100 839.01 0 0 11,200 12,300 10,100
05/03/2026 11,200 -1.1 (-8.94%) 31,727 367.41 0 0 12,300 13,500 11,100
04/03/2026 12,300 1 (8.85%) 144,161 1,777.83 0 0 11,300 12,400 10,200
03/03/2026 11,300 1 (9.71%) 68,541 761.96 0 0 10,300 11,300 9,300
02/03/2026 10,300 0.3 (3%) 21,600 222.3 0 0 10,000 11,000 9,000
27/02/2026 10,000 -0.1 (-0.99%) 2,600 26.2 0 0 10,100 11,100 9,100
26/02/2026 10,100 -0.1 (-0.98%) 4,701 47.48 0 0 10,200 11,200 9,200
25/02/2026 10,200 -0.1 (-0.97%) 500 5.11 0 0 10,300 11,300 9,300
24/02/2026 10,300 0.1 (0.98%) 2,200 22.73 0 0 10,200 11,200 9,200
23/02/2026 10,200 0.1 (0.99%) 5,100 51.62 0 0 10,100 11,100 9,100
13/02/2026 10,100 0 (0%) 1,301 13.13 0 0 10,100 11,100 9,100
12/02/2026 10,100 -0.1 (-0.98%) 900 9.09 0 0 10,200 11,200 9,200
11/02/2026 10,200 0 (0%) 1,000 10.2 0 0 10,200 11,200 9,200
10/02/2026 10,200 0 (0%) 3,300 31.53 0 0 10,200 11,200 9,200
09/02/2026 10,200 0 (0%) 100 1.02 0 0 10,200 11,200 9,200
06/02/2026 10,200 0 (0%) 600 6.01 0 0 10,200 11,200 9,200
05/02/2026 10,200 0 (0%) 8,200 83.62 0 0 10,200 11,200 9,200
04/02/2026 10,200 -0.1 (-0.97%) 800 8.15 0 0 10,300 11,300 9,300
03/02/2026 10,300 0.1 (0.98%) 1,200 12.1 0 0 10,200 11,200 9,200
02/02/2026 10,200 0 (0%) 100 1.02 0 0 10,200 11,200 9,200
30/01/2026 10,200 0 (0%) 1,900 19.39 0 0 10,200 11,200 9,200
29/01/2026 10,200 0.1 (0.99%) 4,529 45.26 0 0 10,100 11,100 9,100
28/01/2026 10,100 0.2 (2.02%) 8,802 88.47 0 0 9,900 10,800 9,000
27/01/2026 9,900 -0.2 (-1.98%) 1,500 14.85 0 0 10,100 11,100 9,100
26/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
23/01/2026 10,100 0.1 (1%) 200 1.97 0 0 10,000 11,000 9,000
22/01/2026 10,000 0 (0%) 1,400 14 0 0 10,000 11,000 9,000
21/01/2026 10,000 -0.2 (-1.96%) 15,800 156.09 0 0 10,200 11,200 9,200
20/01/2026 10,200 0 (0%) 400 4.08 0 0 10,200 11,200 9,200
19/01/2026 10,200 -0.1 (-0.97%) 8,200 83.43 0 0 10,300 11,300 9,300
16/01/2026 10,300 0.3 (3%) 23,350 236.46 0 0 10,000 11,000 9,000
15/01/2026 10,000 0 (0%) 3,021 30.21 0 0 10,000 11,000 9,000
14/01/2026 10,000 -0.1 (-0.99%) 8,301 82.33 0 0 10,100 11,100 9,100
13/01/2026 10,100 0 (0%) 11,200 110.22 0 0 10,100 11,100 9,100
12/01/2026 10,100 0.2 (2.02%) 10,802 105.62 0 0 9,900 10,800 9,000
09/01/2026 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
08/01/2026 9,900 0 (0%) 3,000 29.72 0 0 9,900 10,800 9,000
07/01/2026 9,900 -0.2 (-1.98%) 15,500 153.14 0 0 10,100 11,100 9,100
06/01/2026 10,100 0.1 (1%) 100 1.01 0 0 10,000 11,000 9,000
05/01/2026 10,000 0 (0%) 3 0.03 0 0 10,000 11,000 9,000
31/12/2025 10,000 0 (0%) 1 0.01 0 0 10,000 11,000 9,000
30/12/2025 10,000 0 (0%) 204 2.04 0 0 10,000 11,000 9,000
29/12/2025 10,000 0.1 (1.01%) 3,576 35.66 0 0 9,900 10,800 9,000
26/12/2025 9,900 -0.1 (-1%) 1,200 11.96 0 0 10,000 11,000 9,000
25/12/2025 10,000 0 (0%) 15,210 153.78 0 0 10,000 11,000 9,000
24/12/2025 10,000 -0.2 (-1.96%) 401 4.01 0 0 10,200 11,200 9,200
23/12/2025 10,200 0.2 (2%) 2,200 20.17 0 0 10,000 11,000 9,000
22/12/2025 10,000 0 (0%) 101 1.01 0 0 10,000 11,000 9,000
19/12/2025 10,000 0 (0%) 6,100 61.01 0 0 10,000 11,000 9,000
18/12/2025 10,000 0.1 (1.01%) 302 3.02 0 0 9,900 10,800 9,000
17/12/2025 9,900 -0.1 (-1%) 12,500 123.75 0 0 10,000 11,000 9,000
16/12/2025 10,000 0.2 (2.04%) 7,841 77.1 0 0 9,800 10,700 8,900
15/12/2025 9,800 -0.1 (-1.01%) 7,403 72.97 0 0 9,900 10,800 9,000
12/12/2025 9,900 0.1 (1.02%) 1,001 9.92 0 0 9,800 10,700 8,900
11/12/2025 9,800 0 (0%) 3,200 31.36 0 0 9,800 10,700 8,900
10/12/2025 9,800 -0.1 (-1.01%) 2,101 20.59 0 0 9,900 10,800 9,000
09/12/2025 9,900 0 (0%) 7,301 72.05 0 0 9,900 10,800 9,000
08/12/2025 9,900 0 (0%) 1,000 9.9 0 0 9,900 10,800 9,000
05/12/2025 9,900 -0.1 (-1%) 10,501 104.52 0 0 10,000 11,000 9,000
04/12/2025 10,000 0 (0%) 2,900 28.73 0 0 10,000 11,000 9,000
03/12/2025 10,000 0.1 (1.01%) 833 8.15 0 0 9,900 10,800 9,000
02/12/2025 9,900 0 (0%) 16,201 158.8 0 0 9,900 10,800 9,000
01/12/2025 9,900 -0.1 (-1%) 2,751 27.22 0 0 10,000 11,000 9,000
28/11/2025 10,000 0 (0%) 7,721 75.6 0 0 10,000 11,000 9,000
27/11/2025 10,000 -0.3 (-2.91%) 10,475 103.21 0 0 10,300 11,300 9,300
26/11/2025 10,300 0.1 (0.98%) 6,900 70.72 0 0 10,200 11,200 9,200
25/11/2025 10,200 0.4 (4.08%) 14,576 147.19 0 0 9,800 10,700 8,900
24/11/2025 9,800 -0.1 (-1.01%) 4,020 39.6 0 0 9,900 10,800 9,000
21/11/2025 9,900 0.3 (3.13%) 1,900 18.27 0 0 9,600 10,500 8,700
20/11/2025 9,600 -0.1 (-1.03%) 3,200 31.04 0 0 9,700 10,600 8,800
19/11/2025 9,700 -0.3 (-3%) 600 5.82 0 0 10,000 11,000 9,000
18/11/2025 10,000 0.1 (1.01%) 1,100 10.99 0 0 9,900 10,800 9,000
17/11/2025 9,900 0 (0%) 3,102 30.81 0 0 9,900 10,800 9,000
14/11/2025 9,900 0.1 (1.02%) 700 6.83 0 0 9,800 10,700 8,900
13/11/2025 9,800 0 (0%) 3,101 30.01 0 0 9,800 10,700 8,900
12/11/2025 9,800 0 (0%) 4,400 42.57 0 0 9,800 10,700 8,900
11/11/2025 9,800 0 (0%) 400 3.91 0 0 9,800 10,700 8,900
10/11/2025 9,800 0 (0%) 100 0.98 0 0 9,800 10,700 8,900
07/11/2025 9,800 0 (0%) 4,702 46.09 0 0 9,800 10,700 8,900
06/11/2025 9,800 0 (0%) 4,500 44.1 0 0 9,800 10,700 8,900
05/11/2025 9,800 -0.1 (-1.01%) 200 1.96 0 0 9,900 10,800 9,000
04/11/2025 9,900 0 (0%) 2,201 21.59 0 0 9,900 10,800 9,000
03/11/2025 9,900 0 (0%) 301 2.98 0 0 9,900 10,800 9,000
31/10/2025 9,900 0 (0%) 200 1.98 0 0 9,900 10,800 9,000
30/10/2025 9,900 0 (0%) 701 6.86 0 0 9,900 10,800 9,000
29/10/2025 9,900 0.1 (1.02%) 3,304 32.39 0 0 9,800 10,700 8,900
28/10/2025 9,800 0.1 (1.03%) 2,200 21.35 0 0 9,700 10,600 8,800
27/10/2025 9,700 0 (0%) 1 0.01 0 0 9,700 10,600 8,800
24/10/2025 9,700 -0.1 (-1.02%) 3,504 34.11 0 0 9,800 10,700 8,900
23/10/2025 9,800 0 (0%) 4,501 44.11 0 0 9,800 10,700 8,900
22/10/2025 9,800 0 (0%) 3,500 34.3 0 0 9,800 10,700 8,900
21/10/2025 9,800 0.1 (1.03%) 9,600 93.77 0 0 9,700 10,600 8,800
20/10/2025 9,700 -0.2 (-2.02%) 12,956 126.49 0 0 9,900 10,800 9,000
17/10/2025 9,900 -0.1 (-1%) 8,601 85.83 0 0 10,000 11,000 9,000
16/10/2025 10,000 0.1 (1.01%) 5,700 56.44 0 0 9,900 10,800 9,000
15/10/2025 9,900 0 (0%) 600 5.84 0 0 9,900 10,800 9,000
14/10/2025 9,900 0 (0%) 1,400 13.87 0 0 9,900 10,800 9,000
13/10/2025 9,900 0 (0%) 2,640 25.95 0 0 9,900 10,800 9,000
10/10/2025 9,900 0 (0%) 2,200 21.58 0 0 9,900 10,800 9,000
09/10/2025 9,900 0 (0%) 1,401 13.75 0 0 9,900 10,800 9,000
08/10/2025 9,900 0 (0%) 0 0 0 0 9,900 10,800 9,000
07/10/2025 9,900 0.1 (1.02%) 3,341 32.73 0 0 9,800 10,700 8,900
06/10/2025 9,800 -0.1 (-1.01%) 4,700 46.29 0 0 9,900 10,800 9,000
03/10/2025 9,900 -0.1 (-1%) 8,201 79.67 0 0 10,000 11,000 9,000
02/10/2025 10,000 0 (0%) 5,000 49.02 0 0 10,000 11,000 9,000
01/10/2025 10,000 0.1 (1.01%) 1,221 12. 0 0 9,900 10,800 9,000

Historical Data - BSC

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