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
04/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
03/03/2026 10,300 -0.9 (-8.04%) 3,400 35.02 0 0 11,200 12,300 10,100
02/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
27/02/2026 11,200 0.4 (3.7%) 3,000 33 0 0 10,800 11,800 9,800
26/02/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
25/02/2026 10,800 0 (0%) 400 4.34 0 0 10,800 11,800 9,800
24/02/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
23/02/2026 10,800 -0.4 (-3.57%) 2,400 26.28 0 0 11,200 12,300 10,100
16/02/2026 11,200 0 (0%) 0 0 0 0 11,200 0 0
13/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
12/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
11/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
10/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
09/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
06/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
05/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
04/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
03/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
02/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
30/01/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
29/01/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
28/01/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
27/01/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
26/01/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
23/01/2026 11,200 0 (0%) 404 4.52 0 0 11,200 12,300 10,100
22/01/2026 11,200 -1.2 (-9.68%) 500 5.6 0 0 12,400 13,600 11,200
21/01/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
20/01/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
19/01/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
16/01/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
15/01/2026 12,400 1 (8.77%) 600 6.48 0 0 11,400 12,500 10,300
14/01/2026 11,400 -1.2 (-9.52%) 1,600 18.24 0 0 12,600 13,800 11,400
13/01/2026 12,600 1.1 (9.57%) 100 1.26 0 0 11,500 12,600 10,400
12/01/2026 11,500 1 (9.52%) 3,802 42.16 0 0 10,500 11,500 9,500
09/01/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
08/01/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
07/01/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
06/01/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
05/01/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
31/12/2025 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
30/12/2025 10,500 0 (0%) 2,500 26 0 0 10,500 11,500 9,500
29/12/2025 10,500 -0.1 (-0.94%) 400 4.23 0 0 10,600 11,600 9,600
26/12/2025 10,600 -1.1 (-9.4%) 1,500 15.9 0 0 11,700 12,800 10,600
25/12/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
24/12/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
23/12/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
22/12/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
19/12/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
18/12/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
17/12/2025 11,700 -0.1 (-0.85%) 100 1.17 0 0 11,800 12,900 10,700
16/12/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
15/12/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
12/12/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
11/12/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
10/12/2025 11,800 -0.1 (-0.84%) 100 1.18 0 0 11,900 13,000 10,800
09/12/2025 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
08/12/2025 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
05/12/2025 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
04/12/2025 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
03/12/2025 11,900 0.9 (8.18%) 100 1.19 0 0 11,000 12,100 9,900
02/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
01/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
28/11/2025 11,000 0 (0%) 2,600 28.62 0 0 11,000 12,100 9,900
27/11/2025 11,000 -1 (-8.33%) 2,000 22 0 0 12,000 13,200 10,800
26/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
25/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
24/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
21/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
20/11/2025 12,000 1 (9.09%) 100 1.2 0 0 11,000 12,100 9,900
19/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
18/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
17/11/2025 11,000 0.1 (0.92%) 3,100 34.1 0 0 10,900 11,900 9,900
14/11/2025 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
13/11/2025 10,900 -1.1 (-9.17%) 800 8.72 0 0 12,000 13,200 10,800
12/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
11/11/2025 12,000 -0.3 (-2.44%) 2,400 28.8 0 0 12,300 13,500 11,100
10/11/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
07/11/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
06/11/2025 12,300 0.3 (2.5%) 901 11.17 0 0 12,000 13,200 10,800
05/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
04/11/2025 12,000 0 (0%) 1,501 17.97 0 0 12,000 13,200 10,800
03/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
31/10/2025 12,000 0 (0%) 300 3.6 0 0 12,000 13,200 10,800
30/10/2025 12,000 0.5 (4.35%) 500 5.99 0 0 11,500 12,600 10,400
29/10/2025 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
28/10/2025 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
27/10/2025 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400
24/10/2025 11,500 0.7 (6.48%) 100 1.15 0 0 10,800 11,800 9,800
23/10/2025 10,800 0 (0%) 100 1.08 0 0 10,800 11,800 9,800
22/10/2025 10,800 -1 (-8.47%) 900 10.12 0 0 11,800 12,900 10,700
21/10/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
20/10/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
17/10/2025 11,800 -0.2 (-1.67%) 900 10.62 0 0 12,000 13,200 10,800
16/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
15/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
14/10/2025 12,000 0 (0%) 1,106 13.26 0 0 12,000 13,200 10,800
13/10/2025 12,000 -0.6 (-4.76%) 100 1.2 0 0 12,600 13,800 11,400
10/10/2025 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
09/10/2025 12,600 0.7 (5.88%) 1,500 17.8 0 0 11,900 13,000 10,800
08/10/2025 11,900 0 (0%) 0 0 0 0 11,900 13,000 10,800
07/10/2025 11,900 -0.1 (-0.83%) 200 2.28 0 0 12,000 13,200 10,800
06/10/2025 12,000 0.8 (7.14%) 800 8.75 0 0 11,200 12,300 10,100
03/10/2025 11,200 -1.2 (-9.68%) 400 4.48 0 0 12,400 13,600 11,200
02/10/2025 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
01/10/2025 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
30/09/2025 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
29/09/2025 12,400 -0.1 (-0.8%) 100 1.24 0 0 12,500 13,700 11,300
26/09/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
25/09/2025 12,500 0.1 (0.81%) 700 8.84 0 0 12,400 13,600 11,200
24/09/2025 12,400 0.4 (3.33%) 100 1.24 0 0 12,000 13,200 10,800
23/09/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
22/09/2025 12,000 0 (0%) 3,500 42 0 0 12,000 13,200 10,800
19/09/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
18/09/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
17/09/2025 12,000 0.3 (2.56%) 2,300 27.11 0 0 11,700 12,800 10,600
16/09/2025 11,700 -1 (-7.87%) 13,200 153.57 0 0 12,700 13,900 11,500
15/09/2025 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
12/09/2025 12,700 0.7 (5.83%) 100 1.27 0 0 12,000 13,200 10,800
11/09/2025 12,000 0 (0%) 6,600 79.2 0 0 12,000 13,200 10,800
10/09/2025 12,000 0.3 (2.56%) 6,000 69.21 0 0 11,700 12,800 10,600
09/09/2025 11,700 -1.3 (-10%) 2,500 29.78 0 0 13,000 14,300 11,700
08/09/2025 13,000 1 (8.33%) 101 1.31 0 0 12,000 13,200 10,800
05/09/2025 12,000 0 (0%) 4,000 49.65 0 0 12,000 13,200 10,800
04/09/2025 12,000 -0.4 (-3.23%) 1,900 23.73 0 0 12,400 13,600 11,200

Historical Data - BSC

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