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
27/03/2026 11,200 0.2 (1.82%) 317,800 3,505.78 0 0 11,000 12,100 9,900
26/03/2026 11,000 -0.3 (-2.65%) 224,017 2,482.48 0 0 11,300 12,400 10,200
25/03/2026 11,300 0.5 (4.63%) 389,222 4,300.46 0 0 10,800 11,800 9,800
24/03/2026 10,800 -0.9 (-7.69%) 485,663 5,338.31 0 0 11,700 12,800 10,600
23/03/2026 11,700 0.1 (0.86%) 571,987 6,765.34 0 0 11,600 12,700 10,500
20/03/2026 11,600 1 (9.43%) 981,369 11,084.91 0 0 10,600 11,600 9,600
19/03/2026 10,600 -0.1 (-0.93%) 254,946 2,721.74 0 0 10,700 11,700 9,700
18/03/2026 10,700 0.5 (4.9%) 155,484 1,614.32 0 0 10,200 11,200 9,200
17/03/2026 10,200 -0.7 (-6.42%) 424,431 4,423.08 0 0 10,900 11,900 9,900
16/03/2026 10,900 -0.1 (-0.91%) 168,541 1,820.05 0 0 11,000 12,100 9,900
13/03/2026 11,000 -0.3 (-2.65%) 579,036 6,665.43 0 0 11,300 12,400 10,200
12/03/2026 11,300 1 (9.71%) 477,468 5,281.13 0 0 10,300 11,300 9,300
11/03/2026 10,300 -0.1 (-0.96%) 520,049 5,290.73 0 0 10,400 11,400 9,400
10/03/2026 10,400 -0.3 (-2.8%) 390,082 4,096.54 0 0 10,700 11,700 9,700
09/03/2026 10,700 -0.3 (-2.73%) 900,854 10,514.62 0 0 11,000 12,100 9,900
06/03/2026 11,000 0.5 (4.76%) 365,700 4,014.09 0 0 10,500 11,500 9,500
05/03/2026 10,500 -0.9 (-7.89%) 714,793 7,906.28 0 0 11,400 12,500 10,300
04/03/2026 11,400 1 (9.62%) 869,146 9,895.64 0 0 10,400 11,400 9,400
03/03/2026 10,400 0.9 (9.47%) 850,985 8,761.47 0 0 9,500 10,400 8,600
02/03/2026 9,500 0.6 (6.74%) 389,532 3,627.1 0 0 8,900 9,700 8,100
27/02/2026 8,900 0 (0%) 47,400 417.38 0 0 8,900 9,700 8,100
26/02/2026 8,900 0 (0%) 44,055 387.77 0 0 8,900 9,700 8,100
25/02/2026 8,900 0.1 (1.14%) 41,106 361.78 0 0 8,800 9,600 8,000
24/02/2026 8,800 -0.1 (-1.12%) 10,920 96.05 0 0 8,900 9,700 8,100
23/02/2026 8,900 0.2 (2.3%) 37,009 325.58 0 0 8,700 9,500 7,900
13/02/2026 8,700 -0.1 (-1.14%) 25,303 220.46 0 0 8,800 9,600 8,000
12/02/2026 8,800 0.1 (1.15%) 8,334 72.83 0 0 8,700 9,500 7,900
11/02/2026 8,700 0 (0%) 21,262 184.99 0 0 8,700 9,500 7,900
10/02/2026 8,700 -0.1 (-1.14%) 45,513 395.86 0 0 8,800 9,600 8,000
09/02/2026 8,800 0.2 (2.33%) 5,360 46.71 0 0 8,600 9,400 7,800
06/02/2026 8,600 -0.3 (-3.37%) 62,300 542.85 0 0 8,900 9,700 8,100
05/02/2026 8,900 0 (0%) 33,500 295.61 0 0 8,900 9,700 8,100
04/02/2026 8,900 0.1 (1.14%) 31,611 282.9 0 0 8,800 9,600 8,000
03/02/2026 8,800 0 (0%) 43,000 379.2 0 0 8,800 9,600 8,000
02/02/2026 8,800 -0.2 (-2.22%) 38,917 345.04 0 0 9,000 9,900 8,100
30/01/2026 9,000 0.1 (1.12%) 29,812 265.49 0 0 8,900 9,700 8,100
29/01/2026 8,900 0 (0%) 49,803 438.39 0 0 8,900 9,700 8,100
28/01/2026 8,900 0.1 (1.14%) 39,111 345.93 0 0 8,800 9,600 8,000
27/01/2026 8,800 0.1 (1.15%) 23,445 204.56 0 0 8,700 9,500 7,900
26/01/2026 8,700 -0.3 (-3.33%) 122,003 1,072.68 0 0 9,000 9,900 8,100
23/01/2026 9,000 -0.1 (-1.1%) 48,839 436.81 0 0 9,100 10,000 8,200
22/01/2026 9,100 0 (0%) 42,600 383.64 0 0 9,100 10,000 8,200
21/01/2026 9,100 -0.1 (-1.09%) 109,813 985.23 0 0 9,200 10,100 8,300
20/01/2026 9,200 -0.2 (-2.13%) 121,633 1,119.67 0 0 9,400 10,300 8,500
19/01/2026 9,400 -0.1 (-1.05%) 116,502 1,096.86 0 0 9,500 10,400 8,600
16/01/2026 9,500 0.3 (3.26%) 246,917 2,331.9 0 0 9,200 10,100 8,300
15/01/2026 9,200 0.3 (3.37%) 203,170 1,862.38 0 0 8,900 9,700 8,100
14/01/2026 8,900 0 (0%) 35,708 315.68 0 0 8,900 9,700 8,100
13/01/2026 8,900 0 (0%) 11,202 99.1 0 0 8,900 9,700 8,100
12/01/2026 8,900 0.1 (1.14%) 39,040 341.74 0 0 8,800 9,600 8,000
09/01/2026 8,800 0 (0%) 45,321 397.79 0 0 8,800 9,600 8,000
08/01/2026 8,800 -0.1 (-1.12%) 40,424 358.33 0 0 8,900 9,700 8,100
07/01/2026 8,900 0.1 (1.14%) 20,403 179.9 0 0 8,800 9,600 8,000
06/01/2026 8,800 0 (0%) 44,402 383.24 0 0 8,800 9,600 8,000
05/01/2026 8,800 0.2 (2.33%) 41,302 369.98 0 0 8,600 9,400 7,800
31/12/2025 8,600 0 (0%) 21,300 183.3 0 0 8,600 9,400 7,800
30/12/2025 8,600 -0.1 (-1.15%) 8,900 77.28 0 0 8,700 9,500 7,900
29/12/2025 8,700 0 (0%) 8,900 77.42 0 0 8,700 9,500 7,900
26/12/2025 8,700 0 (0%) 24,254 209.78 0 0 8,700 9,500 7,900
25/12/2025 8,700 0.1 (1.16%) 8,453 73.45 0 0 8,600 9,400 7,800
24/12/2025 8,600 -0.2 (-2.27%) 15,675 134.45 0 0 8,800 9,600 8,000
23/12/2025 8,800 0.1 (1.15%) 19,928 173.79 0 0 8,700 9,500 7,900
22/12/2025 8,700 0 (0%) 20,907 179.89 0 0 8,700 9,500 7,900
19/12/2025 8,700 0.1 (1.16%) 26,400 227.58 0 0 8,600 9,400 7,800
18/12/2025 8,600 -0.1 (-1.15%) 26,808 230.51 0 0 8,700 9,500 7,900
17/12/2025 8,700 0.1 (1.16%) 7,017 60.36 0 0 8,600 9,400 7,800
16/12/2025 8,600 0 (0%) 42,800 364.34 0 0 8,600 9,400 7,800
15/12/2025 8,600 0 (0%) 37,395 319.64 0 0 8,600 9,400 7,800
12/12/2025 8,600 0 (0%) 20,800 179.26 0 0 8,600 9,400 7,800
11/12/2025 8,600 0 (0%) 28,602 245.63 0 0 8,600 9,400 7,800
10/12/2025 8,600 0 (0%) 30,331 257.94 0 0 8,600 9,400 7,800
09/12/2025 8,600 0 (0%) 15,045 128.58 0 0 8,600 9,400 7,800
08/12/2025 8,600 0 (0%) 6,639 56.98 0 0 8,600 9,400 7,800
05/12/2025 8,600 -0.1 (-1.15%) 14,559 125.71 0 0 8,700 9,500 7,900
04/12/2025 8,700 0 (0%) 16,001 138.2 0 0 8,700 9,500 7,900
03/12/2025 8,700 0 (0%) 27,344 235.43 0 0 8,700 9,500 7,900
02/12/2025 8,700 0.1 (1.16%) 15,200 130.11 0 0 8,600 9,400 7,800
01/12/2025 8,600 -0.2 (-2.27%) 56,427 484.88 0 0 8,800 9,600 8,000
28/11/2025 8,800 0 (0%) 20,300 178.55 0 0 8,800 9,600 8,000
27/11/2025 8,800 0 (0%) 159,400 1,354.4 0 0 8,800 9,600 8,000
26/11/2025 8,800 -0.2 (-2.22%) 23,019 203.91 0 0 9,000 9,900 8,100
25/11/2025 9,000 0.4 (4.65%) 210,091 1,877.82 0 0 8,600 9,400 7,800
24/11/2025 8,600 0 (0%) 31,805 272.43 0 0 8,600 9,400 7,800
21/11/2025 8,600 0 (0%) 35,622 303.95 0 0 8,600 9,400 7,800
20/11/2025 8,600 0.1 (1.18%) 18,703 159.29 0 0 8,500 9,300 7,700
19/11/2025 8,500 0 (0%) 21,400 181.9 0 0 8,500 9,300 7,700
18/11/2025 8,500 0 (0%) 63,120 530.09 0 0 8,500 9,300 7,700
17/11/2025 8,500 0 (0%) 8,617 73.28 0 0 8,500 9,300 7,700
14/11/2025 8,500 -0.1 (-1.16%) 30,400 258.26 0 0 8,600 9,400 7,800
13/11/2025 8,600 0 (0%) 34,800 296.31 0 0 8,600 9,400 7,800
12/11/2025 8,600 0.1 (1.18%) 49,724 425.32 0 0 8,500 9,300 7,700
11/11/2025 8,500 0 (0%) 10,602 90.18 0 0 8,500 9,300 7,700
10/11/2025 8,500 0 (0%) 23,900 203.35 0 0 8,500 9,300 7,700
07/11/2025 8,500 0 (0%) 73,300 623.55 0 0 8,500 9,300 7,700
06/11/2025 8,500 0 (0%) 52,301 448.8 0 0 8,500 9,300 7,700
05/11/2025 8,500 0 (0%) 13,300 113.26 0 0 8,500 9,300 7,700
04/11/2025 8,500 0 (0%) 44,900 380.9 0 0 8,500 9,300 7,700
03/11/2025 8,500 0 (0%) 6,836 57.44 0 0 8,500 9,300 7,700
31/10/2025 8,500 0 (0%) 25,104 213.29 0 0 8,500 9,300 7,700
30/10/2025 8,500 0.2 (2.41%) 26,714 227.16 0 0 8,300 9,100 7,500
29/10/2025 8,300 -0.1 (-1.19%) 39,127 328.32 0 0 8,400 9,200 7,600
28/10/2025 8,400 0 (0%) 28,100 232.96 0 0 8,400 9,200 7,600
27/10/2025 8,400 -0.1 (-1.18%) 16,969 143.65 0 0 8,500 9,300 7,700
24/10/2025 8,500 0 (0%) 30,809 256.64 0 0 8,500 9,300 7,700
23/10/2025 8,500 0.1 (1.19%) 35,132 295.89 0 0 8,400 9,200 7,600
22/10/2025 8,400 -0.1 (-1.18%) 16,621 140.4 0 0 8,500 9,300 7,700
21/10/2025 8,500 -0.2 (-2.3%) 36,249 310.57 0 0 8,700 9,500 7,900
20/10/2025 8,700 0 (0%) 107,402 918.23 0 0 8,700 9,500 7,900
17/10/2025 8,700 0.1 (1.16%) 48,801 420.28 0 0 8,600 9,400 7,800
16/10/2025 8,600 -0.2 (-2.27%) 28,100 245.09 0 0 8,800 9,600 8,000
15/10/2025 8,800 0 (0%) 26,205 227.03 0 0 8,800 9,600 8,000
14/10/2025 8,800 -0.1 (-1.12%) 55,800 491.05 0 0 8,900 9,700 8,100
13/10/2025 8,900 -0.1 (-1.11%) 21,200 188.56 0 0 9,000 9,900 8,100
10/10/2025 9,000 0.1 (1.12%) 23,700 212.14 0 0 8,900 9,700 8,100
09/10/2025 8,900 0 (0%) 40,200 356.55 0 0 8,900 9,700 8,100
08/10/2025 8,900 0 (0%) 9,300 82.79 0 0 8,900 9,700 8,100
07/10/2025 8,900 0.1 (1.14%) 7,401 65.33 0 0 8,800 9,600 8,000
06/10/2025 8,800 0 (0%) 34,401 302.98 0 0 8,800 9,600 8,000
03/10/2025 8,800 -0.1 (-1.12%) 7,500 66.28 0 0 8,900 9,700 8,100
02/10/2025 8,900 0 (0%) 20,900 186.59 0 0 8,900 9,700 8,100
01/10/2025 8,900 -0.2 (-2.2%) 30,230 271.46 0 0 9,100 10,000 8,200
30/09/2025 9,100 0.1 (1.11%) 26,200 236.5 0 0 9,000 9,900 8,100
29/09/2025 9,000 0 (0%) 11,402 103.38 0 0 9,000 9,900 8,100

Historical Data - BSC

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