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 11,700 0 (0%) 6,001 69.72 0 0 11,700 13,400 10,000
31/03/2026 11,700 0 (0%) 16,701 195.42 0 0 11,700 13,400 10,000
30/03/2026 11,700 0 (0%) 18,320 213.61 0 0 11,700 13,400 10,000
27/03/2026 11,600 0 (0%) 5,817 67.9 0 0 11,600 13,300 9,900
26/03/2026 11,600 0 (0%) 4,600 53.43 0 0 11,600 13,300 9,900
25/03/2026 11,500 0.2 (1.77%) 8,000 92.5 0 0 11,300 12,900 9,700
24/03/2026 11,200 -0.2 (-1.75%) 10,200 115.21 0 0 11,400 13,100 9,700
23/03/2026 11,200 -0.4 (-3.45%) 4,233 48.28 0 0 11,600 13,300 9,900
20/03/2026 11,600 0.1 (0.87%) 6,010 69.49 0 0 11,500 13,200 9,800
19/03/2026 11,500 0.3 (2.68%) 14,410 165.96 0 0 11,200 12,800 9,600
18/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
17/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
16/03/2026 11,300 0.2 (1.8%) 4,400 49.28 0 0 11,100 12,700 9,500
13/03/2026 11,100 0 (0%) 300 3.33 0 0 11,100 12,700 9,500
12/03/2026 11,100 -0.2 (-1.77%) 800 8.88 0 0 11,300 12,900 9,700
11/03/2026 11,300 0.3 (2.73%) 400 4.5 0 0 11,000 12,600 9,400
10/03/2026 11,000 0.3 (2.8%) 1,700 18.73 0 0 10,700 12,300 9,100
09/03/2026 10,600 -0.6 (-5.36%) 13,500 144.68 0 0 11,200 12,800 9,600
06/03/2026 11,200 -0.8 (-6.67%) 9,400 105.73 0 0 12,000 13,800 10,200
05/03/2026 12,000 0.6 (5.26%) 200 2.39 0 0 11,400 13,100 9,700
04/03/2026 11,300 -0.2 (-1.74%) 600 6.81 0 0 11,500 13,200 9,800
03/03/2026 11,500 -0.1 (-0.86%) 1,200 13.8 0 0 11,600 13,300 9,900
02/03/2026 11,600 0 (0%) 100 1.16 0 0 11,600 13,300 9,900
27/02/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
26/02/2026 11,600 -0.2 (-1.69%) 500 5.8 0 0 11,800 13,500 10,100
25/02/2026 11,600 0.2 (1.75%) 7,516 89.01 0 0 11,400 13,100 9,700
24/02/2026 11,400 -0.1 (-0.87%) 1,000 11.4 0 0 11,500 13,200 9,800
23/02/2026 11,400 -0.1 (-0.87%) 900 10.33 0 0 11,500 13,200 9,800
13/02/2026 11,500 0 (0%) 6,500 74.72 0 0 11,500 13,200 9,800
12/02/2026 11,500 0.3 (2.68%) 5,600 64.14 0 0 11,200 12,800 9,600
11/02/2026 11,200 0.1 (0.9%) 200 2.24 0 0 11,100 12,700 9,500
10/02/2026 11,000 -0.3 (-2.65%) 3,400 37.75 0 0 11,300 12,900 9,700
09/02/2026 11,300 0 (0%) 500 5.65 0 0 11,300 12,900 9,700
06/02/2026 11,300 -0.1 (-0.88%) 300 3.39 0 0 11,400 13,100 9,700
05/02/2026 11,400 -0.1 (-0.87%) 1,200 13.68 0 0 11,500 13,200 9,800
04/02/2026 11,400 0 (0%) 2,800 32.17 0 0 11,400 13,100 9,700
03/02/2026 11,400 0.1 (0.88%) 500 5.7 0 0 11,300 12,900 9,700
02/02/2026 11,300 -0.1 (-0.88%) 15,900 179.68 0 0 11,400 13,100 9,700
30/01/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
29/01/2026 11,400 0 (0%) 109 1.24 0 0 11,400 13,100 9,700
28/01/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
27/01/2026 11,300 0 (0%) 10,200 116.12 0 0 11,300 12,900 9,700
26/01/2026 11,300 0 (0%) 3,000 33.91 0 0 11,300 12,900 9,700
23/01/2026 11,400 0 (0%) 1,520 17.25 0 0 11,400 13,100 9,700
22/01/2026 11,400 0 (0%) 9,400 107.38 0 0 11,400 13,100 9,700
21/01/2026 11,400 0 (0%) 7,400 84.36 0 0 11,400 13,100 9,700
20/01/2026 11,400 0 (0%) 5,300 60.42 0 0 11,400 13,100 9,700
19/01/2026 11,400 0 (0%) 1,400 15.96 0 0 11,400 13,100 9,700
16/01/2026 11,400 0 (0%) 6,200 70.89 0 0 11,400 13,100 9,700
15/01/2026 11,400 0 (0%) 3,100 35.34 0 0 11,400 13,100 9,700
14/01/2026 11,400 0 (0%) 4,401 50.18 0 0 11,400 13,100 9,700
13/01/2026 11,400 0 (0%) 1,001 11.42 0 0 11,400 13,100 9,700
12/01/2026 11,400 0 (0%) 11,820 134.77 0 0 11,400 13,100 9,700
09/01/2026 11,400 -0.2 (-1.72%) 22,400 255.6 0 0 11,600 13,300 9,900
08/01/2026 11,500 0.2 (1.77%) 6,300 73.23 0 0 11,300 12,900 9,700
07/01/2026 11,300 0 (0%) 1,900 21.47 0 0 11,300 12,900 9,700
06/01/2026 11,300 -0.2 (-1.74%) 3,100 35.03 0 0 11,500 13,200 9,800
05/01/2026 11,500 0.2 (1.77%) 900 10.35 0 0 11,300 12,900 9,700
31/12/2025 11,300 0 (0%) 5,905 66.73 0 0 11,300 12,900 9,700
30/12/2025 11,300 0 (0%) 2,100 23.73 0 0 11,300 12,900 9,700
29/12/2025 11,200 -0.1 (-0.88%) 7,200 81.04 0 0 11,300 12,900 9,700
26/12/2025 11,400 -0.1 (-0.87%) 2,400 27.1 0 0 11,500 13,200 9,800
25/12/2025 11,400 -0.1 (-0.87%) 3,900 44.72 0 0 11,500 13,200 9,800
24/12/2025 11,500 0 (0%) 6,841 78.68 0 0 11,500 13,200 9,800
23/12/2025 11,500 -0.3 (-2.54%) 27,400 315.71 0 0 11,800 13,500 10,100
22/12/2025 11,800 0 (0%) 8,800 103.84 0 0 11,800 13,500 10,100
19/12/2025 11,800 0 (0%) 3,300 38.9 0 0 11,800 13,500 10,100
18/12/2025 11,800 0 (0%) 4,800 56.64 0 0 11,800 13,500 10,100
17/12/2025 11,800 -0.1 (-0.84%) 1,700 20.07 0 0 11,900 13,600 10,200
16/12/2025 11,800 0 (0%) 6,900 81.93 0 0 11,800 13,500 10,100
15/12/2025 11,900 -0.1 (-0.83%) 9,800 115.44 0 0 12,000 13,800 10,200
12/12/2025 11,900 -0.1 (-0.83%) 3,000 35.98 0 0 12,000 13,800 10,200
11/12/2025 12,000 0 (0%) 5,400 64.56 0 0 12,000 13,800 10,200
10/12/2025 12,000 0 (0%) 6,324 75.89 0 0 12,000 13,800 10,200
09/12/2025 12,000 0 (0%) 7,800 93.6 0 0 12,000 13,800 10,200
08/12/2025 12,100 0.1 (0.83%) 1,600 19.21 0 0 12,000 13,800 10,200
05/12/2025 12,000 0 (0%) 7,524 90.29 0 0 12,000 13,800 10,200
04/12/2025 12,000 0 (0%) 1,000 12 0 0 12,000 13,800 10,200
03/12/2025 12,000 0 (0%) 905 10.86 0 0 12,000 13,800 10,200
02/12/2025 12,000 0 (0%) 601 7.21 0 0 12,000 13,800 10,200
01/12/2025 12,000 0 (0%) 100 1.2 0 0 12,000 13,800 10,200
28/11/2025 12,000 0 (0%) 4,400 52.8 0 0 12,000 13,800 10,200
27/11/2025 12,000 0.1 (0.84%) 1,100 13.2 0 0 11,900 13,600 10,200
26/11/2025 12,000 -0.1 (-0.83%) 50,000 593.71 0 0 12,100 13,900 10,300
25/11/2025 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
24/11/2025 12,100 0.2 (1.68%) 500 6.04 0 0 11,900 13,600 10,200
21/11/2025 12,000 -0.1 (-0.83%) 3,300 39.38 0 0 12,100 13,900 10,300
20/11/2025 12,100 0.1 (0.83%) 200 2.42 0 0 12,000 13,800 10,200
19/11/2025 12,000 0 (0%) 1,000 12 0 0 12,000 13,800 10,200
18/11/2025 12,000 0 (0%) 1,300 15.6 0 0 12,000 13,800 10,200
17/11/2025 12,000 0 (0%) 4,700 56.35 0 0 12,000 13,800 10,200
14/11/2025 12,000 0 (0%) 10,200 122.4 0 0 12,000 13,800 10,200
13/11/2025 12,000 0.2 (1.69%) 1,200 14.4 0 0 11,800 13,500 10,100
12/11/2025 12,000 0 (0%) 24,100 284.15 0 0 12,000 13,800 10,200
11/11/2025 12,000 0 (0%) 400 4.8 0 0 12,000 13,800 10,200
10/11/2025 12,000 0 (0%) 1,000 12 0 0 12,000 13,800 10,200
07/11/2025 12,000 0 (0%) 6,000 72 0 0 12,000 13,800 10,200
06/11/2025 12,000 0 (0%) 3,200 38.4 0 0 12,000 13,800 10,200
05/11/2025 12,000 0 (0%) 500 6 0 0 12,000 13,800 10,200
04/11/2025 12,000 0 (0%) 1 0.01 0 0 12,000 13,800 10,200
03/11/2025 12,000 0 (0%) 7,000 83.8 0 0 12,000 13,800 10,200
31/10/2025 12,000 0 (0%) 706 8.47 0 0 12,000 13,800 10,200
30/10/2025 12,000 -0.3 (-2.44%) 1,724 20.66 0 0 12,300 14,100 10,500
29/10/2025 12,300 0.2 (1.65%) 100 1.23 0 0 12,100 13,900 10,300
28/10/2025 12,100 -0.6 (-4.72%) 1,000 12.1 0 0 12,700 14,600 10,800
27/10/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
24/10/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
23/10/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
22/10/2025 12,500 0.4 (3.31%) 3,300 42.05 0 0 12,100 13,900 10,300
21/10/2025 12,100 0.1 (0.83%) 900 10.86 0 0 12,000 13,800 10,200
20/10/2025 12,000 0 (0%) 35,900 430.8 0 0 12,000 13,800 10,200
17/10/2025 12,000 -0.2 (-1.64%) 7,900 94.87 0 0 12,200 14,000 10,400
16/10/2025 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
15/10/2025 12,200 0.1 (0.83%) 600 7.32 0 0 12,100 13,900 10,300
14/10/2025 12,100 0 (0%) 1,000 12.1 0 0 12,100 13,900 10,300
13/10/2025 12,400 0.4 (3.33%) 1,100 13.36 0 0 12,000 13,800 10,200
10/10/2025 12,000 -0.4 (-3.23%) 5,200 62.48 0 0 12,400 14,200 10,600
09/10/2025 12,400 0.4 (3.33%) 4,016 49.8 0 0 12,000 13,800 10,200
08/10/2025 12,000 0 (0%) 14,800 177.6 0 0 12,000 13,800 10,200
07/10/2025 12,000 0.1 (0.84%) 2,500 30 0 0 11,900 13,600 10,200
06/10/2025 11,900 -0.1 (-0.83%) 6,500 77.36 0 0 12,000 13,800 10,200
03/10/2025 12,000 0 (0%) 10,004 120.05 0 0 12,000 13,800 10,200
02/10/2025 12,000 0 (0%) 52,003 623.9 0 0 12,000 13,800 10,200
01/10/2025 12,000 0 (0%) 32,000 384 0 0 12,000 13,800 10,200

Historical Data - BSC

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