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
03/03/2026 11,000 0 (0%) 129,536 1,411.09 0 0 11,000 12,100 9,900
02/03/2026 11,000 -0.1 (-0.9%) 235,685 2,555.82 0 0 11,100 12,200 10,000
27/02/2026 11,100 0 (0%) 141,419 1,557.4 0 0 11,100 12,200 10,000
26/02/2026 11,100 0 (0%) 86,982 960.56 0 0 11,100 12,200 10,000
25/02/2026 11,100 0.1 (0.91%) 236,060 2,602.6 0 0 11,000 12,100 9,900
24/02/2026 11,000 -0.3 (-2.65%) 283,640 3,132.11 0 0 11,300 12,400 10,200
23/02/2026 11,300 0.1 (0.89%) 110,861 1,241.1 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%) 168,825 1,881.35 0 0 11,200 12,300 10,100
12/02/2026 11,200 0.1 (0.9%) 206,375 2,284.1 0 0 11,100 12,200 10,000
11/02/2026 11,100 0.2 (1.83%) 225,528 2,460.93 0 0 10,900 11,900 9,900
10/02/2026 10,900 0 (0%) 86,301 936.2 0 0 10,900 11,900 9,900
09/02/2026 10,900 -0.1 (-0.91%) 113,200 1,233.6 0 0 11,000 12,100 9,900
06/02/2026 11,000 -0.2 (-1.79%) 177,499 1,948.07 0 0 11,200 12,300 10,100
05/02/2026 11,200 0 (0%) 177,418 1,965.14 0 0 11,200 12,300 10,100
04/02/2026 11,200 -0.1 (-0.88%) 223,716 2,493.14 0 0 11,300 12,400 10,200
03/02/2026 11,300 0 (0%) 132,700 1,486.97 0 0 11,300 12,400 10,200
02/02/2026 11,300 0 (0%) 294,320 3,284.09 0 0 11,300 12,400 10,200
30/01/2026 11,300 0 (0%) 252,613 2,838.64 0 0 11,300 12,400 10,200
29/01/2026 11,300 -0.1 (-0.88%) 229,301 2,567.98 0 0 11,400 12,500 10,300
28/01/2026 11,400 0.2 (1.79%) 210,442 2,350.84 0 0 11,200 12,300 10,100
27/01/2026 11,200 -0.1 (-0.88%) 279,925 3,118.61 0 0 11,300 12,400 10,200
26/01/2026 11,300 -0.5 (-4.24%) 402,089 4,594.47 0 0 11,800 12,900 10,700
23/01/2026 11,800 -0.1 (-0.84%) 215,691 2,539.65 0 0 11,900 13,000 10,800
22/01/2026 11,900 0.2 (1.71%) 531,195 6,224.53 0 0 11,700 12,800 10,600
21/01/2026 11,700 0 (0%) 158,112 1,835.2 0 0 11,700 12,800 10,600
20/01/2026 11,700 0.2 (1.74%) 434,811 5,026.58 0 0 11,500 12,600 10,400
19/01/2026 11,500 0 (0%) 219,015 2,512.49 0 0 11,500 12,600 10,400
16/01/2026 11,500 0 (0%) 211,951 2,423.23 0 0 11,500 12,600 10,400
15/01/2026 11,500 0 (0%) 251,800 2,857.03 0 0 11,500 12,600 10,400
14/01/2026 11,500 0 (0%) 213,827 2,435.96 0 0 11,500 12,600 10,400
13/01/2026 11,500 0.1 (0.88%) 238,631 2,711. 0 0 11,400 12,500 10,300
12/01/2026 11,400 0 (0%) 174,570 1,971.95 0 0 11,400 12,500 10,300
09/01/2026 11,400 0 (0%) 167,057 1,889.33 0 0 11,400 12,500 10,300
08/01/2026 11,400 0 (0%) 147,526 1,674.32 0 0 11,400 12,500 10,300
07/01/2026 11,400 0.1 (0.88%) 130,255 1,477.88 0 0 11,300 12,400 10,200
06/01/2026 11,300 0.1 (0.89%) 149,627 1,677.47 0 0 11,200 12,300 10,100
05/01/2026 11,200 0 (0%) 168,428 1,863.19 0 0 11,200 12,300 10,100
31/12/2025 11,200 -0.1 (-0.88%) 236,360 2,612.68 0 0 11,300 12,400 10,200
30/12/2025 11,300 -0.1 (-0.88%) 255,624 2,858.62 0 0 11,400 12,500 10,300
29/12/2025 11,400 -0.1 (-0.87%) 92,928 1,050.87 0 0 11,500 12,600 10,400
26/12/2025 11,500 0 (0%) 243,311 2,741.28 0 0 11,500 12,600 10,400
25/12/2025 11,500 0.4 (3.6%) 476,595 5,447.08 0 0 11,100 12,200 10,000
24/12/2025 11,100 0.2 (1.83%) 128,922 1,417.26 0 0 10,900 11,900 9,900
23/12/2025 10,900 -0.1 (-0.91%) 234,631 2,582.03 0 0 11,000 12,100 9,900
22/12/2025 11,000 0 (0%) 306,280 3,326.83 0 0 11,000 12,100 9,900
19/12/2025 11,000 0.1 (0.92%) 105,796 1,145.86 0 0 10,900 11,900 9,900
18/12/2025 10,900 -0.1 (-0.91%) 98,375 1,066.39 0 0 11,000 12,100 9,900
17/12/2025 11,000 0 (0%) 100,400 1,099.2 0 0 11,000 12,100 9,900
16/12/2025 11,000 0 (0%) 215,880 2,366.99 0 0 11,000 12,100 9,900
15/12/2025 11,000 -0.2 (-1.79%) 181,560 1,988.02 0 0 11,200 12,300 10,100
12/12/2025 11,200 -0.2 (-1.75%) 211,387 2,361. 0 0 11,400 12,500 10,300
11/12/2025 11,400 -0.1 (-0.87%) 86,255 977.48 0 0 11,500 12,600 10,400
10/12/2025 11,500 0 (0%) 61,311 700.08 0 0 11,500 12,600 10,400
09/12/2025 11,500 0 (0%) 188,736 2,132.72 0 0 11,500 12,600 10,400
08/12/2025 11,500 -0.1 (-0.86%) 85,535 979.57 0 0 11,600 12,700 10,500
05/12/2025 11,600 0 (0%) 90,736 1,049.25 0 0 11,600 12,700 10,500
04/12/2025 11,600 0 (0%) 149,831 1,734.42 0 0 11,600 12,700 10,500
03/12/2025 11,600 0.2 (1.75%) 143,496 1,645.06 0 0 11,400 12,500 10,300
02/12/2025 11,400 -0.1 (-0.87%) 92,609 1,052.36 0 0 11,500 12,600 10,400
01/12/2025 11,500 0 (0%) 99,991 1,145.08 0 0 11,500 12,600 10,400
28/11/2025 11,500 0 (0%) 197,819 2,256.2 0 0 11,500 12,600 10,400
27/11/2025 11,500 -0.1 (-0.86%) 80,903 928.95 0 0 11,600 12,700 10,500
26/11/2025 11,600 0.1 (0.87%) 87,331 1,002.63 0 0 11,500 12,600 10,400
25/11/2025 11,500 0 (0%) 201,133 2,305.94 0 0 11,500 12,600 10,400
24/11/2025 11,500 -0.1 (-0.86%) 62,604 720.12 0 0 11,600 12,700 10,500
21/11/2025 11,600 -0.1 (-0.85%) 219,673 2,508.71 0 0 11,700 12,800 10,600
20/11/2025 11,700 0 (0%) 69,220 803.86 0 0 11,700 12,800 10,600
19/11/2025 11,700 0 (0%) 258,305 2,990.12 0 0 11,700 12,800 10,600
18/11/2025 11,700 0 (0%) 247,868 2,883.53 0 0 11,700 12,800 10,600
17/11/2025 11,700 -0.2 (-1.68%) 376,319 4,392.34 0 0 11,900 13,000 10,800
14/11/2025 11,900 0 (0%) 105,384 1,239.9 0 0 11,900 13,000 10,800
13/11/2025 11,900 0.1 (0.85%) 331,357 3,867.82 0 0 11,800 12,900 10,700
12/11/2025 11,800 0.3 (2.61%) 216,056 2,501.31 0 0 11,500 12,600 10,400
11/11/2025 11,500 -0.1 (-0.86%) 225,741 2,580.05 0 0 11,600 12,700 10,500
10/11/2025 11,600 -0.3 (-2.52%) 213,309 2,473.7 0 0 11,900 13,000 10,800
07/11/2025 11,900 -0.2 (-1.65%) 218,549 2,582.27 0 0 12,100 13,300 10,900
06/11/2025 12,100 -0.2 (-1.63%) 218,071 2,621.41 0 0 12,300 13,500 11,100
05/11/2025 12,300 0 (0%) 132,770 1,613.07 0 0 12,300 13,500 11,100
04/11/2025 12,300 0 (0%) 499,680 6,007.67 0 0 12,300 13,500 11,100
03/11/2025 12,300 -0.3 (-2.38%) 283,562 3,498.65 0 0 12,600 13,800 11,400
31/10/2025 12,600 0 (0%) 155,172 1,936.26 0 0 12,600 13,800 11,400
30/10/2025 12,600 0 (0%) 230,193 2,865.49 0 0 12,600 13,800 11,400
29/10/2025 12,600 0.3 (2.44%) 204,122 2,546.78 0 0 12,300 13,500 11,100
28/10/2025 12,300 -0.2 (-1.6%) 598,100 7,245.36 0 0 12,500 13,700 11,300
27/10/2025 12,500 -0.3 (-2.34%) 346,378 4,405.56 0 0 12,800 14,000 11,600
24/10/2025 12,800 0 (0%) 194,576 2,474.02 0 0 12,800 14,000 11,600
23/10/2025 12,800 0.1 (0.79%) 252,608 3,212.79 0 0 12,700 13,900 11,500
22/10/2025 12,700 0 (0%) 438,101 5,460.64 0 0 12,700 13,900 11,500
21/10/2025 12,700 0.4 (3.25%) 1,125,828 14,054.81 0 0 12,300 13,500 11,100
20/10/2025 12,300 -1.3 (-9.56%) 818,837 10,595.5 0 0 13,600 14,900 12,300
17/10/2025 13,600 -0.2 (-1.45%) 784,235 10,686.32 0 0 13,800 15,100 12,500
16/10/2025 13,800 -0.1 (-0.72%) 744,957 10,367.98 0 0 13,900 15,200 12,600
15/10/2025 13,900 0.2 (1.46%) 770,794 10,501.99 0 0 13,700 15,000 12,400
14/10/2025 13,700 -0.1 (-0.72%) 957,384 13,143.5 0 0 13,800 15,100 12,500
13/10/2025 13,800 0.3 (2.22%) 987,250 13,399.21 0 0 13,500 14,800 12,200
10/10/2025 13,500 0 (0%) 489,065 6,586.57 0 0 13,500 14,800 12,200
09/10/2025 13,500 0.3 (2.27%) 934,624 12,499.67 0 0 13,200 14,500 11,900
08/10/2025 13,200 0.1 (0.76%) 729,076 9,575.52 0 0 13,100 14,400 11,800
07/10/2025 13,100 0.1 (0.77%) 530,719 6,887.62 0 0 13,000 14,300 11,700
06/10/2025 13,000 0.3 (2.36%) 726,521 9,336.41 0 0 12,700 13,900 11,500
03/10/2025 12,700 -0.1 (-0.78%) 411,431 5,142.99 0 0 12,800 14,000 11,600
02/10/2025 12,800 0 (0%) 547,493 7,076.31 0 0 12,800 14,000 11,600
01/10/2025 12,800 0.1 (0.79%) 126,175 1,604.46 0 0 12,700 13,900 11,500
30/09/2025 12,700 0 (0%) 501,634 6,280.16 0 0 12,700 13,900 11,500
29/09/2025 12,700 -0.2 (-1.55%) 352,970 4,477.45 0 0 12,900 14,100 11,700
26/09/2025 12,900 -0.1 (-0.77%) 444,537 5,710.36 0 0 13,000 14,300 11,700
25/09/2025 13,000 0.5 (4%) 1,054,393 13,496.55 0 0 12,500 13,700 11,300
24/09/2025 12,500 0.1 (0.81%) 371,659 4,588.82 0 0 12,400 13,600 11,200
23/09/2025 12,400 0.1 (0.81%) 203,026 2,487.55 0 0 12,300 13,500 11,100
22/09/2025 12,300 -0.2 (-1.6%) 348,609 4,255.98 0 0 12,500 13,700 11,300
19/09/2025 12,500 0 (0%) 176,689 2,185.8 0 0 12,500 13,700 11,300
18/09/2025 12,500 -0.1 (-0.79%) 316,940 3,915.63 0 0 12,600 13,800 11,400
17/09/2025 12,600 0 (0%) 555,568 6,968.1 0 0 12,600 13,800 11,400
16/09/2025 12,600 0.1 (0.8%) 909,690 11,525.13 0 0 12,500 13,700 11,300
15/09/2025 12,500 0.1 (0.81%) 399,107 4,937.23 0 0 12,400 13,600 11,200
12/09/2025 12,400 0 (0%) 302,611 3,725.08 0 0 12,400 13,600 11,200
11/09/2025 12,400 0.3 (2.48%) 901,456 10,779.18 0 0 12,100 13,300 10,900
10/09/2025 12,100 -0.1 (-0.82%) 373,098 4,500.61 0 0 12,200 13,400 11,000
09/09/2025 12,200 0 (0%) 724,602 8,737.02 0 0 12,200 13,400 11,000
08/09/2025 12,200 -0.4 (-3.17%) 1,112,899 13,679.05 0 0 12,600 13,800 11,400
05/09/2025 12,600 -0.4 (-3.08%) 1,305,433 16,996.95 0 0 13,000 14,300 11,700
04/09/2025 13,000 -0.1 (-0.76%) 581,904 7,568.18 0 0 13,100 14,400 11,800
03/09/2025 13,100 0.3 (2.34%) 830,435 10,715.21 0 0 12,800 14,000 11,600

Historical Data - BSC

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