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
11/03/2026 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
10/03/2026 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
09/03/2026 60,000 -2.2 (-3.54%) 3,900 227.68 0 0 62,200 68,400 56,000
06/03/2026 62,200 0 (0%) 0 0 0 0 62,200 68,400 56,000
05/03/2026 62,200 3.2 (5.42%) 3,000 186.38 0 0 59,000 64,900 53,100
04/03/2026 59,000 -3.1 (-4.99%) 1,403 86.8 0 0 62,100 68,300 55,900
03/03/2026 62,100 -5.8 (-8.54%) 109 6.81 0 0 67,900 74,600 61,200
02/03/2026 67,900 1.5 (2.26%) 16,000 993.73 0 0 66,400 73,000 59,800
27/02/2026 66,400 0 (0%) 501 33.47 0 0 66,400 73,000 59,800
26/02/2026 66,400 0 (0%) 0 0 0 0 66,400 73,000 59,800
25/02/2026 66,400 5.7 (9.39%) 106 7.04 0 0 60,700 66,700 54,700
24/02/2026 60,700 -6.4 (-9.54%) 510 34.48 0 0 67,100 73,800 60,400
23/02/2026 67,100 6 (9.82%) 100 6.71 0 0 61,100 67,200 55,000
13/02/2026 61,100 -5.6 (-8.4%) 100 6.11 0 0 66,700 73,300 60,100
12/02/2026 66,700 0 (0%) 0 0 0 0 66,700 73,300 60,100
11/02/2026 66,700 1.7 (2.62%) 100 6.67 0 0 65,000 71,500 58,500
10/02/2026 65,000 -2 (-2.99%) 200 13 0 0 67,000 73,700 60,300
09/02/2026 67,000 6 (9.84%) 803 53.8 0 0 61,000 67,100 54,900
06/02/2026 61,000 -2 (-3.17%) 200 12.98 0 0 63,000 69,300 56,700
05/02/2026 63,000 5.7 (9.95%) 2,500 157.5 0 0 57,300 63,000 51,600
04/02/2026 57,300 -5.2 (-8.32%) 102 5.86 0 0 62,500 68,700 56,300
03/02/2026 62,500 0.2 (0.32%) 900 60.77 0 0 62,300 68,500 56,100
02/02/2026 62,300 -6.5 (-9.45%) 1,000 67.99 0 0 68,800 75,600 62,000
30/01/2026 68,800 5.6 (8.86%) 3,102 213.32 0 0 63,200 69,500 56,900
29/01/2026 63,200 0 (0%) 0 0 0 0 63,200 69,500 56,900
28/01/2026 63,200 -5.6 (-8.14%) 2,400 165.02 0 0 68,800 75,600 62,000
27/01/2026 68,800 4.8 (7.5%) 302 20.88 0 0 64,000 70,400 57,600
26/01/2026 64,000 -7.1 (-9.99%) 1,900 124.25 0 0 71,100 78,200 64,000
23/01/2026 71,100 -0.4 (-0.56%) 202 13.88 0 0 71,500 78,600 64,400
22/01/2026 71,500 -0.2 (-0.28%) 200 14.33 0 0 71,700 78,800 64,600
21/01/2026 71,700 -0.3 (-0.42%) 5,501 393.02 0 0 72,000 79,200 64,800
20/01/2026 72,000 4 (5.88%) 1,101 75.47 0 0 68,000 74,800 61,200
19/01/2026 68,000 -2 (-2.86%) 7,900 551.31 0 0 70,000 77,000 63,000
16/01/2026 70,000 -0.1 (-0.14%) 2,100 143 0 0 70,100 77,100 63,100
15/01/2026 70,100 0 (0%) 1 0.07 0 0 70,100 77,100 63,100
14/01/2026 70,100 5.1 (7.85%) 1,900 131.53 0 0 65,000 71,500 58,500
13/01/2026 65,000 5.7 (9.61%) 204 12.76 0 0 59,300 65,200 53,400
12/01/2026 59,300 0 (0%) 0 0 0 0 59,300 65,200 53,400
09/01/2026 59,300 2.7 (4.77%) 1,709 101.89 0 0 56,600 62,200 51,000
08/01/2026 56,600 0.5 (0.89%) 585 34.13 0 0 56,100 61,700 50,500
07/01/2026 56,100 -0.4 (-0.71%) 1,601 87.86 0 0 56,500 62,100 50,900
06/01/2026 56,500 -4.3 (-7.07%) 2,400 138.23 0 0 60,800 66,800 54,800
05/01/2026 60,800 5.5 (9.95%) 200 11.3 0 0 55,300 60,800 49,800
31/12/2025 55,300 -1.9 (-3.32%) 2,309 127.73 0 0 57,200 62,900 51,500
30/12/2025 57,200 -1.9 (-3.21%) 2,100 119.57 0 0 59,100 65,000 53,200
29/12/2025 59,100 -4.1 (-6.49%) 36,325 2,179.68 0 0 63,200 69,500 56,900
26/12/2025 63,200 5.6 (9.72%) 2,200 127.05 0 0 57,600 63,300 51,900
25/12/2025 57,600 2.5 (4.54%) 2,600 143.45 0 0 55,100 60,600 49,600
24/12/2025 55,100 1 (1.85%) 704 39.69 0 0 54,100 59,500 48,700
23/12/2025 54,100 0.4 (0.74%) 1,600 87.07 0 0 53,700 59,000 48,400
22/12/2025 53,700 -1.5 (-2.72%) 2,268 120. 0 0 55,200 60,700 49,700
19/12/2025 55,200 -0.9 (-1.6%) 2,000 110.4 0 0 56,100 61,700 50,500
18/12/2025 56,100 -1 (-1.75%) 5,000 280.5 0 0 57,100 62,800 51,400
17/12/2025 57,100 0.1 (0.18%) 10,100 605.71 0 0 57,000 62,700 51,300
16/12/2025 57,000 -2 (-3.39%) 550 31.35 0 0 59,000 64,900 53,100
15/12/2025 59,000 -1 (-1.67%) 2,000 118.5 0 0 60,000 66,000 54,000
12/12/2025 60,000 -0.1 (-0.17%) 1,600 96 0 0 60,100 66,100 54,100
11/12/2025 60,100 0.6 (1.01%) 100 6.01 0 0 59,500 65,400 53,600
10/12/2025 59,500 -1.5 (-2.46%) 400 23.9 0 0 61,000 67,100 54,900
09/12/2025 61,000 0 (0%) 200 12.2 0 0 61,000 67,100 54,900
08/12/2025 61,000 -4 (-6.15%) 1,704 117. 0 0 65,000 71,500 58,500
05/12/2025 65,000 4 (6.56%) 6,000 366.5 0 0 61,000 67,100 54,900
04/12/2025 61,000 1 (1.67%) 2,500 144.64 0 0 60,000 66,000 54,000
03/12/2025 60,000 0 (0%) 0 0 0 0 60,000 66,000 54,000
02/12/2025 60,000 0.8 (1.35%) 26,385 1,583.1 0 0 59,200 65,100 53,300
01/12/2025 59,200 -1.3 (-2.15%) 500 29.6 0 0 60,500 66,500 54,500
28/11/2025 60,500 -0.5 (-0.82%) 17,300 972.95 0 0 61,000 67,100 54,900
27/11/2025 61,000 1 (1.67%) 1,500 91 0 0 60,000 66,000 54,000
26/11/2025 60,000 0 (0%) 200 12 0 0 60,000 66,000 54,000
25/11/2025 60,000 0 (0%) 6,600 396 0 0 60,000 66,000 54,000
24/11/2025 60,000 -1 (-1.64%) 620 37.19 0 0 61,000 67,100 54,900
21/11/2025 61,000 0 (0%) 0 0 0 0 61,000 67,100 54,900
20/11/2025 61,000 0.9 (1.5%) 11,104 667.33 0 0 60,100 66,100 54,100
19/11/2025 60,100 0.1 (0.17%) 400 24.04 0 0 60,000 66,000 54,000
18/11/2025 60,000 0 (0%) 3,300 198 0 0 60,000 66,000 54,000
17/11/2025 60,000 0 (0%) 4,600 276 0 0 60,000 66,000 54,000
14/11/2025 60,000 -0.5 (-0.83%) 3,300 196.65 0 0 60,500 66,500 54,500
13/11/2025 60,500 1 (1.68%) 1,100 66.4 0 0 59,500 65,400 53,600
12/11/2025 59,500 0.4 (0.68%) 500 29.75 0 0 59,100 65,000 53,200
11/11/2025 59,100 0.1 (0.17%) 3,501 206.8 0 0 59,000 64,900 53,100
10/11/2025 59,000 0 (0%) 5,301 312.85 0 0 59,000 64,900 53,100
07/11/2025 59,000 2.7 (4.8%) 28,100 1,660.07 0 0 56,300 61,900 50,700
06/11/2025 56,300 0.2 (0.36%) 1,009 56.76 0 0 56,100 61,700 50,500
05/11/2025 56,100 0 (0%) 21 1.1 208,400 10,628.4 56,100 61,700 50,500
04/11/2025 56,100 -1.1 (-1.92%) 3,701 208.47 0 0 57,200 62,900 51,500
03/11/2025 57,200 -0.2 (-0.35%) 20,600 1,178.52 0 0 57,400 63,100 51,700
31/10/2025 57,400 0.4 (0.7%) 600 34.4 0 0 57,000 62,700 51,300
30/10/2025 57,000 -0.4 (-0.7%) 3,602 206.21 0 0 57,400 63,100 51,700
29/10/2025 57,400 0 (0%) 1,262 72.17 0 0 57,400 63,100 51,700
28/10/2025 57,400 0 (0%) 900 51.66 0 0 57,400 63,100 51,700
27/10/2025 57,400 0 (0%) 11,762 621.91 0 0 57,400 63,100 51,700
24/10/2025 57,400 0 (0%) 0 0 0 0 57,400 63,100 51,700
23/10/2025 57,400 -0.5 (-0.86%) 1,225 70.38 0 0 57,900 63,600 52,200
22/10/2025 57,900 -0.1 (-0.17%) 310 17.95 0 0 58,000 63,800 52,200
21/10/2025 58,000 -2.2 (-3.65%) 19,500 1,096.8 0 0 60,200 66,200 54,200
20/10/2025 60,200 0.5 (0.84%) 12,901 774.18 0 0 59,700 65,600 53,800
17/10/2025 59,700 5.4 (9.94%) 14,101 840.71 0 0 54,300 59,700 48,900
16/10/2025 54,300 -0.1 (-0.18%) 1,500 86.34 0 0 54,400 59,800 49,000
15/10/2025 54,400 0.6 (1.12%) 1,738 100.2 0 0 53,800 59,100 48,500
14/10/2025 53,800 -5.1 (-8.66%) 1,503 80.86 0 0 58,900 64,700 53,100
13/10/2025 58,900 5.3 (9.89%) 67,780 3,656.67 0 0 53,600 58,900 48,300
10/10/2025 53,600 -4 (-6.94%) 100 5.36 0 0 57,600 63,300 51,900
09/10/2025 57,600 0 (0%) 0 0 0 0 57,600 63,300 51,900
08/10/2025 57,600 0 (0%) 1 0.05 0 0 57,600 63,300 51,900
07/10/2025 57,600 0 (0%) 0 0 0 0 57,600 63,300 51,900
06/10/2025 57,600 0 (0%) 6,106 324.09 0 0 57,600 63,300 51,900
03/10/2025 57,600 -0.2 (-0.35%) 1,200 69.87 0 0 57,800 63,500 52,100
02/10/2025 57,800 0 (0%) 2 0.11 0 0 57,800 63,500 52,100
01/10/2025 57,800 0 (0%) 0 0 0 0 57,800 63,500 52,100
30/09/2025 57,800 0.2 (0.35%) 28,069 1,622.41 0 0 57,600 63,300 51,900
29/09/2025 57,600 0 (0%) 0 0 0 0 57,600 63,300 51,900
26/09/2025 57,600 0 (0%) 0 0 0 0 57,600 63,300 51,900
25/09/2025 57,600 0 (0%) 2 0.11 0 0 57,600 63,300 51,900
24/09/2025 57,600 -0.3 (-0.52%) 5,700 341.28 0 0 57,900 63,600 52,200
23/09/2025 57,900 0 (0%) 0 0 0 0 57,900 63,600 52,200
22/09/2025 57,900 0 (0%) 0 0 0 0 57,900 63,600 52,200
19/09/2025 57,900 0.7 (1.22%) 4,800 286.63 0 0 57,200 62,900 51,500
18/09/2025 57,200 -2.3 (-3.87%) 100 5.72 0 0 59,500 65,400 53,600
17/09/2025 59,500 2 (3.48%) 625 36.96 0 0 57,500 63,200 51,800
16/09/2025 57,500 -2.7 (-4.49%) 1,636 97.86 0 0 60,200 66,200 54,200
15/09/2025 60,200 0.2 (0.33%) 3,200 192.35 0 0 60,000 66,000 54,000
12/09/2025 60,000 2.8 (4.9%) 5,000 299.1 0 0 57,200 62,900 51,500
11/09/2025 57,200 -0.3 (-0.52%) 1,201 68.82 0 0 57,500 63,200 51,800

Historical Data - BSC

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