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
31/03/2026 13,000 0.6 (4.84%) 300 3.8 0 0 12,400 13,600 11,200
30/03/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
27/03/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
26/03/2026 12,400 0.5 (4.2%) 800 9.36 0 0 11,900 13,000 10,800
25/03/2026 11,900 -0.4 (-3.25%) 2,300 27.49 0 0 12,300 13,500 11,100
24/03/2026 12,300 -0.1 (-0.81%) 100 1.23 0 0 12,400 13,600 11,200
23/03/2026 12,400 0.1 (0.81%) 301 3.62 0 0 12,300 13,500 11,100
20/03/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
19/03/2026 12,300 -0.1 (-0.81%) 3,100 37.23 0 0 12,400 13,600 11,200
18/03/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
17/03/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
16/03/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
13/03/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
12/03/2026 12,400 0.4 (3.33%) 4,200 49.01 0 0 12,000 13,200 10,800
11/03/2026 12,000 0.3 (2.56%) 3,200 37.7 0 0 11,700 12,800 10,600
10/03/2026 11,700 -0.5 (-4.1%) 100 1.17 0 0 12,200 13,400 11,000
09/03/2026 12,200 -0.3 (-2.4%) 6,900 81.68 0 0 12,500 13,700 11,300
06/03/2026 12,500 -0.1 (-0.79%) 200 2.5 0 0 12,600 13,800 11,400
05/03/2026 12,600 0.5 (4.13%) 400 4.99 0 0 12,100 13,300 10,900
04/03/2026 12,100 -0.4 (-3.2%) 14,000 168.13 0 0 12,500 13,700 11,300
03/03/2026 12,500 -0.1 (-0.79%) 10,700 131.66 0 0 12,600 13,800 11,400
02/03/2026 12,600 0.1 (0.8%) 1,000 12.57 0 0 12,500 13,700 11,300
27/02/2026 12,500 -0.1 (-0.79%) 200 2.49 0 0 12,600 13,800 11,400
26/02/2026 12,600 -0.8 (-5.97%) 10,402 129.57 0 0 13,400 14,700 12,100
25/02/2026 13,400 0.8 (6.35%) 100 1.34 0 0 12,600 13,800 11,400
24/02/2026 12,600 -0.2 (-1.56%) 2,600 31.26 0 0 12,800 14,000 11,600
23/02/2026 12,800 0.3 (2.4%) 101 1.29 0 0 12,500 13,700 11,300
13/02/2026 12,500 0 (0%) 300 3.71 0 0 12,500 13,700 11,300
12/02/2026 12,500 0.2 (1.63%) 200 2.5 0 0 12,300 13,500 11,100
11/02/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
10/02/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
09/02/2026 12,300 -0.1 (-0.81%) 13,200 159.94 0 0 12,400 13,600 11,200
06/02/2026 12,400 0.4 (3.33%) 300 3.7 0 0 12,000 13,200 10,800
05/02/2026 12,000 0.1 (0.84%) 6,425 77.13 0 0 11,900 13,000 10,800
04/02/2026 11,900 -0.5 (-4.03%) 1,000 11.9 0 0 12,400 13,600 11,200
03/02/2026 12,400 0.4 (3.33%) 9,100 108.42 0 0 12,000 13,200 10,800
02/02/2026 12,000 0.1 (0.84%) 1,000 12 0 0 11,900 13,000 10,800
30/01/2026 11,900 -0.3 (-2.46%) 9,800 114.47 0 0 12,200 13,400 11,000
29/01/2026 12,200 0 (0%) 101 1.23 0 0 12,200 13,400 11,000
28/01/2026 12,200 0.5 (4.27%) 100 1.22 0 0 11,700 12,800 10,600
27/01/2026 11,700 -0.1 (-0.85%) 5,800 67.9 0 0 11,800 12,900 10,700
26/01/2026 11,800 0 (0%) 4,300 50.74 0 0 11,800 12,900 10,700
23/01/2026 11,800 -0.6 (-4.84%) 17,700 208.25 0 0 12,400 13,600 11,200
22/01/2026 12,400 0.1 (0.81%) 9,400 113.57 0 0 12,300 13,500 11,100
21/01/2026 12,300 -0.6 (-4.65%) 24,704 296.96 0 0 12,900 14,100 11,700
20/01/2026 12,900 0.2 (1.57%) 9,226 114.36 0 0 12,700 13,900 11,500
19/01/2026 12,700 -0.8 (-5.93%) 64,184 791.54 0 0 13,500 14,800 12,200
16/01/2026 13,500 0.3 (2.27%) 18,328 251.12 0 0 13,200 14,500 11,900
15/01/2026 13,200 1.2 (10%) 76,584 993.25 0 0 12,000 13,200 10,800
14/01/2026 12,000 0.4 (3.45%) 3,510 41.86 0 0 11,600 12,700 10,500
13/01/2026 11,600 -0.6 (-4.92%) 900 10.92 0 0 12,200 13,400 11,000
12/01/2026 12,200 0.4 (3.39%) 235 2.79 0 0 11,800 12,900 10,700
09/01/2026 11,800 0 (0%) 66,470 769.87 0 0 11,800 12,900 10,700
08/01/2026 11,800 0.1 (0.85%) 3,000 35.4 0 0 11,700 12,800 10,600
07/01/2026 11,700 -0.1 (-0.85%) 5,509 64.81 0 0 11,800 12,900 10,700
06/01/2026 11,800 0.1 (0.85%) 2,119 24.8 0 0 11,700 12,800 10,600
05/01/2026 11,700 0.1 (0.86%) 10,311 119.81 0 0 11,600 12,700 10,500
31/12/2025 11,600 -0.2 (-1.69%) 7,716 90.3 0 0 11,800 12,900 10,700
30/12/2025 11,800 0 (0%) 3,000 35.4 0 0 11,800 12,900 10,700
29/12/2025 11,800 0 (0%) 400 4.72 0 0 11,800 12,900 10,700
26/12/2025 11,800 0 (0%) 9,200 108.56 0 0 11,800 12,900 10,700
25/12/2025 11,800 0.1 (0.85%) 8,500 99.65 0 0 11,700 12,800 10,600
24/12/2025 11,700 -0.1 (-0.85%) 11,078 129.79 0 0 11,800 12,900 10,700
23/12/2025 11,800 0 (0%) 18,700 220.49 0 0 11,800 12,900 10,700
22/12/2025 11,800 -0.4 (-3.28%) 18,700 220.94 0 0 12,200 13,400 11,000
19/12/2025 12,200 0.2 (1.67%) 8,300 99.81 0 0 12,000 13,200 10,800
18/12/2025 12,000 0 (0%) 3,000 36 0 0 12,000 13,200 10,800
17/12/2025 12,000 -0.4 (-3.23%) 6,500 78 0 0 12,400 13,600 11,200
16/12/2025 12,400 0.2 (1.64%) 1,100 13.44 0 0 12,200 13,400 11,000
15/12/2025 12,200 -0.3 (-2.4%) 26,206 315.4 0 0 12,500 13,700 11,300
12/12/2025 12,500 0 (0%) 100 1.25 0 0 12,500 13,700 11,300
11/12/2025 12,500 0 (0%) 9,000 112.5 0 0 12,500 13,700 11,300
10/12/2025 12,500 0 (0%) 5,500 68.75 0 0 12,500 13,700 11,300
09/12/2025 12,500 -0.3 (-2.34%) 600 7.5 0 0 12,800 14,000 11,600
08/12/2025 12,800 0 (0%) 100 1.28 0 0 12,800 14,000 11,600
05/12/2025 12,800 0 (0%) 300 3.84 0 0 12,800 14,000 11,600
04/12/2025 12,800 0 (0%) 9,300 119.39 0 0 12,800 14,000 11,600
03/12/2025 12,800 0 (0%) 7,939 100.73 0 0 12,800 14,000 11,600
02/12/2025 12,800 0 (0%) 101 1.29 0 0 12,800 14,000 11,600
01/12/2025 12,800 0 (0%) 100 1.28 0 0 12,800 14,000 11,600
28/11/2025 12,800 -0.1 (-0.78%) 300 3.84 0 0 12,900 14,100 11,700
27/11/2025 12,900 0.1 (0.78%) 300 3.87 0 0 12,800 14,000 11,600
26/11/2025 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
25/11/2025 12,800 0.1 (0.79%) 400 5.12 0 0 12,700 13,900 11,500
24/11/2025 12,700 -0.1 (-0.78%) 400 5.08 0 0 12,800 14,000 11,600
21/11/2025 12,800 0 (0%) 300 3.84 0 0 12,800 14,000 11,600
20/11/2025 12,800 -0.1 (-0.78%) 789 10.03 0 0 12,900 14,100 11,700
19/11/2025 12,900 -0.1 (-0.77%) 700 9.03 0 0 13,000 14,300 11,700
18/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
17/11/2025 13,000 0 (0%) 3,400 43.86 0 0 13,000 14,300 11,700
14/11/2025 13,000 0 (0%) 6,800 87.62 0 0 13,000 14,300 11,700
13/11/2025 13,000 0.3 (2.36%) 7,002 91.02 0 0 12,700 13,900 11,500
12/11/2025 12,700 -1 (-7.3%) 7,100 91.92 0 0 13,700 15,000 12,400
11/11/2025 13,700 0.3 (2.24%) 11,000 147.7 0 0 13,400 14,700 12,100
10/11/2025 13,400 0 (0%) 11 0.15 0 0 13,400 14,700 12,100
07/11/2025 13,400 -0.1 (-0.74%) 10,801 140.63 0 0 13,500 14,800 12,200
06/11/2025 13,500 -0.1 (-0.74%) 9,700 128.64 0 0 13,600 14,900 12,300
05/11/2025 13,600 -0.3 (-2.16%) 300 4.11 0 0 13,900 15,200 12,600
04/11/2025 13,900 0 (0%) 1,000 13.89 0 0 13,900 15,200 12,600
03/11/2025 13,900 0.2 (1.46%) 1,200 16.57 0 0 13,700 15,000 12,400
31/10/2025 13,700 0 (0%) 901 12.34 0 0 13,700 15,000 12,400
30/10/2025 13,700 0.2 (1.48%) 647 8.49 0 0 13,500 14,800 12,200
29/10/2025 13,500 0 (0%) 211 2.85 0 0 13,500 14,800 12,200
28/10/2025 13,500 0 (0%) 2,100 28.38 0 0 13,500 14,800 12,200
27/10/2025 13,500 0.1 (0.75%) 7,000 96.65 0 0 13,400 14,700 12,100
24/10/2025 13,400 0.6 (4.69%) 9,100 114.94 0 0 12,800 14,000 11,600
23/10/2025 12,800 -0.3 (-2.29%) 12,900 164.54 0 0 13,100 14,400 11,800
22/10/2025 13,100 0 (0%) 3,001 39.31 0 0 13,100 14,400 11,800
21/10/2025 13,100 -0.7 (-5.07%) 201 2.7 0 0 13,800 15,100 12,500
20/10/2025 13,800 0 (0%) 0 0 0 0 13,800 15,100 12,500
17/10/2025 13,800 0 (0%) 0 0 0 0 13,800 15,100 12,500
16/10/2025 13,800 0 (0%) 1 0.01 0 0 13,800 15,100 12,500
15/10/2025 13,800 0.9 (6.98%) 1,000 13.7 0 0 12,900 14,100 11,700
14/10/2025 12,900 -0.9 (-6.52%) 1,200 15.56 0 0 13,800 15,100 12,500
13/10/2025 13,800 0.8 (6.15%) 2,182 30.03 0 0 13,000 14,300 11,700
10/10/2025 13,000 0.6 (4.84%) 1,300 16.88 0 0 12,400 13,600 11,200
09/10/2025 12,400 0 (0%) 300 3.72 0 0 12,400 13,600 11,200
08/10/2025 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
07/10/2025 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
06/10/2025 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
03/10/2025 12,400 0 (0%) 0 0 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%) 1,703 20.7 0 0 12,400 13,600 11,200

Historical Data - BSC

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