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 13,600 0 (0%) 114 1.55 0 0 13,600 15,600 11,600
31/03/2026 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
30/03/2026 14,100 0.1 (0.71%) 3,303 44.82 0 0 14,000 16,100 11,900
27/03/2026 14,400 1.8 (14.29%) 600 8.39 0 0 12,600 14,400 10,800
26/03/2026 12,600 0 (0%) 7 0.09 0 0 12,600 14,400 10,800
25/03/2026 12,600 -1.2 (-8.7%) 500 6.3 0 0 13,800 15,800 11,800
24/03/2026 13,800 0 (0%) 0 0 0 0 13,800 15,800 11,800
23/03/2026 13,800 0 (0%) 114 1.57 0 0 13,800 15,800 11,800
20/03/2026 13,800 -0.1 (-0.72%) 505 6.97 0 0 13,900 15,900 11,900
19/03/2026 13,900 0 (0%) 806 11.16 0 0 13,900 15,900 11,900
18/03/2026 13,900 1.8 (14.88%) 718 9.92 0 0 12,100 13,900 10,300
17/03/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
16/03/2026 12,100 -1.9 (-13.57%) 200 2.42 0 0 14,000 16,100 11,900
13/03/2026 14,000 0 (0%) 32 0.47 0 0 14,000 16,100 11,900
12/03/2026 14,000 -0.3 (-2.1%) 900 12.6 0 0 14,300 16,400 12,200
11/03/2026 14,300 0 (0%) 1 0.01 0 0 14,300 16,400 12,200
10/03/2026 14,500 0.5 (3.57%) 400 5.73 0 0 14,000 16,100 11,900
09/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
06/03/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
05/03/2026 14,000 0 (0%) 13 0.19 0 0 14,000 16,100 11,900
04/03/2026 14,000 -2.3 (-14.11%) 1,800 25.17 0 0 16,300 18,700 13,900
03/03/2026 16,300 0 (0%) 0 0 0 0 16,300 18,700 13,900
02/03/2026 14,600 -2.5 (-14.62%) 7,607 123.94 0 0 17,100 19,600 14,600
27/02/2026 17,100 0 (0%) 0 0 0 0 17,100 19,600 14,600
26/02/2026 17,000 -0.9 (-5.03%) 1,300 22.18 0 0 17,900 20,500 15,300
25/02/2026 17,900 1.3 (7.83%) 106 1.9 0 0 16,600 19,000 14,200
24/02/2026 17,600 1.9 (12.1%) 1,300 21.62 0 0 15,700 18,000 13,400
23/02/2026 17,800 -0.1 (-0.56%) 662 10.52 0 0 17,900 20,500 15,300
13/02/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
12/02/2026 17,900 0 (0%) 40 0.61 0 0 17,900 20,500 15,300
11/02/2026 17,900 0 (0%) 10 0.18 0 0 17,900 20,500 15,300
10/02/2026 17,900 0 (0%) 3 0.05 0 0 17,900 20,500 15,300
09/02/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
06/02/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
05/02/2026 17,900 0 (0%) 25 0.44 0 0 17,900 20,500 15,300
04/02/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
03/02/2026 17,900 0 (0%) 0 0 0 0 17,900 20,500 15,300
02/02/2026 17,900 0 (0%) 201 3.6 0 0 17,900 20,500 15,300
30/01/2026 17,900 1.6 (9.82%) 159 2.82 0 0 16,300 18,700 13,900
29/01/2026 16,300 0 (0%) 4 0.07 0 0 16,300 18,700 13,900
28/01/2026 18,000 2 (12.5%) 1,129 18.57 0 0 16,000 18,400 13,600
27/01/2026 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
26/01/2026 16,000 0.5 (3.23%) 107 1.71 0 0 15,500 17,800 13,200
23/01/2026 15,500 -0.1 (-0.64%) 100 1.55 0 0 15,600 17,900 13,300
22/01/2026 15,600 0 (0%) 27 0.42 0 0 15,600 17,900 13,300
21/01/2026 15,600 0 (0%) 13 0.2 0 0 15,600 17,900 13,300
20/01/2026 15,400 0.9 (6.21%) 500 7.8 0 0 14,500 16,600 12,400
19/01/2026 14,500 -2.5 (-14.71%) 803 11.65 0 0 17,000 19,500 14,500
16/01/2026 17,000 0 (0%) 5 0.09 0 0 17,000 19,500 14,500
15/01/2026 17,000 0 (0%) 8 0.12 0 0 17,000 19,500 14,500
14/01/2026 17,000 0 (0%) 12 0.19 0 0 17,000 19,500 14,500
13/01/2026 17,000 1.6 (10.39%) 178 2.9 0 0 15,400 17,700 13,100
12/01/2026 15,400 0.3 (1.99%) 136 2.04 0 0 15,100 17,300 12,900
09/01/2026 15,100 0 (0%) 96 1.43 0 0 15,100 17,300 12,900
08/01/2026 15,100 1.9 (14.39%) 208 3.13 0 0 13,200 15,100 11,300
07/01/2026 14,400 1.8 (14.29%) 643 8.51 0 0 12,600 14,400 10,800
06/01/2026 14,600 1.9 (14.96%) 2,897 36.69 0 0 12,700 14,600 10,800
05/01/2026 12,700 -0.8 (-5.93%) 111 1.41 0 0 13,500 15,500 11,500
31/12/2025 13,400 0.8 (6.35%) 1,296 17.46 0 0 12,600 14,400 10,800
30/12/2025 12,600 1.6 (14.55%) 2,300 28.98 0 0 11,000 12,600 9,400
29/12/2025 11,000 -1.7 (-13.39%) 511 5.67 0 0 12,700 14,600 10,800
26/12/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
25/12/2025 12,700 -0.9 (-6.62%) 301 3.82 0 0 13,600 15,600 11,600
24/12/2025 14,000 1.1 (8.53%) 4,409 59.75 0 0 12,900 14,800 11,000
23/12/2025 13,500 0.7 (5.47%) 500 6.44 0 0 12,800 14,700 10,900
22/12/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
19/12/2025 12,900 0 (0%) 608 7.8 0 0 12,900 14,800 11,000
18/12/2025 12,300 0.1 (0.82%) 510 6.59 0 0 12,200 14,000 10,400
17/12/2025 12,700 -0.9 (-6.62%) 600 7.33 0 0 13,600 15,600 11,600
16/12/2025 13,600 1.2 (9.68%) 100 1.36 0 0 12,400 14,200 10,600
15/12/2025 12,400 0 (0%) 1,800 22.32 0 0 12,400 14,200 10,600
12/12/2025 12,400 -0.4 (-3.13%) 200 2.47 0 0 12,800 14,700 10,900
11/12/2025 12,800 -0.1 (-0.78%) 104 1.34 0 0 12,900 14,800 11,000
10/12/2025 14,200 1.4 (10.94%) 1,121 14.4 0 0 12,800 14,700 10,900
09/12/2025 12,800 0 (0%) 59 0.65 0 0 12,800 14,700 10,900
08/12/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
05/12/2025 12,800 -0.1 (-0.78%) 200 2.56 0 0 12,900 14,800 11,000
04/12/2025 13,000 -1 (-7.14%) 1,400 18.09 0 0 14,000 16,100 11,900
03/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
02/12/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
01/12/2025 14,000 1.3 (10.24%) 100 1.4 0 0 12,700 14,600 10,800
28/11/2025 12,700 0 (0%) 300 3.81 0 0 12,700 14,600 10,800
27/11/2025 12,700 -0.4 (-3.05%) 200 2.54 0 0 13,100 15,000 11,200
26/11/2025 14,000 1.2 (9.38%) 400 5.24 0 0 12,800 14,700 10,900
25/11/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
24/11/2025 12,900 0.2 (1.57%) 2,600 33.35 0 0 12,700 14,600 10,800
21/11/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
20/11/2025 12,700 0 (0%) 200 2.54 0 0 12,700 14,600 10,800
19/11/2025 12,700 0.1 (0.79%) 100 1.27 0 0 12,600 14,400 10,800
18/11/2025 12,600 0.3 (2.44%) 200 2.52 0 0 12,300 14,100 10,500
17/11/2025 12,600 -0.1 (-0.79%) 700 8.62 0 0 12,700 14,600 10,800
14/11/2025 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
13/11/2025 12,700 0.4 (3.25%) 2,500 31.75 0 0 12,300 14,100 10,500
12/11/2025 12,300 -0.1 (-0.81%) 5,465 67.54 0 0 12,400 14,200 10,600
11/11/2025 12,900 0.5 (4.03%) 1,000 12.39 0 0 12,400 14,200 10,600
10/11/2025 12,500 0 (0%) 1,064 13.18 0 0 12,500 14,300 10,700
07/11/2025 12,500 -0.1 (-0.79%) 3,501 43.61 0 0 12,600 14,400 10,800
06/11/2025 12,500 -0.9 (-6.72%) 3,202 40.42 0 0 13,400 15,400 11,400
05/11/2025 15,100 1.8 (13.53%) 2,804 37.49 0 0 13,300 15,200 11,400
04/11/2025 14,600 1.9 (14.96%) 1,000 13.26 0 0 12,700 14,600 10,800
03/11/2025 12,700 -2.2 (-14.77%) 1,700 21.59 0 0 14,900 17,100 12,700
31/10/2025 14,900 0 (0%) 100 1.49 0 0 14,900 17,100 12,700
30/10/2025 14,900 1.9 (14.62%) 100 1.49 0 0 13,000 14,900 11,100
29/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
28/10/2025 13,000 0.2 (1.56%) 1,500 19.5 0 0 12,800 14,700 10,900
27/10/2025 12,800 1.6 (14.29%) 500 6.4 0 0 11,200 12,800 9,600
24/10/2025 13,100 1.6 (13.91%) 5,201 58.48 0 0 11,500 13,200 9,800
23/10/2025 12,000 0 (0%) 200 2.3 0 0 12,000 13,800 10,200
22/10/2025 12,000 -2 (-14.29%) 400 4.8 0 0 14,000 16,100 11,900
21/10/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
20/10/2025 14,000 -1.8 (-11.39%) 102 1.43 0 0 15,800 18,100 13,500
17/10/2025 15,800 -2.6 (-14.13%) 2,610 41.26 0 0 18,400 21,100 15,700
16/10/2025 18,300 -3.2 (-14.88%) 206 3.78 0 0 21,500 24,700 18,300
15/10/2025 21,500 -3.7 (-14.68%) 300 6.45 0 0 25,200 28,900 21,500
14/10/2025 25,200 -4.4 (-14.86%) 107 2.7 0 0 29,600 34,000 25,200
13/10/2025 29,600 -5.2 (-14.94%) 100 2.96 0 0 34,800 40,000 29,600
10/10/2025 34,800 0 (0%) 10 0.3 0 0 34,800 40,000 29,600
09/10/2025 34,800 4.5 (14.85%) 110 3.82 0 0 30,300 34,800 25,800
08/10/2025 30,300 0 (0%) 5 0.13 0 0 30,300 34,800 25,800
07/10/2025 30,300 3.9 (14.77%) 107 3.24 0 0 26,400 30,300 22,500
06/10/2025 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
03/10/2025 26,400 0 (0%) 0 0 0 0 26,400 30,300 22,500
02/10/2025 26,500 -1 (-3.64%) 1,200 31.71 0 0 27,500 31,600 23,400
01/10/2025 27,500 0 (0%) 0 0 0 0 27,500 31,600 23,400

Historical Data - BSC

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