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
02/04/2026 10,400 -0.1 (-0.95%) 239 2.45 0 0 10,500 11,500 9,500
01/04/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
31/03/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
30/03/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
27/03/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
26/03/2026 10,500 -0.1 (-0.94%) 83,200 831.6 118,700 1,175.13 10,600 11,600 9,600
25/03/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
24/03/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
23/03/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
20/03/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
19/03/2026 10,600 0 (0%) 39 0.37 0 0 10,600 11,600 9,600
18/03/2026 10,600 -0.1 (-0.93%) 1,634 17.29 0 0 10,700 11,700 9,700
17/03/2026 10,700 0.4 (3.88%) 200 2.09 0 0 10,300 11,300 9,300
16/03/2026 10,300 -0.2 (-1.9%) 100 1.03 0 0 10,500 11,500 9,500
13/03/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
12/03/2026 10,500 0 (0%) 800 8.4 0 0 10,500 11,500 9,500
11/03/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
10/03/2026 10,500 -0.2 (-1.87%) 309 3.24 0 0 10,700 11,700 9,700
09/03/2026 10,700 0.2 (1.9%) 7,000 67.19 0 0 10,500 11,500 9,500
06/03/2026 10,500 -0.3 (-2.78%) 1,300 13.5 0 0 10,800 11,800 9,800
05/03/2026 10,800 -0.1 (-0.92%) 1,225 13.26 0 0 10,900 11,900 9,900
04/03/2026 10,900 0 (0%) 13,497 148.2 0 0 10,900 11,900 9,900
03/03/2026 10,900 0.2 (1.87%) 2,800 30.29 0 0 10,700 11,700 9,700
02/03/2026 10,700 0 (0%) 15,626 166.48 0 0 10,700 11,700 9,700
27/02/2026 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
26/02/2026 10,700 0 (0%) 45 0.48 0 0 10,700 11,700 9,700
25/02/2026 10,700 -0.2 (-1.83%) 10,028 100.37 0 0 10,900 11,900 9,900
24/02/2026 10,900 -0.1 (-0.91%) 300 3.1 0 0 11,000 12,100 9,900
23/02/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
13/02/2026 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
12/02/2026 11,000 1 (10%) 100 1.1 0 0 10,000 11,000 9,000
11/02/2026 10,000 0 (0%) 500 5 0 0 10,000 11,000 9,000
10/02/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
09/02/2026 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
06/02/2026 10,000 -0.9 (-8.26%) 7,204 72. 0 0 10,900 11,900 9,900
05/02/2026 10,900 0.9 (9%) 20,207 222.04 0 0 10,000 11,000 9,000
04/02/2026 10,000 0 (0%) 700 7 0 0 10,000 11,000 9,000
03/02/2026 10,000 0.4 (4.17%) 38,200 393.97 0 0 9,600 10,500 8,700
02/02/2026 9,600 0.2 (2.13%) 14,103 143.1 0 0 9,400 10,300 8,500
30/01/2026 9,400 0 (0%) 1,300 12.22 0 0 9,400 10,300 8,500
29/01/2026 9,400 -0.1 (-1.05%) 21,800 216.89 0 0 9,500 10,400 8,600
28/01/2026 9,500 0 (0%) 224 2.13 0 0 9,500 10,400 8,600
27/01/2026 9,500 0.2 (2.15%) 17,000 158.71 0 0 9,300 10,200 8,400
26/01/2026 9,300 0.5 (5.68%) 1,205 11.42 0 0 8,800 9,600 8,000
23/01/2026 8,800 0.1 (1.15%) 31,526 295.57 0 0 8,700 9,500 7,900
22/01/2026 8,700 0.3 (3.57%) 7,747 68.65 0 0 8,400 9,200 7,600
21/01/2026 8,400 0.2 (2.44%) 17,403 152.2 0 0 8,200 9,000 7,400
20/01/2026 8,200 -0.4 (-4.65%) 55,590 473.81 0 0 8,600 9,400 7,800
19/01/2026 8,600 -0.9 (-9.47%) 99,998 920.07 0 0 9,500 10,400 8,600
16/01/2026 9,500 -0.9 (-8.65%) 73,867 747.76 0 0 10,400 11,400 9,400
15/01/2026 10,400 0.7 (7.22%) 57,303 597.02 0 0 9,700 10,600 8,800
14/01/2026 9,700 0.8 (8.99%) 75,930 736.52 0 0 8,900 9,700 8,100
13/01/2026 8,900 0.8 (9.88%) 11,601 101.45 0 0 8,100 8,900 7,300
12/01/2026 8,100 0.1 (1.25%) 100 0.81 0 0 8,000 8,800 7,200
09/01/2026 8,000 -0.7 (-8.05%) 10,400 83.2 0 0 8,700 9,500 7,900
08/01/2026 8,700 0 (0%) 0 0 0 0 8,700 9,500 7,900
07/01/2026 8,700 0 (0%) 6,101 53.08 0 0 8,700 9,500 7,900
06/01/2026 8,700 0.2 (2.35%) 3,100 26.37 0 0 8,500 9,300 7,700
05/01/2026 8,500 0.2 (2.41%) 4,203 34.91 0 0 8,300 9,100 7,500
31/12/2025 8,300 0 (0%) 5,000 41.5 0 0 8,300 9,100 7,500
30/12/2025 8,300 0 (0%) 5,001 41.51 0 0 8,300 9,100 7,500
29/12/2025 8,300 0.1 (1.22%) 11,300 94.05 0 0 8,200 9,000 7,400
26/12/2025 8,200 0.2 (2.5%) 17,507 144.68 0 0 8,000 8,800 7,200
25/12/2025 8,000 -0.4 (-4.76%) 30,200 241.79 0 0 8,400 9,200 7,600
24/12/2025 8,400 -0.6 (-6.67%) 76,100 641.31 0 0 9,000 9,900 8,100
23/12/2025 9,000 -0.7 (-7.22%) 50,114 454.6 0 0 9,700 10,600 8,800
22/12/2025 9,700 -0.2 (-2.02%) 200 1.94 0 0 9,900 10,800 9,000
19/12/2025 9,900 0.6 (6.45%) 13,600 118.05 0 0 9,300 10,200 8,400
18/12/2025 9,300 -0.7 (-7.%) 19,918 185.14 0 0 10,000 11,000 9,000
17/12/2025 10,000 0.2 (2.04%) 15,009 149.54 0 0 9,800 10,700 8,900
16/12/2025 9,800 0 (0%) 810 7.75 0 0 9,800 10,700 8,900
15/12/2025 9,800 -0.6 (-5.77%) 20,311 194.1 0 0 10,400 11,400 9,400
12/12/2025 10,400 0.5 (5.05%) 100 1.04 0 0 9,900 10,800 9,000
11/12/2025 9,900 -0.2 (-1.98%) 10,601 104.95 0 0 10,100 11,100 9,100
10/12/2025 10,100 0.2 (2.02%) 102 1.03 0 0 9,900 10,800 9,000
09/12/2025 9,900 -0.1 (-1%) 4,800 46.24 0 0 10,000 11,000 9,000
08/12/2025 10,000 -0.1 (-0.99%) 17,820 175.05 0 0 10,100 11,100 9,100
05/12/2025 10,100 -0.5 (-4.72%) 10,320 103.43 0 0 10,600 11,600 9,600
04/12/2025 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
03/12/2025 10,600 -0.1 (-0.93%) 13,569 142.28 0 0 10,700 11,700 9,700
02/12/2025 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
01/12/2025 10,700 0.1 (0.94%) 2,201 23.65 0 0 10,600 11,600 9,600
28/11/2025 10,600 0.1 (0.95%) 8,001 84.81 0 0 10,500 11,500 9,500
27/11/2025 10,500 -0.4 (-3.67%) 10,300 110.19 0 0 10,900 11,900 9,900
26/11/2025 10,900 0 (0%) 569 6.19 0 0 10,900 11,900 9,900
25/11/2025 10,900 0.3 (2.83%) 100 1.09 0 0 10,600 11,600 9,600
24/11/2025 10,600 0 (0%) 1,880 19.86 0 0 10,600 11,600 9,600
21/11/2025 10,600 0.2 (1.92%) 2,100 22.12 0 0 10,400 11,400 9,400
20/11/2025 10,400 0.3 (2.97%) 5,200 53.64 0 0 10,100 11,100 9,100
19/11/2025 10,100 -0.2 (-1.94%) 22,300 225.23 0 0 10,300 11,300 9,300
18/11/2025 10,300 -0.1 (-0.96%) 5,500 56.22 191,200 2,064.96 10,400 11,400 9,400
17/11/2025 10,400 0.9 (9.47%) 29,300 299.3 0 0 9,500 10,400 8,600
14/11/2025 9,500 -0.4 (-4.04%) 1,000 9.5 0 0 9,900 10,800 9,000
13/11/2025 9,900 -0.3 (-2.94%) 15,500 149.05 0 0 10,200 11,200 9,200
12/11/2025 10,200 0.2 (2%) 9,800 98.13 0 0 10,000 11,000 9,000
11/11/2025 10,000 0.3 (3.09%) 12,000 120 0 0 9,700 10,600 8,800
10/11/2025 9,700 0.8 (8.99%) 12,600 117.97 0 0 8,900 9,700 8,100
07/11/2025 8,900 -0.9 (-9.18%) 25,000 222.5 0 0 9,800 10,700 8,900
06/11/2025 9,800 -0.2 (-2%) 11,200 110.82 0 0 10,000 11,000 9,000
05/11/2025 10,000 0.2 (2.04%) 400 3.73 0 0 9,800 10,700 8,900
04/11/2025 9,800 -0.1 (-1.01%) 7,001 68.61 0 0 9,900 10,800 9,000
03/11/2025 9,900 0.1 (1.02%) 12,708 125.8 0 0 9,800 10,700 8,900
31/10/2025 9,800 -0.2 (-2%) 14,000 137.2 0 0 10,000 11,000 9,000
30/10/2025 10,000 0 (0%) 60 0.6 0 0 10,000 11,000 9,000
29/10/2025 10,000 0 (0%) 300 3 0 0 10,000 11,000 9,000
28/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
27/10/2025 10,000 0 (0%) 12,900 129 0 0 10,000 11,000 9,000
24/10/2025 10,000 0 (0%) 0 0 0 0 10,000 11,000 9,000
23/10/2025 10,000 0 (0%) 200 2 0 0 10,000 11,000 9,000
22/10/2025 10,000 -0.2 (-1.96%) 11,900 119 0 0 10,200 11,200 9,200
21/10/2025 10,200 -0.3 (-2.86%) 8,000 81.6 0 0 10,500 11,500 9,500
20/10/2025 10,500 0.6 (6.06%) 20,000 210 0 0 9,900 10,800 9,000
17/10/2025 9,900 -0.2 (-1.98%) 6,800 67.32 0 0 10,100 11,100 9,100
16/10/2025 10,100 0 (0%) 400 4.01 0 0 10,100 11,100 9,100
15/10/2025 10,100 0 (0%) 800 8.01 0 0 10,100 11,100 9,100
14/10/2025 10,100 -0.1 (-0.98%) 5,000 50.5 0 0 10,200 11,200 9,200
13/10/2025 10,200 -0.2 (-1.92%) 7,600 78.14 0 0 10,400 11,400 9,400
10/10/2025 10,400 0 (0%) 6,100 62.24 0 0 10,400 11,400 9,400
09/10/2025 10,400 -0.2 (-1.89%) 12,200 126.17 0 0 10,600 11,600 9,600
08/10/2025 10,600 0 (0%) 18,000 182.08 0 0 10,600 11,600 9,600
07/10/2025 10,600 0.3 (2.91%) 8,100 82.96 0 0 10,300 11,300 9,300
06/10/2025 10,300 -0.3 (-2.83%) 11,000 113.3 0 0 10,600 11,600 9,600
03/10/2025 10,600 0.1 (0.95%) 8,600 88.61 0 0 10,500 11,500 9,500
02/10/2025 10,500 0 (0%) 5,500 57.75 0 0 10,500 11,500 9,500

Historical Data - BSC

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