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
13/03/2026 112,300 0.3 (0.27%) 900 101.15 0 0 112,000 119,800 104,200
12/03/2026 112,000 -1.1 (-0.97%) 300 33.89 0 0 113,100 121,000 105,200
11/03/2026 113,100 0.8 (0.71%) 1,500 168.63 0 0 112,300 120,100 104,500
10/03/2026 112,300 5.1 (4.76%) 7,700 877.1 0 0 107,200 114,700 99,700
09/03/2026 107,200 -7.9 (-6.86%) 18,400 1,991.42 0 0 115,100 123,100 107,100
06/03/2026 115,100 -1.5 (-1.29%) 3,700 426.56 0 0 116,600 124,700 108,500
05/03/2026 116,600 0.1 (0.09%) 7,900 931.51 0 0 116,500 124,600 108,400
04/03/2026 116,500 -0.7 (-0.6%) 900 105.31 0 0 117,200 125,400 109,000
03/03/2026 117,200 0.1 (0.09%) 600 70.3 0 0 117,100 125,200 109,000
02/03/2026 117,100 0.4 (0.34%) 7,400 867.65 0 0 116,700 124,800 108,600
27/02/2026 116,700 0.4 (0.34%) 700 82.72 0 0 116,300 124,400 108,200
26/02/2026 116,300 -0.7 (-0.6%) 2,300 268.39 0 0 117,000 125,100 108,900
25/02/2026 117,000 -0.9 (-0.76%) 800 94.82 0 0 117,900 126,100 109,700
24/02/2026 117,900 3.3 (2.88%) 5,300 625.47 0 0 114,600 122,600 106,600
23/02/2026 114,600 0.4 (0.35%) 1,300 149.18 0 0 114,200 122,100 106,300
13/02/2026 114,200 0.1 (0.09%) 3,000 344.85 0 0 114,100 122,000 106,200
12/02/2026 114,100 1.4 (1.24%) 2,500 285.1 0 0 112,700 120,500 104,900
11/02/2026 112,700 0.1 (0.09%) 100 11.27 0 0 112,600 120,400 104,800
10/02/2026 112,600 0.5 (0.45%) 4,100 465.26 0 0 112,100 119,900 104,300
09/02/2026 112,100 -0.4 (-0.36%) 1,400 157.52 0 0 112,500 120,300 104,700
06/02/2026 112,500 0.1 (0.09%) 600 67.53 0 0 112,400 120,200 104,600
05/02/2026 112,400 0.8 (0.72%) 1,400 159.65 0 0 111,600 119,400 103,800
04/02/2026 111,600 0.4 (0.36%) 7,900 892.34 0 0 111,200 118,900 103,500
03/02/2026 111,200 0.3 (0.27%) 100 11.12 0 0 110,900 118,600 103,200
02/02/2026 110,900 0 (0%) 4,800 532.44 0 0 110,900 118,600 103,200
30/01/2026 110,900 0.3 (0.27%) 1,400 155.1 0 0 110,600 118,300 102,900
29/01/2026 110,600 0 (0%) 2,000 223.74 0 0 110,600 118,300 102,900
28/01/2026 110,600 0 (0%) 3,800 428.41 0 0 110,600 118,300 102,900
27/01/2026 110,600 -1.9 (-1.69%) 2,900 325.54 0 0 112,500 120,300 104,700
26/01/2026 112,500 0 (0%) 900 101.25 0 0 112,500 120,300 104,700
23/01/2026 112,500 0.2 (0.18%) 2,600 296.38 0 0 112,300 120,100 104,500
22/01/2026 112,300 -0.6 (-0.53%) 1,300 146.23 0 0 112,900 120,800 105,000
21/01/2026 112,900 0.1 (0.09%) 2,500 280.51 0 0 112,800 120,600 105,000
20/01/2026 112,800 0.4 (0.36%) 8,700 992.84 58,800 6,150.48 112,400 120,200 104,600
19/01/2026 112,400 -3.1 (-2.68%) 5,800 656.13 0 0 115,500 123,500 107,500
16/01/2026 115,500 0 (0%) 9,000 1,042.26 0 0 115,500 123,500 107,500
15/01/2026 115,500 -0.1 (-0.09%) 1,800 208.54 0 0 115,600 123,600 107,600
14/01/2026 115,600 0.4 (0.35%) 1,800 207.97 0 0 115,200 123,200 107,200
13/01/2026 115,200 -0.6 (-0.52%) 3,800 439.53 0 0 115,800 123,900 107,700
12/01/2026 115,800 0.7 (0.61%) 3,400 393.2 0 0 115,100 123,100 107,100
09/01/2026 115,100 0.1 (0.09%) 500 57.65 0 0 115,000 123,000 107,000
08/01/2026 115,000 0.6 (0.52%) 4,900 567.05 0 0 114,400 122,400 106,400
07/01/2026 114,400 0.4 (0.35%) 6,300 730.64 0 0 114,000 121,900 106,100
06/01/2026 114,000 0.9 (0.8%) 1,500 171.34 0 0 113,100 121,000 105,200
05/01/2026 113,100 -3.8 (-3.25%) 4,700 539.43 0 0 116,900 125,000 108,800
31/12/2025 116,900 3.3 (2.9%) 3,500 405.61 0 0 113,600 121,500 105,700
30/12/2025 113,600 3 (2.71%) 900 101.41 0 0 110,600 118,300 102,900
29/12/2025 110,600 0.4 (0.36%) 600 66.36 0 0 110,200 117,900 102,500
26/12/2025 110,200 0.2 (0.18%) 8,800 982.77 0 0 110,000 117,700 102,300
25/12/2025 110,000 0 (0%) 8,300 915.32 0 0 110,000 117,700 102,300
24/12/2025 110,000 -3.3 (-2.91%) 2,100 234.01 0 0 113,300 121,200 105,400
23/12/2025 113,300 7.4 (6.99%) 5,700 645.81 0 0 105,900 113,300 98,500
22/12/2025 105,900 6.9 (6.97%) 18,600 1,940.81 0 0 99,000 105,900 92,100
19/12/2025 99,000 0 (0%) 2,500 247.5 0 0 99,000 105,900 92,100
18/12/2025 99,000 0 (0%) 2,300 227.91 0 0 99,000 105,900 92,100
17/12/2025 99,000 -1 (-1%) 2,700 269.87 0 0 100,000 107,000 93,000
16/12/2025 100,000 0 (0%) 3,100 308.66 0 0 100,000 107,000 93,000
15/12/2025 100,000 1.1 (1.11%) 700 69.4 0 0 98,900 105,800 92,000
12/12/2025 98,900 1.9 (1.96%) 700 69.39 0 0 97,000 103,700 90,300
11/12/2025 97,000 0 (0%) 100 9.7 0 0 97,000 103,700 90,300
10/12/2025 97,000 -2 (-2.02%) 100 9.7 0 0 99,000 105,900 92,100
09/12/2025 99,000 0 (0%) 2,100 207.3 0 0 99,000 105,900 92,100
08/12/2025 99,000 -1.5 (-1.49%) 1,600 156.26 0 0 100,500 107,500 93,500
05/12/2025 100,500 0 (0%) 300 30.15 0 0 100,500 107,500 93,500
04/12/2025 100,500 0 (0%) 400 40.1 0 0 100,500 107,500 93,500
03/12/2025 100,500 -1.2 (-1.18%) 100 10.05 0 0 101,700 108,800 94,600
02/12/2025 101,700 -0.3 (-0.29%) 300 30.46 0 0 102,000 109,100 94,900
01/12/2025 102,000 2 (2%) 800 80.5 0 0 100,000 107,000 93,000
28/11/2025 100,000 1.5 (1.52%) 8,100 815.29 0 0 98,500 105,300 91,700
27/11/2025 98,500 2 (2.07%) 17,800 1,745.34 0 0 96,500 103,200 89,800
26/11/2025 96,500 0.3 (0.31%) 1,400 134.69 0 0 96,200 102,900 89,500
25/11/2025 96,200 0.2 (0.21%) 4,600 442.35 0 0 96,000 102,700 89,300
24/11/2025 96,000 0.5 (0.52%) 4,900 466.66 0 0 95,500 102,100 88,900
21/11/2025 95,500 2 (2.14%) 5,200 494.61 0 0 93,500 100,000 87,000
20/11/2025 93,500 -0.5 (-0.53%) 3,800 358.29 0 0 94,000 100,500 87,500
19/11/2025 94,000 0 (0%) 300 28.2 0 0 94,000 100,500 87,500
18/11/2025 94,000 0 (0%) 2,300 216.2 0 0 94,000 100,500 87,500
17/11/2025 94,000 0 (0%) 0 0 0 0 94,000 100,500 87,500
14/11/2025 94,000 0.7 (0.75%) 500 47 0 0 93,300 99,800 86,800
13/11/2025 93,300 0 (0%) 0 0 0 0 93,300 99,800 86,800
12/11/2025 93,300 0.1 (0.11%) 1,100 104.33 0 0 93,200 99,700 86,700
11/11/2025 93,200 -1.8 (-1.89%) 1,400 132.65 0 0 95,000 101,600 88,400
10/11/2025 95,000 0 (0%) 3,000 284.12 0 0 95,000 101,600 88,400
07/11/2025 95,000 0 (0%) 600 57 0 0 95,000 101,600 88,400
06/11/2025 95,000 0 (0%) 400 38 0 0 95,000 101,600 88,400
05/11/2025 95,000 0 (0%) 200 19 0 0 95,000 101,600 88,400
04/11/2025 95,000 -0.7 (-0.73%) 500 47.64 0 0 95,700 102,300 89,100
03/11/2025 95,700 -0.3 (-0.31%) 800 76.43 0 0 96,000 102,700 89,300
31/10/2025 96,000 0 (0%) 2,100 200.89 0 0 96,000 102,700 89,300
30/10/2025 96,000 0 (0%) 1,700 162.9 0 0 96,000 102,700 89,300
29/10/2025 96,000 1.2 (1.27%) 1,700 161.35 0 0 94,800 101,400 88,200
28/10/2025 94,800 2.5 (2.71%) 3,500 333.96 0 0 92,300 98,700 85,900
27/10/2025 92,300 1.3 (1.43%) 3,000 276.88 0 0 91,000 97,300 84,700
24/10/2025 91,000 -2 (-2.15%) 9,000 831.65 0 0 93,000 99,500 86,500
23/10/2025 93,000 0 (0%) 300 27.9 0 0 93,000 99,500 86,500
22/10/2025 93,000 -0.5 (-0.53%) 600 56.08 0 0 93,500 100,000 87,000
21/10/2025 93,500 -1 (-1.06%) 500 46.67 0 0 94,500 101,100 87,900
20/10/2025 94,500 -0.2 (-0.21%) 2,500 235.65 0 0 94,700 101,300 88,100
17/10/2025 94,700 -0.3 (-0.32%) 700 64.53 0 0 95,000 101,600 88,400
16/10/2025 95,000 3 (3.26%) 2,000 189.26 0 0 92,000 98,400 85,600
15/10/2025 92,000 0 (0%) 600 55.2 0 0 92,000 98,400 85,600
14/10/2025 92,000 0 (0%) 700 64.4 0 0 92,000 98,400 85,600
13/10/2025 92,000 -2 (-2.13%) 2,200 202.26 0 0 94,000 100,500 87,500
10/10/2025 94,000 -0.4 (-0.42%) 1,300 121 0 0 94,400 101,000 87,800
09/10/2025 94,400 -0.6 (-0.63%) 1,600 149.87 0 0 95,000 101,600 88,400
08/10/2025 95,000 0.2 (0.21%) 1,100 104.56 0 0 94,800 101,400 88,200
07/10/2025 94,800 0 (0%) 3,400 315.1 0 0 94,800 101,400 88,200
06/10/2025 94,800 -0.1 (-0.11%) 300 28.28 0 0 94,900 101,500 88,300
03/10/2025 94,900 1.9 (2.04%) 4,900 464.89 0 0 93,000 99,500 86,500
02/10/2025 93,000 0 (0%) 0 0 0 0 93,000 99,500 86,500
01/10/2025 93,000 0 (0%) 2,000 186 0 0 93,000 99,500 86,500
30/09/2025 93,000 -1.3 (-1.38%) 3,900 366.45 0 0 94,300 100,900 87,700
29/09/2025 94,300 -0.5 (-0.53%) 200 18.85 0 0 94,800 101,400 88,200
26/09/2025 94,800 2.8 (3.04%) 100 9.48 0 0 92,000 98,400 85,600
25/09/2025 92,000 -0.7 (-0.76%) 4,400 412.18 0 0 92,700 99,100 86,300
24/09/2025 92,700 0 (0%) 2,500 230.67 0 0 92,700 99,100 86,300
23/09/2025 92,700 2 (2.21%) 500 46.18 0 0 90,700 97,000 84,400
22/09/2025 90,700 -1.3 (-1.41%) 8,500 787.06 0 0 92,000 98,400 85,600
19/09/2025 92,000 0 (0%) 2,700 248.4 0 0 92,000 98,400 85,600
18/09/2025 92,000 0 (0%) 300 27.6 0 0 92,000 98,400 85,600
17/09/2025 92,000 -0.1 (-0.11%) 4,700 432.63 0 0 92,100 98,500 85,700
16/09/2025 92,100 -0.1 (-0.11%) 1,500 137.67 0 0 92,200 98,600 85,800
15/09/2025 92,200 -0.2 (-0.22%) 1,000 91.4 0 0 92,400 98,800 86,000

Historical Data - BSC

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