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 10,500 0.4 (3.96%) 24,700 248.09 0 0 10,100 11,600 8,600
31/03/2026 10,000 -0.3 (-2.91%) 16,201 163.62 0 0 10,300 11,800 8,800
30/03/2026 10,300 -0.1 (-0.96%) 100 1.03 382,600 4,552.94 10,400 11,900 8,900
27/03/2026 10,500 0.4 (3.96%) 2,200 22.81 0 0 10,100 11,600 8,600
26/03/2026 10,300 -0.3 (-2.83%) 16,200 164.08 0 0 10,600 12,100 9,100
25/03/2026 10,600 0.2 (1.92%) 104 1.1 0 0 10,400 11,900 8,900
24/03/2026 10,900 0.6 (5.83%) 46,700 484.96 0 0 10,300 11,800 8,800
23/03/2026 10,000 -0.4 (-3.85%) 700 7.18 0 0 10,400 11,900 8,900
20/03/2026 10,300 0 (0%) 14,900 154.92 0 0 10,300 11,800 8,800
19/03/2026 10,400 -0.1 (-0.95%) 4,100 42.36 0 0 10,500 12,000 9,000
18/03/2026 11,000 0.7 (6.8%) 2,400 25.1 0 0 10,300 11,800 8,800
17/03/2026 10,100 -0.2 (-1.94%) 79,800 820.61 0 0 10,300 11,800 8,800
16/03/2026 11,200 -0.2 (-1.75%) 5,801 59.46 0 0 11,400 13,100 9,700
13/03/2026 11,400 0.7 (6.54%) 200 2.27 0 0 10,700 12,300 9,100
12/03/2026 10,900 0 (0%) 35,700 380.33 0 0 10,900 12,500 9,300
11/03/2026 11,000 0.3 (2.8%) 2,100 22.84 0 0 10,700 12,300 9,100
10/03/2026 11,000 0.3 (2.8%) 3,200 34.3 0 0 10,700 12,300 9,100
09/03/2026 11,400 0 (0%) 3,600 38.54 0 0 11,400 13,100 9,700
06/03/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
05/03/2026 11,400 0.2 (1.79%) 300 3.42 0 0 11,200 12,800 9,600
04/03/2026 11,400 0.1 (0.88%) 2,200 24.61 0 0 11,300 12,900 9,700
03/03/2026 11,400 0.4 (3.64%) 700 7.94 0 0 11,000 12,600 9,400
02/03/2026 11,400 0 (0%) 5,700 62.47 0 0 11,400 13,100 9,700
27/02/2026 11,600 0.7 (6.42%) 10,200 116.64 0 0 10,900 12,500 9,300
26/02/2026 11,200 0.2 (1.82%) 6,600 71.92 0 0 11,000 12,600 9,400
25/02/2026 11,000 0 (0%) 2,300 25.33 0 0 11,000 12,600 9,400
24/02/2026 11,000 0.1 (0.92%) 7,400 81.54 0 0 10,900 12,500 9,300
23/02/2026 10,700 0.2 (1.9%) 3,300 35.98 0 0 10,500 12,000 9,000
13/02/2026 10,400 -0.4 (-3.7%) 10,600 110.88 0 0 10,800 12,400 9,200
12/02/2026 10,800 -0.7 (-6.09%) 3,900 42.06 0 0 11,500 13,200 9,800
11/02/2026 11,500 0.7 (6.48%) 100 1.15 0 0 10,800 12,400 9,200
10/02/2026 10,800 -0.7 (-6.09%) 6,200 67.08 0 0 11,500 13,200 9,800
09/02/2026 11,100 -0.3 (-2.63%) 5,700 65.78 0 0 11,400 13,100 9,700
06/02/2026 11,500 0.1 (0.88%) 21,000 238.77 0 0 11,400 13,100 9,700
05/02/2026 11,500 0.3 (2.68%) 95,000 1,079.73 0 0 11,200 12,800 9,600
04/02/2026 10,900 0.1 (0.93%) 4,100 45.78 0 0 10,800 12,400 9,200
03/02/2026 10,900 0.1 (0.93%) 22,800 246.91 0 0 10,800 12,400 9,200
02/02/2026 11,300 0.7 (6.6%) 11,300 121.63 0 0 10,600 12,100 9,100
30/01/2026 10,900 0.3 (2.83%) 1,600 17.03 0 0 10,600 12,100 9,100
29/01/2026 11,100 0.3 (2.78%) 1,200 12.66 0 0 10,800 12,400 9,200
28/01/2026 11,100 0.5 (4.72%) 1,000 10.78 0 0 10,600 12,100 9,100
27/01/2026 10,700 -0.4 (-3.6%) 2,500 26.59 0 0 11,100 12,700 9,500
26/01/2026 11,100 0.3 (2.78%) 100 1.11 0 0 10,800 12,400 9,200
23/01/2026 10,800 0.1 (0.93%) 1,000 10.8 0 0 10,700 12,300 9,100
22/01/2026 10,600 0 (0%) 1,200 12.87 0 0 10,600 12,100 9,100
21/01/2026 10,700 0 (0%) 10,400 110.3 0 0 10,700 12,300 9,100
20/01/2026 10,800 -0.2 (-1.82%) 7,300 78.29 0 0 11,000 12,600 9,400
19/01/2026 11,000 -0.3 (-2.65%) 8,800 96.5 0 0 11,300 12,900 9,700
16/01/2026 11,000 -0.3 (-2.65%) 13,000 146.8 0 0 11,300 12,900 9,700
15/01/2026 11,300 0.1 (0.89%) 6,800 76.51 0 0 11,200 12,800 9,600
14/01/2026 11,000 0 (0%) 50,200 564.07 0 0 11,000 12,600 9,400
13/01/2026 11,000 -0.3 (-2.65%) 1,000 11 0 0 11,300 12,900 9,700
12/01/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
09/01/2026 11,300 0 (0%) 5,700 64.3 0 0 11,300 12,900 9,700
08/01/2026 11,500 0.3 (2.68%) 4,800 54.23 0 0 11,200 12,800 9,600
07/01/2026 11,100 0 (0%) 91,900 1,029.86 0 0 11,100 12,700 9,500
06/01/2026 11,200 0.5 (4.67%) 6,300 69.72 0 0 10,700 12,300 9,100
05/01/2026 10,800 0.2 (1.89%) 500 5.34 0 0 10,600 12,100 9,100
31/12/2025 10,500 -0.6 (-5.41%) 4,100 43.63 0 0 11,100 12,700 9,500
30/12/2025 11,100 0 (0%) 9 0.1 0 0 11,100 12,700 9,500
29/12/2025 11,100 0 (0%) 2 0.02 0 0 11,100 12,700 9,500
26/12/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
25/12/2025 11,100 0.6 (5.71%) 201 2.22 0 0 10,500 12,000 9,000
24/12/2025 11,000 -0.2 (-1.79%) 600 6.3 200,000 1,920 11,200 12,800 9,600
23/12/2025 11,200 0.6 (5.66%) 4,200 46.89 0 0 10,600 12,100 9,100
22/12/2025 10,500 -0.1 (-0.94%) 5,500 58.17 0 0 10,600 12,100 9,100
19/12/2025 10,600 -0.6 (-5.36%) 6,500 68.95 0 0 11,200 12,800 9,600
18/12/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
17/12/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
16/12/2025 11,200 0.6 (5.66%) 100 1.12 0 0 10,600 12,100 9,100
15/12/2025 11,500 -0.2 (-1.71%) 3,600 38.11 0 0 11,700 13,400 10,000
12/12/2025 11,200 0.1 (0.9%) 1,611 18.81 0 0 11,100 12,700 9,500
11/12/2025 11,000 -0.3 (-2.65%) 2,300 25.6 0 0 11,300 12,900 9,700
10/12/2025 11,100 -0.5 (-4.31%) 3,601 40.83 0 0 11,600 13,300 9,900
09/12/2025 11,700 0.2 (1.74%) 3,300 38.41 0 0 11,500 13,200 9,800
08/12/2025 11,500 0.1 (0.88%) 100 1.15 0 0 11,400 13,100 9,700
05/12/2025 11,300 -0.2 (-1.74%) 17,200 196.87 0 0 11,500 13,200 9,800
04/12/2025 11,600 0.2 (1.75%) 6,000 68.79 0 0 11,400 13,100 9,700
03/12/2025 11,500 0.1 (0.88%) 3,800 43.14 0 0 11,400 13,100 9,700
02/12/2025 11,500 0.1 (0.88%) 5,601 64.05 0 0 11,400 13,100 9,700
01/12/2025 11,300 0 (0%) 200 2.27 0 0 11,300 12,900 9,700
28/11/2025 11,300 0 (0%) 2,200 24.84 0 0 11,300 12,900 9,700
27/11/2025 11,500 -0.1 (-0.86%) 3,900 43.92 0 0 11,600 13,300 9,900
26/11/2025 11,500 0.1 (0.88%) 3,100 35.94 0 0 11,400 13,100 9,700
25/11/2025 11,400 0 (0%) 200 2.28 0 0 11,400 13,100 9,700
24/11/2025 11,400 -0.1 (-0.87%) 2,700 30.84 0 0 11,500 13,200 9,800
21/11/2025 11,600 0.3 (2.65%) 4,700 54.22 0 0 11,300 12,900 9,700
20/11/2025 11,500 0.3 (2.68%) 39,400 446.28 0 0 11,200 12,800 9,600
19/11/2025 11,200 0.2 (1.82%) 6,000 67.1 0 0 11,000 12,600 9,400
18/11/2025 11,200 0.3 (2.75%) 3,800 41.8 0 0 10,900 12,500 9,300
17/11/2025 11,200 0.3 (2.75%) 7,300 79.66 0 0 10,900 12,500 9,300
14/11/2025 10,800 -0.2 (-1.82%) 3,000 32.56 0 0 11,000 12,600 9,400
13/11/2025 10,800 -0.2 (-1.82%) 7,300 80.24 0 0 11,000 12,600 9,400
12/11/2025 10,900 -0.2 (-1.8%) 4,700 51.58 0 0 11,100 12,700 9,500
11/11/2025 11,200 0.4 (3.7%) 1,500 16.69 0 0 10,800 12,400 9,200
10/11/2025 10,800 0 (0%) 3,100 33.48 0 0 10,800 12,400 9,200
07/11/2025 10,900 0.3 (2.83%) 1,501 16.24 0 0 10,600 12,100 9,100
06/11/2025 10,600 -0.7 (-6.19%) 600 6.36 0 0 11,300 12,900 9,700
05/11/2025 11,300 0 (0%) 3,100 34.93 0 0 11,300 12,900 9,700
04/11/2025 11,300 0.3 (2.73%) 3,101 34.91 0 0 11,000 12,600 9,400
03/11/2025 10,800 0.1 (0.93%) 31,200 342.17 0 0 10,700 12,300 9,100
31/10/2025 10,700 0.3 (2.88%) 28,600 304.62 0 0 10,400 11,900 8,900
30/10/2025 10,400 0 (0%) 14,500 150.8 0 0 10,400 11,900 8,900
29/10/2025 10,300 0 (0%) 7,700 80.37 0 0 10,300 11,800 8,800
28/10/2025 10,200 -0.2 (-1.92%) 14,200 146.08 0 0 10,400 11,900 8,900
27/10/2025 10,300 -0.5 (-4.63%) 500 5.18 0 0 10,800 12,400 9,200
24/10/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
23/10/2025 10,700 -0.3 (-2.73%) 200 2.15 0 0 11,000 12,600 9,400
22/10/2025 11,200 0.5 (4.67%) 300 3.3 0 0 10,700 12,300 9,100
21/10/2025 10,900 0.3 (2.83%) 600 6.39 0 0 10,600 12,100 9,100
20/10/2025 11,400 0.7 (6.54%) 1,500 15.92 0 0 10,700 12,300 9,100
17/10/2025 10,500 0 (0%) 9,900 106.02 0 0 10,500 12,000 9,000
16/10/2025 11,000 0.1 (0.92%) 18,300 192.82 0 0 10,900 12,500 9,300
15/10/2025 10,800 -0.4 (-3.57%) 7,100 77.31 0 0 11,200 12,800 9,600
14/10/2025 11,100 -0.6 (-5.13%) 9,000 100.87 0 0 11,700 13,400 10,000
13/10/2025 11,800 0.1 (0.85%) 3,000 35.2 0 0 11,700 13,400 10,000
10/10/2025 11,200 0 (0%) 2,100 24.58 0 0 11,200 12,800 9,600
09/10/2025 11,300 -0.5 (-4.24%) 24,600 276.71 0 0 11,800 13,500 10,100
08/10/2025 11,200 -0.3 (-2.61%) 1,300 15.4 0 0 11,500 13,200 9,800
07/10/2025 11,200 0 (0%) 13,200 151.79 0 0 11,200 12,800 9,600
06/10/2025 11,900 0.5 (4.39%) 4,100 45.99 0 0 11,400 13,100 9,700
03/10/2025 11,600 0.3 (2.65%) 13,700 156.01 0 0 11,300 12,900 9,700
02/10/2025 11,600 -0.3 (-2.52%) 3,000 33.95 0 0 11,900 13,600 10,200
01/10/2025 11,700 0.8 (7.34%) 300 3.57 0 0 10,900 12,500 9,300

Historical Data - BSC

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