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
07/05/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
06/05/2026 11,100 0 (0%) 2,000 22.2 0 0 11,100 12,200 10,000
05/05/2026 11,100 0 (0%) 1,395 15.47 0 0 11,100 12,200 10,000
04/05/2026 11,100 0.1 (0.91%) 200 2.21 0 0 11,000 12,100 9,900
29/04/2026 11,000 0 (0%) 700 7.7 0 0 11,000 12,100 9,900
28/04/2026 11,000 -0.2 (-1.79%) 700 7.76 0 0 11,200 12,300 10,100
24/04/2026 11,200 0.1 (0.9%) 7,000 78.4 0 0 11,100 12,200 10,000
23/04/2026 11,100 0 (0%) 1,000 11.1 0 0 11,100 12,200 10,000
22/04/2026 11,100 0 (0%) 2,000 22.2 0 0 11,100 12,200 10,000
21/04/2026 11,100 -0.2 (-1.77%) 1,600 17.76 0 0 11,300 12,400 10,200
20/04/2026 11,300 0 (0%) 1 0.01 0 0 11,300 12,400 10,200
17/04/2026 11,300 0.2 (1.8%) 7,000 78.18 0 0 11,100 12,200 10,000
16/04/2026 11,100 0 (0%) 1 0.01 0 0 11,100 12,200 10,000
15/04/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
14/04/2026 11,100 0 (0%) 1,400 15.31 0 0 11,100 12,200 10,000
13/04/2026 11,100 0.2 (1.83%) 101 1.12 0 0 10,900 11,900 9,900
10/04/2026 10,900 -0.2 (-1.8%) 1,000 10.9 0 0 11,100 12,200 10,000
09/04/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
08/04/2026 11,100 0 (0%) 20 0.22 0 0 11,100 12,200 10,000
07/04/2026 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
06/04/2026 11,100 0.3 (2.78%) 909 9.77 0 0 10,800 11,800 9,800
03/04/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
02/04/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
01/04/2026 10,800 0 (0%) 100 1.08 0 0 10,800 11,800 9,800
31/03/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
30/03/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
27/03/2026 10,800 0 (0%) 400 4.4 0 0 10,800 11,800 9,800
26/03/2026 10,800 0 (0%) 5,300 57.24 0 0 10,800 11,800 9,800
25/03/2026 10,800 0 (0%) 10 0.11 0 0 10,800 11,800 9,800
24/03/2026 10,800 0 (0%) 1,700 18.36 0 0 10,800 11,800 9,800
23/03/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
20/03/2026 10,800 -0.1 (-0.92%) 1,600 17.28 0 0 10,900 11,900 9,900
19/03/2026 10,900 0 (0%) 601 6.55 0 0 10,900 11,900 9,900
18/03/2026 10,900 0.1 (0.93%) 400 4.36 0 0 10,800 11,800 9,800
17/03/2026 10,800 -0.1 (-0.92%) 2,900 31.21 0 0 10,900 11,900 9,900
16/03/2026 10,900 0 (0%) 6,000 65.4 0 0 10,900 11,900 9,900
13/03/2026 10,900 -0.3 (-2.68%) 22,000 245.8 0 0 11,200 12,300 10,100
12/03/2026 11,200 0 (0%) 2,200 24.6 0 0 11,200 12,300 10,100
11/03/2026 11,200 -0.1 (-0.88%) 106 1.19 0 0 11,300 12,400 10,200
10/03/2026 11,300 0.2 (1.8%) 8,600 95.49 0 0 11,100 12,200 10,000
09/03/2026 11,100 0 (0%) 2,851 31.21 0 0 11,100 12,200 10,000
06/03/2026 11,100 -0.1 (-0.89%) 6,000 66.13 0 0 11,200 12,300 10,100
05/03/2026 11,200 0 (0%) 2,673 29.72 0 0 11,200 12,300 10,100
04/03/2026 11,200 -0.3 (-2.61%) 18,000 200.29 0 0 11,500 12,600 10,400
03/03/2026 11,500 0.2 (1.77%) 13,800 158.67 0 0 11,300 12,400 10,200
02/03/2026 11,300 0.4 (3.67%) 37,100 416.56 0 0 10,900 11,900 9,900
27/02/2026 10,900 0 (0%) 20 0.22 0 0 10,900 11,900 9,900
26/02/2026 10,900 0 (0%) 900 9.81 0 0 10,900 11,900 9,900
25/02/2026 10,900 0.3 (2.83%) 400 4.36 0 0 10,600 11,600 9,600
24/02/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
23/02/2026 10,600 0 (0%) 5,400 57.24 0 0 10,600 11,600 9,600
13/02/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
12/02/2026 10,600 0 (0%) 1,500 15.9 0 0 10,600 11,600 9,600
11/02/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
10/02/2026 10,600 0 (0%) 100 1.06 0 0 10,600 11,600 9,600
09/02/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
06/02/2026 10,600 -0.1 (-0.93%) 9,500 100.71 0 0 10,700 11,700 9,700
05/02/2026 10,700 -0.2 (-1.83%) 2,500 26.9 0 0 10,900 11,900 9,900
04/02/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
03/02/2026 10,900 0.1 (0.93%) 7,300 78.53 0 0 10,800 11,800 9,800
02/02/2026 10,800 0.1 (0.93%) 4,700 50.76 0 0 10,700 11,700 9,700
30/01/2026 10,700 0.1 (0.94%) 1,000 10.7 0 0 10,600 11,600 9,600
29/01/2026 10,600 -0.3 (-2.75%) 1,800 19.32 0 0 10,900 11,900 9,900
28/01/2026 10,900 0 (0%) 100 1.09 0 0 10,900 11,900 9,900
27/01/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
26/01/2026 10,900 0 (0%) 5,000 54.5 0 0 10,900 11,900 9,900
23/01/2026 10,900 0 (0%) 14,409 157.52 0 0 10,900 11,900 9,900
22/01/2026 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
21/01/2026 10,900 0 (0%) 16,700 182.03 0 0 10,900 11,900 9,900
20/01/2026 10,900 0.1 (0.93%) 11,700 127.53 0 0 10,800 11,800 9,800
19/01/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
16/01/2026 10,800 0 (0%) 4,700 50.59 0 0 10,800 11,800 9,800
15/01/2026 10,800 -0.2 (-1.82%) 2,900 31.32 0 0 11,000 12,100 9,900
14/01/2026 11,000 0.1 (0.92%) 100 1.1 0 0 10,900 11,900 9,900
13/01/2026 10,900 0.3 (2.83%) 131 1.44 0 0 10,600 11,600 9,600
12/01/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
09/01/2026 10,600 0 (0%) 4,500 47.67 0 0 10,600 11,600 9,600
08/01/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
07/01/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
06/01/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
05/01/2026 10,600 0 (0%) 1,300 13.78 0 0 10,600 11,600 9,600
31/12/2025 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
30/12/2025 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
29/12/2025 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
26/12/2025 10,600 0.4 (3.92%) 205 2.18 0 0 10,200 11,200 9,200
25/12/2025 10,200 -0.6 (-5.56%) 1,200 12.43 0 0 10,800 11,800 9,800
24/12/2025 10,800 0 (0%) 100 1.08 0 0 10,800 11,800 9,800
23/12/2025 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
22/12/2025 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
19/12/2025 10,800 0 (0%) 201 2.17 0 0 10,800 11,800 9,800
18/12/2025 10,800 0 (0%) 3,300 35.64 0 0 10,800 11,800 9,800
17/12/2025 10,800 0.1 (0.93%) 900 9.72 0 0 10,700 11,700 9,700
16/12/2025 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
15/12/2025 10,700 0.6 (5.94%) 110 1.17 0 0 10,100 11,100 9,100
12/12/2025 10,100 -0.8 (-7.34%) 8,000 81.15 0 0 10,900 11,900 9,900
11/12/2025 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
10/12/2025 10,900 0 (0%) 100 1.09 0 0 10,900 11,900 9,900
09/12/2025 10,900 -0.1 (-0.91%) 300 3.27 0 0 11,000 12,100 9,900
08/12/2025 11,000 0 (0%) 1 0.01 0 0 11,000 12,100 9,900
05/12/2025 11,000 0 (0%) 1 0.01 0 0 11,000 12,100 9,900
04/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
03/12/2025 11,000 0.1 (0.92%) 1,900 20.89 0 0 10,900 11,900 9,900
02/12/2025 10,900 0 (0%) 601 6.45 0 0 10,900 11,900 9,900
01/12/2025 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
28/11/2025 10,900 -0.1 (-0.91%) 700 7.69 0 0 11,000 12,100 9,900
27/11/2025 11,000 0.2 (1.85%) 510 5.6 0 0 10,800 11,800 9,800
26/11/2025 10,800 0 (0%) 30 0.32 0 0 10,800 11,800 9,800
25/11/2025 10,800 -0.1 (-0.92%) 300 3.24 0 0 10,900 11,900 9,900
24/11/2025 10,900 -0.2 (-1.8%) 101 1.1 0 0 11,100 12,200 10,000
21/11/2025 11,100 0 (0%) 52 0.53 0 0 11,100 12,200 10,000
20/11/2025 11,100 0 (0%) 201 2.23 0 0 11,100 12,200 10,000
19/11/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
18/11/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
17/11/2025 11,100 0.6 (5.71%) 18,908 207.87 0 0 10,500 11,500 9,500
14/11/2025 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
13/11/2025 10,500 -0.1 (-0.94%) 100 1.05 0 0 10,600 11,600 9,600
12/11/2025 10,600 0.1 (0.95%) 2,600 27.56 0 0 10,500 11,500 9,500
11/11/2025 10,500 0 (0%) 5 0.05 0 0 10,500 11,500 9,500
10/11/2025 10,500 0 (0%) 702 7.37 0 0 10,500 11,500 9,500
07/11/2025 10,500 0.1 (0.96%) 402 4.25 0 0 10,400 11,400 9,400

Historical Data - BSC

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