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
22/05/2026 8,800 0.1 (1.15%) 400 3.52 0 0 8,700 10,000 7,400
21/05/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
20/05/2026 8,700 0 (0%) 1,400 12.18 0 0 8,700 10,000 7,400
19/05/2026 8,700 -0.8 (-8.42%) 2,010 17.52 0 0 9,500 10,900 8,100
18/05/2026 9,500 -0.3 (-3.06%) 300 2.86 0 0 9,800 11,200 8,400
15/05/2026 9,800 0.8 (8.89%) 100 0.98 0 0 9,000 10,300 7,700
14/05/2026 9,000 -1 (-10%) 1,601 14.41 0 0 10,000 11,500 8,500
13/05/2026 10,000 1.2 (13.64%) 100 1 0 0 8,800 10,100 7,500
12/05/2026 8,600 -1.4 (-14.%) 2,200 19.34 0 0 10,000 11,500 8,500
11/05/2026 9,900 -0.1 (-1%) 1,406 14.01 0 0 10,000 11,500 8,500
08/05/2026 10,000 0.2 (2.04%) 1,000 10 0 0 9,800 11,200 8,400
07/05/2026 9,600 -0.8 (-7.69%) 2,200 21.52 0 0 10,400 11,900 8,900
06/05/2026 10,400 0.4 (4%) 100 1.04 0 0 10,000 11,500 8,500
05/05/2026 10,000 -0.2 (-1.96%) 900 9 0 0 10,200 11,700 8,700
04/05/2026 10,200 0 (0%) 87 0.79 0 0 10,200 11,700 8,700
29/04/2026 10,200 0 (0%) 5,300 54.06 0 0 10,200 11,700 8,700
28/04/2026 10,900 0.9 (9%) 400 4.09 0 0 10,000 11,500 8,500
24/04/2026 10,000 0.1 (1.01%) 100 1 0 0 9,900 11,300 8,500
23/04/2026 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
22/04/2026 9,900 0.6 (6.45%) 100 0.99 0 0 9,300 10,600 8,000
21/04/2026 9,700 -0.2 (-2.02%) 1,229 11.41 0 0 9,900 11,300 8,500
20/04/2026 9,900 0.2 (2.06%) 801 7.9 0 0 9,700 11,100 8,300
17/04/2026 9,900 0.3 (3.13%) 800 7.74 0 0 9,600 11,000 8,200
16/04/2026 9,600 0.1 (1.05%) 1,000 9.61 0 0 9,500 10,900 8,100
15/04/2026 9,800 -0.2 (-2%) 4,000 38.01 0 0 10,000 11,500 8,500
14/04/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
13/04/2026 10,000 -0.1 (-0.99%) 1,100 11.01 0 0 10,100 11,600 8,600
10/04/2026 10,000 -0.1 (-0.99%) 4,100 41.29 0 0 10,100 11,600 8,600
09/04/2026 10,200 -0.1 (-0.97%) 7,101 71.85 0 0 10,300 11,800 8,800
08/04/2026 10,300 -0.2 (-1.9%) 100 1.03 0 0 10,500 12,000 9,000
07/04/2026 10,500 -0.6 (-5.41%) 200 2.1 0 0 11,100 12,700 9,500
06/04/2026 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
03/04/2026 10,900 0 (0%) 700 7.78 0 0 10,900 12,500 9,300
02/04/2026 10,900 0.4 (3.81%) 119 1.28 0 0 10,500 12,000 9,000
01/04/2026 10,500 0 (0%) 6,101 64.2 0 0 10,500 12,000 9,000
31/03/2026 10,500 -0.3 (-2.78%) 1,500 15.75 0 0 10,800 12,400 9,200
30/03/2026 10,800 0 (0%) 100 1.08 0 0 10,800 12,400 9,200
27/03/2026 12,000 1.4 (13.21%) 5,300 57.34 0 0 10,600 12,100 9,100
26/03/2026 10,600 0 (0%) 22,700 240.62 0 0 10,600 12,100 9,100
25/03/2026 10,500 0.2 (1.94%) 1,200 12.66 0 0 10,300 11,800 8,800
24/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
23/03/2026 10,200 -1.8 (-15%) 12,100 124.07 0 0 12,000 13,800 10,200
20/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
19/03/2026 12,000 1.4 (13.21%) 100 1.2 0 0 10,600 12,100 9,100
18/03/2026 10,300 -1.7 (-14.17%) 2,700 28.52 0 0 12,000 13,800 10,200
17/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
16/03/2026 12,000 -0.3 (-2.44%) 300 3.61 0 0 12,300 14,100 10,500
13/03/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
12/03/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
11/03/2026 12,300 1.6 (14.95%) 206 2.53 0 0 10,700 12,300 9,100
10/03/2026 10,600 0 (0%) 1,911 20.4 0 0 10,600 12,100 9,100
09/03/2026 10,600 -1.7 (-13.82%) 1,700 18.02 0 0 12,300 14,100 10,500
06/03/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
05/03/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
04/03/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
03/03/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
02/03/2026 12,300 0 (0%) 73,100 899.13 0 0 12,300 14,100 10,500
27/02/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
26/02/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
25/02/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
24/02/2026 12,300 0.7 (6.03%) 100 1.23 0 0 11,600 13,300 9,900
23/02/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
13/02/2026 11,600 -0.1 (-0.85%) 1,800 20.88 0 0 11,700 13,400 10,000
12/02/2026 11,600 0.1 (0.87%) 300 3.52 0 0 11,500 13,200 9,800
11/02/2026 11,500 -0.1 (-0.86%) 600 6.9 0 0 11,600 13,300 9,900
10/02/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
09/02/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
06/02/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
05/02/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
04/02/2026 11,600 0 (0%) 87 0.92 5,400 53.46 11,600 13,300 9,900
03/02/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
02/02/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
30/01/2026 11,600 -0.2 (-1.69%) 300 3.48 0 0 11,800 13,500 10,100
29/01/2026 11,800 1.1 (10.28%) 100 1.18 0 0 10,700 12,300 9,100
28/01/2026 10,700 -1.5 (-12.3%) 700 7.49 0 0 12,200 14,000 10,400
27/01/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
26/01/2026 12,100 0.1 (0.83%) 700 8.55 0 0 12,000 13,800 10,200
23/01/2026 11,900 0.9 (8.18%) 2,700 32.4 0 0 11,000 12,600 9,400
22/01/2026 11,000 -0.4 (-3.51%) 301 3.31 0 0 11,400 13,100 9,700
21/01/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
20/01/2026 11,400 0 (0%) 203 2.32 0 0 11,400 13,100 9,700
19/01/2026 11,700 -1.3 (-10%) 1,801 20.57 0 0 13,000 14,900 11,100
16/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
15/01/2026 13,000 1.3 (11.11%) 100 1.3 0 0 11,700 13,400 10,000
14/01/2026 11,700 0.7 (6.36%) 200 2.34 0 0 11,000 12,600 9,400
13/01/2026 11,000 0 (0%) 1,700 18.7 0 0 11,000 12,600 9,400
12/01/2026 11,000 0 (0%) 1 0.01 0 0 11,000 12,600 9,400
09/01/2026 11,000 -0.7 (-5.98%) 1,010 11.11 0 0 11,700 13,400 10,000
08/01/2026 11,700 0 (0%) 800 9.36 0 0 11,700 13,400 10,000
07/01/2026 11,700 0 (0%) 1,000 11.7 0 0 11,700 13,400 10,000
06/01/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
05/01/2026 11,600 0 (0%) 2,001 23.35 0 0 11,600 13,300 9,900
31/12/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
30/12/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
29/12/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
26/12/2025 11,600 0 (0%) 1,100 12.76 0 0 11,600 13,300 9,900
25/12/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
24/12/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
23/12/2025 11,700 0 (0%) 700 8.11 0 0 11,700 13,400 10,000
22/12/2025 11,700 0 (0%) 1,500 17.55 0 0 11,700 13,400 10,000
19/12/2025 11,700 0.7 (6.36%) 2,200 25.79 0 0 11,000 12,600 9,400
18/12/2025 11,500 0.4 (3.6%) 900 9.88 0 0 11,100 12,700 9,500
17/12/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
16/12/2025 11,600 0.1 (0.87%) 1,000 11.09 0 0 11,500 13,200 9,800
15/12/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
12/12/2025 11,500 0 (0%) 200 2.29 0 0 11,500 13,200 9,800
11/12/2025 11,500 -0.1 (-0.86%) 100 1.15 0 0 11,600 13,300 9,900
10/12/2025 11,600 0 (0%) 39,700 459.48 0 0 11,600 13,300 9,900
09/12/2025 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
08/12/2025 11,500 -0.1 (-0.86%) 1,000 11.58 0 0 11,600 13,300 9,900
05/12/2025 11,400 0.8 (7.55%) 500 5.79 0 0 10,600 12,100 9,100
04/12/2025 11,500 -0.2 (-1.71%) 800 8.44 0 0 11,700 13,400 10,000
03/12/2025 11,700 0 (0%) 100 1.17 0 0 11,700 13,400 10,000
02/12/2025 11,800 0.3 (2.61%) 600 7.02 0 0 11,500 13,200 9,800
01/12/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
28/11/2025 11,500 0.5 (4.55%) 100 1.15 0 0 11,000 12,600 9,400
27/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
26/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
25/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
24/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400

Historical Data - BSC

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