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
24/02/2026 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
23/02/2026 14,000 1 (7.69%) 110 1.55 0 0 13,000 14,900 11,100
16/02/2026 13,000 0 (0%) 0 0 0 0 13,000 0 0
13/02/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
12/02/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
11/02/2026 14,000 0.5 (3.7%) 200 2.6 0 0 13,500 15,500 11,500
10/02/2026 13,500 0 (0%) 0 0 0 0 13,500 15,500 11,500
09/02/2026 13,500 0.5 (3.85%) 100 1.35 0 0 13,000 14,900 11,100
06/02/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
05/02/2026 12,800 -0.4 (-3.03%) 1,000 13.02 0 0 13,200 15,100 11,300
04/02/2026 13,200 -1.2 (-8.33%) 1,200 15.84 0 0 14,400 16,500 12,300
03/02/2026 14,400 -1.1 (-7.1%) 100 1.44 0 0 15,500 17,800 13,200
02/02/2026 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
30/01/2026 15,500 -1 (-6.06%) 2,000 31 0 0 16,500 18,900 14,100
29/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
28/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
27/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
26/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
23/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
22/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
21/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
20/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
19/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
16/01/2026 16,500 0 (0%) 1 0.02 0 0 16,500 18,900 14,100
15/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
14/01/2026 16,500 0 (0%) 0 0 0 0 16,500 18,900 14,100
13/01/2026 16,500 1.6 (10.74%) 150 2.43 0 0 14,900 17,100 12,700
12/01/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
09/01/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
08/01/2026 14,900 0 (0%) 0 0 0 0 14,900 17,100 12,700
07/01/2026 14,900 1.9 (14.62%) 300 4.47 0 0 13,000 14,900 11,100
06/01/2026 13,000 -0.5 (-3.7%) 1,000 13 0 0 13,500 15,500 11,500
05/01/2026 13,500 -0.4 (-2.88%) 200 2.7 0 0 13,900 15,900 11,900
31/12/2025 13,900 -2.2 (-13.66%) 600 8.36 0 0 16,100 18,500 13,700
30/12/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
29/12/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
26/12/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
25/12/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
24/12/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
23/12/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
22/12/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
19/12/2025 16,100 0 (0%) 0 0 0 0 16,100 18,500 13,700
18/12/2025 16,100 0 (0%) 1 0.01 0 0 16,100 18,500 13,700
17/12/2025 16,100 0 (0%) 1 0.02 0 0 16,100 18,500 13,700
16/12/2025 16,100 2.1 (15%) 12,400 199.12 0 0 14,000 16,100 11,900
15/12/2025 14,000 0 (0%) 10 0.14 0 0 14,000 16,100 11,900
12/12/2025 14,000 0 (0%) 100 1.4 0 0 14,000 16,100 11,900
11/12/2025 14,000 -2.2 (-13.58%) 200 2.8 0 0 16,200 18,600 13,800
10/12/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
09/12/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
08/12/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
05/12/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
04/12/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
03/12/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
02/12/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
01/12/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
28/11/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
27/11/2025 16,200 0 (0%) 1 0.01 0 0 16,200 18,600 13,800
26/11/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
25/11/2025 16,200 0 (0%) 0 0 0 0 16,200 18,600 13,800
24/11/2025 16,200 2 (14.08%) 103 1.66 0 0 14,200 16,300 12,100
21/11/2025 14,000 0 (0%) 2,000 28.3 0 0 14,000 16,100 11,900
20/11/2025 14,000 0 (0%) 500 7 0 0 14,000 16,100 11,900
19/11/2025 14,000 -0.6 (-4.11%) 5,000 70 0 0 14,600 16,700 12,500
18/11/2025 14,600 0 (0%) 0 0 0 0 14,600 16,700 12,500
17/11/2025 14,500 -2.4 (-14.2%) 300 4.37 0 0 16,900 19,400 14,400
14/11/2025 16,900 -0.1 (-0.59%) 2,000 33.8 0 0 17,000 19,500 14,500
13/11/2025 17,000 0 (0%) 0 0 0 0 17,000 19,500 14,500
12/11/2025 17,000 1.5 (9.68%) 100 1.7 0 0 15,500 17,800 13,200
11/11/2025 15,500 1.6 (11.51%) 100 1.55 0 0 13,900 15,900 11,900
10/11/2025 13,900 0 (0%) 100 1.39 0 0 13,900 15,900 11,900
07/11/2025 13,900 0 (0%) 2 0.03 0 0 13,900 15,900 11,900
06/11/2025 13,100 -2.3 (-14.94%) 300 4.16 0 0 15,400 17,700 13,100
05/11/2025 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
04/11/2025 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
03/11/2025 15,400 1.8 (13.24%) 100 1.54 0 0 13,600 15,600 11,600
31/10/2025 13,600 0 (0%) 0 0 0 0 13,600 15,600 11,600
30/10/2025 13,400 0.1 (0.75%) 51,000 691.4 0 0 13,300 15,200 11,400
29/10/2025 13,500 -2 (-12.9%) 547 7.26 0 0 15,500 17,800 13,200
28/10/2025 15,500 0 (0%) 0 0 0 0 15,500 17,800 13,200
27/10/2025 15,500 0.1 (0.65%) 115 1.78 0 0 15,400 17,700 13,100
24/10/2025 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
23/10/2025 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
22/10/2025 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
21/10/2025 15,400 0 (0%) 0 0 0 0 15,400 17,700 13,100
20/10/2025 15,400 0 (0%) 10 0.16 0 0 15,400 17,700 13,100
17/10/2025 15,400 0 (0%) 45 0.69 0 0 15,400 17,700 13,100
16/10/2025 15,400 -0.5 (-3.14%) 105 1.62 0 0 15,900 18,200 13,600
15/10/2025 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
14/10/2025 15,900 0 (0%) 1,000 15.9 0 0 15,900 18,200 13,600
13/10/2025 15,900 0 (0%) 2 0.03 0 0 15,900 18,200 13,600
10/10/2025 15,900 0 (0%) 3,800 60.42 0 0 15,900 18,200 13,600
09/10/2025 15,900 0 (0%) 0 0 0 0 15,900 18,200 13,600
08/10/2025 15,900 0.9 (6%) 1,300 20.67 0 0 15,000 17,200 12,800
07/10/2025 15,000 0 (0%) 0 0 0 0 15,000 17,200 12,800
06/10/2025 15,000 0 (0%) 153,601 2,304.02 0 0 15,000 17,200 12,800
03/10/2025 15,000 1 (7.14%) 60,100 901.47 0 0 14,000 16,100 11,900
02/10/2025 14,000 0 (0%) 100 1.4 0 0 14,000 16,100 11,900
01/10/2025 14,000 0 (0%) 0 0 0 0 14,000 16,100 11,900
30/09/2025 14,000 0 (0%) 100 1.4 0 0 14,000 16,100 11,900
29/09/2025 14,000 0.1 (0.72%) 9,100 127.4 0 0 13,900 15,900 11,900
26/09/2025 13,900 0.4 (2.96%) 104 1.45 0 0 13,500 15,500 11,500
25/09/2025 15,000 0.7 (4.9%) 300 4.06 0 0 14,300 16,400 12,200
24/09/2025 14,300 -0.1 (-0.69%) 1,881 26.97 0 0 14,400 16,500 12,300
23/09/2025 15,000 0.9 (6.38%) 500 7.22 0 0 14,100 16,200 12,000
22/09/2025 14,200 -1.3 (-8.39%) 1,000 14.07 0 0 15,500 17,800 13,200
19/09/2025 16,500 1.5 (10%) 317 4.93 0 0 15,000 17,200 12,800
18/09/2025 15,000 0.3 (2.04%) 2,600 39.12 0 0 14,700 16,900 12,500
17/09/2025 14,800 1.9 (14.73%) 1,105 16.23 0 0 12,900 14,800 11,000
16/09/2025 13,500 0 (0%) 2,502 32.28 0 0 13,500 15,500 11,500
15/09/2025 13,000 -1.8 (-12.16%) 3,300 44.6 0 0 14,800 17,000 12,600
12/09/2025 15,000 0 (0%) 600 8.86 0 0 15,000 17,200 12,800
11/09/2025 15,000 0 (0%) 200 3 0 0 15,000 17,200 12,800
10/09/2025 15,000 0 (0%) 12,501 187.82 0 0 15,000 17,200 12,800
09/09/2025 15,000 0.1 (0.67%) 4,600 69 0 0 14,900 17,100 12,700
08/09/2025 15,000 -2.4 (-13.79%) 13,700 204.78 0 0 17,400 20,000 14,800
05/09/2025 17,400 0 (0%) 300 5.22 0 0 17,400 20,000 14,800
04/09/2025 17,400 -3 (-14.71%) 9,800 170.87 0 0 20,400 23,400 17,400
03/09/2025 20,300 -0.1 (-0.49%) 200 4.07 0 0 20,400 23,400 17,400
29/08/2025 19,800 -2.4 (-10.81%) 4,500 91.91 0 0 22,200 25,500 18,900
28/08/2025 22,200 -3.9 (-14.94%) 8,300 184.26 0 0 26,100 30,000 22,200
27/08/2025 26,100 -4.6 (-14.98%) 4,500 117.45 0 0 30,700 35,300 26,100
26/08/2025 28,000 -4.2 (-13.04%) 4,600 141.39 0 0 32,200 37,000 27,400
25/08/2025 32,200 4.2 (15%) 23,800 766.36 0 0 28,000 32,200 23,800

Historical Data - BSC

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