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
02/04/2026 11,200 1.4 (14.29%) 118 1.32 0 0 9,800 11,200 8,400
01/04/2026 9,800 1.2 (13.95%) 1,500 14.7 0 0 8,600 9,800 7,400
31/03/2026 8,600 0 (0%) 1 0.01 0 0 8,600 9,800 7,400
30/03/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
27/03/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
26/03/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
25/03/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
24/03/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
23/03/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
20/03/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
19/03/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
18/03/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
17/03/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
16/03/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
13/03/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
12/03/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
11/03/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
10/03/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
09/03/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
06/03/2026 8,600 -1.4 (-14.%) 100 0.86 0 0 10,000 11,500 8,500
05/03/2026 10,000 1.3 (14.94%) 144 1.44 0 0 8,700 10,000 7,400
04/03/2026 8,700 0 (0%) 16 0.16 0 0 8,700 10,000 7,400
03/03/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
02/03/2026 8,700 0 (0%) 20 0.2 0 0 8,700 10,000 7,400
27/02/2026 8,700 -1.5 (-14.71%) 100 0.87 0 0 10,200 11,700 8,700
26/02/2026 10,200 0 (0%) 1 0.01 0 0 10,200 11,700 8,700
25/02/2026 10,200 0.4 (4.08%) 1,000 10.2 0 0 9,800 11,200 8,400
24/02/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
23/02/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
13/02/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
12/02/2026 10,800 0.6 (5.88%) 200 1.95 0 0 10,200 11,700 8,700
11/02/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
10/02/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
09/02/2026 10,200 -1.7 (-14.29%) 100 1.02 0 0 11,900 13,600 10,200
06/02/2026 11,900 -0.1 (-0.83%) 1,000 11.9 0 0 12,000 13,800 10,200
05/02/2026 12,000 -0.1 (-0.83%) 100 1.2 0 0 12,100 13,900 10,300
04/02/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
03/02/2026 11,800 -0.3 (-2.48%) 1,400 16.93 0 0 12,100 13,900 10,300
02/02/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
30/01/2026 12,100 1.1 (10%) 100 1.21 0 0 11,000 12,600 9,400
29/01/2026 11,000 0 (0%) 1 0.01 0 0 11,000 12,600 9,400
28/01/2026 11,000 -0.3 (-2.65%) 2,000 22 0 0 11,300 12,900 9,700
27/01/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
26/01/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
23/01/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
22/01/2026 11,300 0 (0%) 1 0.01 0 0 11,300 12,900 9,700
21/01/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
20/01/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
19/01/2026 11,300 0 (0%) 10 0.11 0 0 11,300 12,900 9,700
16/01/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
15/01/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
14/01/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
13/01/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
12/01/2026 11,300 0 (0%) 19 0.2 0 0 11,300 12,900 9,700
09/01/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
08/01/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
07/01/2026 11,300 1.4 (14.14%) 500 5.65 0 0 9,900 11,300 8,500
06/01/2026 9,900 -1.4 (-12.39%) 100 0.99 0 0 11,300 12,900 9,700
05/01/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
31/12/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
30/12/2025 11,300 0 (0%) 1,300 14.69 0 0 11,300 12,900 9,700
29/12/2025 11,300 0.2 (1.8%) 700 7.91 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 (0%) 12 0.13 0 0 11,100 12,700 9,500
24/12/2025 11,100 0 (0%) 528 5.86 0 0 11,100 12,700 9,500
23/12/2025 11,100 1.4 (14.43%) 100 1.11 0 0 9,700 11,100 8,300
22/12/2025 9,300 -1.5 (-13.89%) 200 1.93 0 0 10,800 12,400 9,200
19/12/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
18/12/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
17/12/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
16/12/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
15/12/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
12/12/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
11/12/2025 10,800 0 (0%) 3 0.03 0 0 10,800 12,400 9,200
10/12/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
09/12/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
08/12/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
05/12/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
04/12/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
03/12/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
02/12/2025 10,800 0 (0%) 100 1.08 0 0 10,800 12,400 9,200
01/12/2025 10,800 0 (0%) 48 0.52 0 0 10,800 12,400 9,200
28/11/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
27/11/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
26/11/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
25/11/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
24/11/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
21/11/2025 10,800 -1.2 (-10%) 100 1.08 0 0 12,000 13,800 10,200
20/11/2025 12,000 -0.4 (-3.23%) 100 1.2 0 0 12,400 14,200 10,600
19/11/2025 12,400 -0.1 (-0.8%) 144 1.79 0 0 12,500 14,300 10,700
18/11/2025 12,500 0.6 (5.04%) 1,001 12.51 0 0 11,900 13,600 10,200
17/11/2025 11,900 -2.1 (-15%) 508 6.05 0 0 14,000 16,100 11,900
14/11/2025 14,000 1.7 (13.82%) 100 1.4 0 0 12,300 14,100 10,500
13/11/2025 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
12/11/2025 12,300 1.5 (13.89%) 100 1.23 0 0 10,800 12,400 9,200
11/11/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
10/11/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
07/11/2025 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
06/11/2025 10,700 -0.6 (-5.31%) 1,000 10.75 0 0 11,300 12,900 9,700
05/11/2025 11,500 0.1 (0.88%) 1,201 13.57 0 0 11,400 13,100 9,700
04/11/2025 11,400 0 (0%) 401 4.57 0 0 11,400 13,100 9,700
03/11/2025 11,400 0 (0%) 5,000 57 0 0 11,400 13,100 9,700
31/10/2025 11,400 1.4 (14.%) 100 1.14 0 0 10,000 11,500 8,500
30/10/2025 10,000 -0.8 (-7.41%) 300 3 0 0 10,800 12,400 9,200
29/10/2025 10,800 0.1 (0.93%) 2,300 24.76 0 0 10,700 12,300 9,100
28/10/2025 10,800 -0.8 (-6.9%) 900 9.64 0 0 11,600 13,300 9,900
27/10/2025 11,500 -0.5 (-4.17%) 5,800 67.4 0 0 12,000 13,800 10,200
24/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
23/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
22/10/2025 12,000 1.5 (14.29%) 100 1.2 0 0 10,500 12,000 9,000
21/10/2025 10,500 0 (0%) 300 3.15 0 0 10,500 12,000 9,000
20/10/2025 10,500 0 (0%) 7,500 78.75 0 0 10,500 12,000 9,000
17/10/2025 10,500 0 (0%) 1 0.01 0 0 10,500 12,000 9,000
16/10/2025 10,500 0 (0%) 53 0.55 0 0 10,500 12,000 9,000
15/10/2025 10,500 0 (0%) 2 0.02 0 0 10,500 12,000 9,000
14/10/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
13/10/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
10/10/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
09/10/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
08/10/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
07/10/2025 10,500 -1.2 (-10.26%) 100 1.05 0 0 11,700 13,400 10,000
06/10/2025 11,700 0 (0%) 200 2.34 0 0 11,700 13,400 10,000
03/10/2025 11,700 1.5 (14.71%) 1,721 20.1 0 0 10,200 11,700 8,700
02/10/2025 10,100 0 (0%) 310 3.16 0 0 10,100 11,600 8,600

Historical Data - BSC

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