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 8,500 -1.3 (-13.27%) 200 1.7 0 0 9,800 11,200 8,400
31/03/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
30/03/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
27/03/2026 9,800 0.9 (10.11%) 100 0.98 0 0 8,900 10,200 7,600
26/03/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
25/03/2026 8,900 -1.4 (-13.59%) 600 5.32 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 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
20/03/2026 10,300 0 (0%) 2 0.02 0 0 10,300 11,800 8,800
19/03/2026 10,300 1.1 (11.96%) 100 1.03 0 0 9,200 10,500 7,900
18/03/2026 9,200 0.1 (1.1%) 100 0.92 0 0 9,100 10,400 7,800
17/03/2026 9,700 0 (0%) 201 1.82 0 0 9,700 11,100 8,300
16/03/2026 9,700 0 (0%) 2 0.02 0 0 9,700 11,100 8,300
13/03/2026 9,700 0 (0%) 9 0.09 0 0 9,700 11,100 8,300
12/03/2026 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
11/03/2026 8,800 -1.4 (-13.73%) 7,073 68.35 0 0 10,200 11,700 8,700
10/03/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
09/03/2026 10,200 0 (0%) 13 0.13 0 0 10,200 11,700 8,700
06/03/2026 10,200 0 (0%) 100 1.02 0 0 10,200 11,700 8,700
05/03/2026 10,400 0.4 (4%) 200 2.04 0 0 10,000 11,500 8,500
04/03/2026 10,000 0.1 (1.01%) 300 3 0 0 9,900 11,300 8,500
03/03/2026 9,500 -1.5 (-13.64%) 1,236 12.28 0 0 11,000 12,600 9,400
02/03/2026 11,100 0.6 (5.71%) 1,727 19.03 0 0 10,500 12,000 9,000
27/02/2026 10,500 0 (0%) 100 1.05 0 0 10,500 12,000 9,000
26/02/2026 10,500 -0.1 (-0.94%) 3,446 36.18 0 0 10,600 12,100 9,100
25/02/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
24/02/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
23/02/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
13/02/2026 10,600 1.3 (13.98%) 100 1.06 0 0 9,300 10,600 8,000
12/02/2026 9,300 1.2 (14.81%) 102 0.95 0 0 8,100 9,300 6,900
11/02/2026 7,100 -0.9 (-11.25%) 900 7.25 0 0 8,000 9,200 6,800
10/02/2026 8,000 -0.8 (-9.09%) 1,100 8.81 0 0 8,800 10,100 7,500
09/02/2026 8,800 0 (0%) 10 0.09 0 0 8,800 10,100 7,500
06/02/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
05/02/2026 8,800 0.1 (1.15%) 400 3.52 0 0 8,700 10,000 7,400
04/02/2026 8,700 -1.4 (-13.86%) 100 0.87 0 0 10,100 11,600 8,600
03/02/2026 10,100 0.4 (4.12%) 100 1.01 0 0 9,700 11,100 8,300
02/02/2026 9,700 0 (0%) 100 0.97 0 0 9,700 11,100 8,300
30/01/2026 9,900 0 (0%) 500 4.83 0 0 9,900 11,300 8,500
29/01/2026 9,900 0.5 (5.32%) 400 3.96 0 0 9,400 10,800 8,000
28/01/2026 9,400 1.2 (14.63%) 2,510 23.59 0 0 8,200 9,400 7,000
27/01/2026 8,200 -1.4 (-14.58%) 500 4.11 0 0 9,600 11,000 8,200
26/01/2026 9,600 0 (0%) 100 0.96 0 0 9,600 11,000 8,200
23/01/2026 9,600 -0.1 (-1.03%) 100 0.96 0 0 9,700 11,100 8,300
22/01/2026 9,700 -0.1 (-1.02%) 100 0.97 0 0 9,800 11,200 8,400
21/01/2026 9,800 -0.1 (-1.01%) 100 0.98 0 0 9,900 11,300 8,500
20/01/2026 9,900 -0.1 (-1%) 100 0.99 0 0 10,000 11,500 8,500
19/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
16/01/2026 10,000 0 (0%) 200 2 0 0 10,000 11,500 8,500
15/01/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
14/01/2026 10,000 -0.1 (-0.99%) 100 1 0 0 10,100 11,600 8,600
13/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
12/01/2026 10,100 -0.1 (-0.98%) 100 1.01 0 0 10,200 11,700 8,700
09/01/2026 10,200 -0.1 (-0.97%) 100 1.02 0 0 10,300 11,800 8,800
08/01/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
07/01/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
06/01/2026 10,300 1.2 (13.19%) 100 1.03 0 0 9,100 10,400 7,800
05/01/2026 9,100 -1.4 (-13.33%) 300 2.73 0 0 10,500 12,000 9,000
31/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
30/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
29/12/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
26/12/2025 10,500 -0.3 (-2.78%) 1,600 16.85 0 0 10,800 12,400 9,200
25/12/2025 10,800 1.4 (14.89%) 100 1.08 0 0 9,400 10,800 8,000
24/12/2025 9,400 -1.5 (-13.76%) 100 0.94 0 0 10,900 12,500 9,300
23/12/2025 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
22/12/2025 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
19/12/2025 10,900 1.4 (14.74%) 100 1.09 0 0 9,500 10,900 8,100
18/12/2025 9,500 -1.6 (-14.41%) 900 8.57 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 11,100 0.9 (8.82%) 100 1.11 0 0 10,200 11,700 8,700
15/12/2025 11,200 0.8 (7.69%) 200 2.03 0 0 10,400 11,900 8,900
12/12/2025 9,600 -0.4 (-4%) 200 2.08 0 0 10,000 11,500 8,500
11/12/2025 10,000 0 (0%) 300 3 0 0 10,000 11,500 8,500
10/12/2025 10,000 -0.1 (-0.99%) 100 1 0 0 10,100 11,600 8,600
09/12/2025 10,000 -0.1 (-0.99%) 800 8.05 0 0 10,100 11,600 8,600
08/12/2025 10,000 -0.2 (-1.96%) 600 6.05 0 0 10,200 11,700 8,700
05/12/2025 9,800 0 (0%) 300 3.06 0 0 9,800 11,200 8,400
04/12/2025 10,000 -0.5 (-4.76%) 1,500 14.66 0 0 10,500 12,000 9,000
03/12/2025 11,200 0 (0%) 201 2.11 0 0 11,200 12,800 9,600
02/12/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
01/12/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
28/11/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
27/11/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
26/11/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
25/11/2025 11,200 1.2 (12%) 100 1.12 0 0 10,000 11,500 8,500
24/11/2025 9,900 -1.3 (-11.61%) 900 9.03 0 0 11,200 12,800 9,600
21/11/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
20/11/2025 11,100 0.6 (5.71%) 200 2.23 0 0 10,500 12,000 9,000
19/11/2025 10,500 -0.5 (-4.55%) 600 6.3 0 0 11,000 12,600 9,400
18/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
17/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
14/11/2025 11,000 -0.2 (-1.79%) 179 1.87 0 0 11,200 12,800 9,600
13/11/2025 11,200 0 (0%) 62 0.65 0 0 11,200 12,800 9,600
12/11/2025 11,200 0.7 (6.67%) 100 1.12 0 0 10,500 12,000 9,000
11/11/2025 11,200 0 (0%) 200 2.1 0 0 11,200 12,800 9,600
10/11/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
07/11/2025 11,200 0 (0%) 2 0.02 0 0 11,200 12,800 9,600
06/11/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
05/11/2025 11,100 0.7 (6.73%) 202 2.25 0 0 10,400 11,900 8,900
04/11/2025 11,000 -0.1 (-0.9%) 201 2.09 0 0 11,100 12,700 9,500
03/11/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
31/10/2025 11,100 0.6 (5.71%) 100 1.11 0 0 10,500 12,000 9,000
30/10/2025 11,200 0 (0%) 200 2.09 0 0 11,200 12,800 9,600
29/10/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
28/10/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
27/10/2025 11,200 0 (0%) 401 4.49 0 0 11,200 12,800 9,600
24/10/2025 11,200 0 (0%) 5 0.05 0 0 11,200 12,800 9,600
23/10/2025 11,200 0.7 (6.67%) 100 1.12 0 0 10,500 12,000 9,000
22/10/2025 11,200 -0.1 (-0.88%) 200 2.1 0 0 11,300 12,900 9,700
21/10/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
20/10/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
17/10/2025 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
16/10/2025 11,300 0.8 (7.62%) 100 1.13 0 0 10,500 12,000 9,000
15/10/2025 11,200 0 (0%) 200 2.09 0 0 11,200 12,800 9,600
14/10/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
13/10/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
10/10/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
09/10/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
08/10/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
07/10/2025 11,200 0.5 (4.67%) 100 1.12 0 0 10,700 12,300 9,100
06/10/2025 11,200 -0.1 (-0.88%) 231 2.45 0 0 11,300 12,900 9,700
03/10/2025 11,300 0.2 (1.8%) 143 1.56 0 0 11,100 12,700 9,500
02/10/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
01/10/2025 11,100 0 (0%) 4 0.04 0 0 11,100 12,700 9,500

Historical Data - BSC

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