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 11,100 -0.1 (-0.89%) 3,800 42.18 0 0 11,200 12,300 10,100
01/04/2026 11,200 0.1 (0.9%) 7,000 77.9 0 0 11,100 12,200 10,000
31/03/2026 11,100 -0.1 (-0.89%) 1,000 11.1 0 0 11,200 12,300 10,100
30/03/2026 11,200 0.1 (0.9%) 1,001 11.21 0 0 11,100 12,200 10,000
27/03/2026 11,100 0 (0%) 4,500 50.15 0 0 11,100 12,200 10,000
26/03/2026 11,100 0 (0%) 700 7.77 0 0 11,100 12,200 10,000
25/03/2026 11,100 0 (0%) 5,800 64.38 0 0 11,100 12,200 10,000
24/03/2026 11,100 0 (0%) 4,000 44.4 0 0 11,100 12,200 10,000
23/03/2026 11,100 0 (0%) 1,500 16.65 0 0 11,100 12,200 10,000
20/03/2026 11,100 0 (0%) 4,001 44.41 0 0 11,100 12,200 10,000
19/03/2026 11,100 -0.1 (-0.89%) 4,000 44.4 0 0 11,200 12,300 10,100
18/03/2026 11,200 -0.1 (-0.88%) 1,000 11.2 0 0 11,300 12,400 10,200
17/03/2026 11,300 -0.3 (-2.59%) 1,000 11.3 0 0 11,600 12,700 10,500
16/03/2026 11,600 0.2 (1.75%) 3,019 34.82 0 0 11,400 12,500 10,300
13/03/2026 11,400 -0.1 (-0.87%) 10,500 111.7 0 0 11,500 12,600 10,400
12/03/2026 11,500 -0.1 (-0.86%) 4,000 46.1 0 0 11,600 12,700 10,500
11/03/2026 11,600 0.3 (2.65%) 2,000 23 0 0 11,300 12,400 10,200
10/03/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
09/03/2026 11,300 -0.5 (-4.24%) 505 5.71 0 0 11,800 12,900 10,700
06/03/2026 11,800 -0.1 (-0.84%) 13,700 154.42 0 0 11,900 13,000 10,800
05/03/2026 11,900 0.2 (1.71%) 1,000 11.9 0 0 11,700 12,800 10,600
04/03/2026 11,700 -0.3 (-2.5%) 3,058 35.95 0 0 12,000 13,200 10,800
03/03/2026 12,000 0 (0%) 800 9.6 0 0 12,000 13,200 10,800
02/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
27/02/2026 12,000 -0.4 (-3.23%) 5,130 62.06 0 0 12,400 13,600 11,200
26/02/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
25/02/2026 12,400 -0.3 (-2.36%) 1,602 19.61 0 0 12,700 13,900 11,500
24/02/2026 12,700 0.1 (0.79%) 1,100 13.67 0 0 12,600 13,800 11,400
23/02/2026 12,600 0.2 (1.61%) 1,100 13.68 0 0 12,400 13,600 11,200
13/02/2026 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
12/02/2026 12,400 0 (0%) 600 7.39 0 0 12,400 13,600 11,200
11/02/2026 12,400 0.1 (0.81%) 2,001 24.3 0 0 12,300 13,500 11,100
10/02/2026 12,300 -0.2 (-1.6%) 29,300 337.19 0 0 12,500 13,700 11,300
09/02/2026 12,500 0.1 (0.81%) 1,200 14.8 0 0 12,400 13,600 11,200
06/02/2026 12,400 0.3 (2.48%) 1,000 12.25 0 0 12,100 13,300 10,900
05/02/2026 12,100 -0.5 (-3.97%) 300 3.63 0 0 12,600 13,800 11,400
04/02/2026 12,600 0 (0%) 1 0.01 0 0 12,600 13,800 11,400
03/02/2026 12,600 0.1 (0.8%) 1,700 20.87 0 0 12,500 13,700 11,300
02/02/2026 12,500 -0.4 (-3.1%) 1,501 18.36 0 0 12,900 14,100 11,700
30/01/2026 12,900 0.1 (0.78%) 2,100 26.09 33,660 390.46 12,800 14,000 11,600
29/01/2026 12,800 0 (0%) 20 0.26 0 0 12,800 14,000 11,600
28/01/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
27/01/2026 12,800 0 (0%) 31 0.39 0 0 12,800 14,000 11,600
26/01/2026 12,800 0.2 (1.59%) 4,511 56.22 0 0 12,600 13,800 11,400
23/01/2026 12,600 0.1 (0.8%) 8,004 98.96 0 0 12,500 13,700 11,300
22/01/2026 12,500 -0.3 (-2.34%) 2,900 36.04 0 0 12,800 14,000 11,600
21/01/2026 12,800 0.4 (3.23%) 3,504 43.8 0 0 12,400 13,600 11,200
20/01/2026 12,400 0.2 (1.64%) 2,620 33.58 0 0 12,200 13,400 11,000
19/01/2026 12,200 -0.7 (-5.43%) 1,000 12.1 0 0 12,900 14,100 11,700
16/01/2026 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
15/01/2026 12,900 0 (0%) 3,000 38.58 0 0 12,900 14,100 11,700
14/01/2026 12,900 0.1 (0.78%) 3,000 38.34 0 0 12,800 14,000 11,600
13/01/2026 12,800 -0.2 (-1.54%) 3,303 41.38 0 0 13,000 14,300 11,700
12/01/2026 13,000 0.1 (0.78%) 4,000 49.95 0 0 12,900 14,100 11,700
09/01/2026 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
08/01/2026 12,900 -0.1 (-0.77%) 4,574 57.66 0 0 13,000 14,300 11,700
07/01/2026 13,000 0.2 (1.56%) 3,500 44.75 0 0 12,800 14,000 11,600
06/01/2026 12,800 0.4 (3.23%) 3,600 44.68 0 0 12,400 13,600 11,200
05/01/2026 12,400 0 (0%) 7,500 86.7 0 0 12,400 13,600 11,200
31/12/2025 12,400 0 (0%) 20,722 242.95 0 0 12,400 13,600 11,200
30/12/2025 12,400 0 (0%) 19,200 220.98 0 0 12,400 13,600 11,200
29/12/2025 12,400 -0.6 (-4.62%) 2,900 35.23 0 0 13,000 14,300 11,700
26/12/2025 13,000 0 (0%) 3,800 48.23 0 0 13,000 14,300 11,700
25/12/2025 13,000 -0.2 (-1.52%) 2,400 29.4 0 0 13,200 14,500 11,900
24/12/2025 13,200 0.2 (1.54%) 3,000 37.87 0 0 13,000 14,300 11,700
23/12/2025 13,000 -0.1 (-0.76%) 5,500 69.1 0 0 13,100 14,400 11,800
22/12/2025 13,100 -0.2 (-1.5%) 2,900 37.61 0 0 13,300 14,600 12,000
19/12/2025 13,300 0.1 (0.76%) 2,000 26.2 0 0 13,200 14,500 11,900
18/12/2025 13,200 0 (0%) 2,500 31.79 0 0 13,200 14,500 11,900
17/12/2025 13,200 0 (0%) 8 0.1 0 0 13,200 14,500 11,900
16/12/2025 13,200 0.1 (0.76%) 2,100 27.39 0 0 13,100 14,400 11,800
15/12/2025 13,100 0 (0%) 2,000 25.95 0 0 13,100 14,400 11,800
12/12/2025 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
11/12/2025 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
10/12/2025 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
09/12/2025 13,100 -0.1 (-0.76%) 1,500 18.95 0 0 13,200 14,500 11,900
08/12/2025 13,200 -0.2 (-1.49%) 1,600 20.31 0 0 13,400 14,700 12,100
05/12/2025 13,400 0 (0%) 0 0 0 0 13,400 14,700 12,100
04/12/2025 13,400 0 (0%) 3,000 39.9 0 0 13,400 14,700 12,100
03/12/2025 13,400 -0.2 (-1.47%) 1,500 20.1 0 0 13,600 14,900 12,300
02/12/2025 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
01/12/2025 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
28/11/2025 13,600 -0.1 (-0.73%) 2,506 32.77 0 0 13,700 15,000 12,400
27/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
26/11/2025 13,700 0 (0%) 6,301 80.97 0 0 13,700 15,000 12,400
25/11/2025 13,700 0 (0%) 0 0 76,700 1,135.16 13,700 15,000 12,400
24/11/2025 13,700 0.7 (5.38%) 5,506 72.66 0 0 13,000 14,300 11,700
21/11/2025 13,000 0 (0%) 41,500 494.9 0 0 13,000 14,300 11,700
20/11/2025 13,000 0.6 (4.84%) 47,100 548.2 0 0 12,400 13,600 11,200
19/11/2025 12,400 0.1 (0.81%) 80,800 921.92 0 0 12,300 13,500 11,100
18/11/2025 12,300 0.5 (4.24%) 51,000 602.3 0 0 11,800 12,900 10,700
17/11/2025 11,800 -1.2 (-9.23%) 81,900 966.96 0 0 13,000 14,300 11,700
14/11/2025 13,000 0.5 (4%) 92,600 1,076.76 0 0 12,500 13,700 11,300
13/11/2025 12,500 -0.5 (-3.85%) 300 3.7 70,000 994 13,000 14,300 11,700
12/11/2025 13,000 0 (0%) 0 0 80,000 1,136 13,000 14,300 11,700
11/11/2025 13,000 0 (0%) 0 0 70,000 994 13,000 14,300 11,700
10/11/2025 13,000 0.2 (1.56%) 60,508 710.7 0 0 12,800 14,000 11,600
07/11/2025 12,800 0.3 (2.4%) 42,400 490.06 0 0 12,500 13,700 11,300
06/11/2025 12,500 -0.1 (-0.79%) 35,500 412.25 0 0 12,600 13,800 11,400
05/11/2025 12,600 -0.4 (-3.08%) 46,000 539.1 0 0 13,000 14,300 11,700
04/11/2025 13,000 0.6 (4.84%) 4,001 50.21 0 0 12,400 13,600 11,200
03/11/2025 12,400 -0.1 (-0.8%) 52,600 609.04 0 0 12,500 13,700 11,300
31/10/2025 12,500 -0.2 (-1.57%) 60,207 710.58 0 0 12,700 13,900 11,500
30/10/2025 12,700 0.4 (3.25%) 51,800 587.76 0 0 12,300 13,500 11,100
29/10/2025 12,300 -0.6 (-4.65%) 1,300 15.99 55,000 770 12,900 14,100 11,700
28/10/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
27/10/2025 12,900 0 (0%) 1 0.01 41,000 574 12,900 14,100 11,700
24/10/2025 12,900 -0.6 (-4.44%) 300 3.82 55,000 803 13,500 14,800 12,200
23/10/2025 13,500 0 (0%) 3,000 40.15 38,000 551 13,500 14,800 12,200
22/10/2025 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
21/10/2025 13,500 0.8 (6.3%) 29,500 361.87 0 0 12,700 13,900 11,500
20/10/2025 12,700 0.3 (2.42%) 77,500 884.2 0 0 12,400 13,600 11,200
17/10/2025 12,400 -0.8 (-6.06%) 100 1.24 0 0 13,200 14,500 11,900
16/10/2025 13,200 0.3 (2.33%) 69,600 824.26 0 0 12,900 14,100 11,700
15/10/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
14/10/2025 12,900 0.3 (2.38%) 112,000 1,278.62 0 0 12,600 13,800 11,400
13/10/2025 12,600 -1 (-7.35%) 1,500 20.16 0 0 13,600 14,900 12,300
10/10/2025 13,600 0.7 (5.43%) 10,500 138.05 0 0 12,900 14,100 11,700
09/10/2025 12,900 -0.1 (-0.77%) 1,200 15.48 0 0 13,000 14,300 11,700
08/10/2025 13,000 0 (0%) 2,100 27.14 0 0 13,000 14,300 11,700
07/10/2025 13,000 -0.1 (-0.76%) 1,000 13 0 0 13,100 14,400 11,800
06/10/2025 13,100 0.2 (1.55%) 4,100 53.33 0 0 12,900 14,100 11,700
03/10/2025 12,900 -0.5 (-3.73%) 96,600 1,169.77 0 0 13,400 14,700 12,100
02/10/2025 13,400 -0.7 (-4.96%) 1,007 13.5 0 0 14,100 15,500 12,700

Historical Data - BSC

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