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
16/02/2026 65,700 0 (0%) 0 0 0 0 65,700 0 0
13/02/2026 65,700 5.9 (9.87%) 400 26.28 0 0 59,800 65,700 53,900
12/02/2026 59,800 0.3 (0.5%) 900 53.61 0 0 59,500 65,400 53,600
11/02/2026 59,500 0 (0%) 0 0 0 0 59,500 65,400 53,600
10/02/2026 59,500 0 (0%) 0 0 0 0 59,500 65,400 53,600
09/02/2026 59,500 0 (0%) 0 0 0 0 59,500 65,400 53,600
06/02/2026 59,500 0 (0%) 0 0 0 0 59,500 65,400 53,600
05/02/2026 59,500 0 (0%) 0 0 0 0 59,500 65,400 53,600
04/02/2026 59,500 0 (0%) 0 0 0 0 59,500 65,400 53,600
03/02/2026 59,500 0 (0%) 0 0 0 0 59,500 65,400 53,600
02/02/2026 59,500 0 (0%) 1 0.06 0 0 59,500 65,400 53,600
30/01/2026 59,500 0 (0%) 1,405 83.6 0 0 59,500 65,400 53,600
29/01/2026 59,500 0.7 (1.19%) 9,517 561.12 0 0 58,800 64,600 53,000
28/01/2026 58,800 -0.2 (-0.34%) 100 5.88 0 0 59,000 64,900 53,100
27/01/2026 59,000 1 (1.72%) 5,000 295 0 0 58,000 63,800 52,200
26/01/2026 58,000 0 (0%) 0 0 0 0 58,000 63,800 52,200
23/01/2026 58,000 0 (0%) 0 0 0 0 58,000 63,800 52,200
22/01/2026 58,000 0 (0%) 0 0 0 0 58,000 63,800 52,200
21/01/2026 58,000 0 (0%) 0 0 0 0 58,000 63,800 52,200
20/01/2026 58,000 0 (0%) 0 0 0 0 58,000 63,800 52,200
19/01/2026 58,000 0 (0%) 5 0.29 0 0 58,000 63,800 52,200
16/01/2026 58,000 0 (0%) 2 0.12 0 0 58,000 63,800 52,200
15/01/2026 58,000 2.3 (4.13%) 1,010 58.58 0 0 55,700 61,200 50,200
14/01/2026 55,700 0 (0%) 100 5.57 0 0 55,700 61,200 50,200
13/01/2026 55,700 0 (0%) 0 0 0 0 55,700 61,200 50,200
12/01/2026 55,700 0 (0%) 59 3.19 0 0 55,700 61,200 50,200
09/01/2026 55,700 0 (0%) 100 5.57 0 0 55,700 61,200 50,200
08/01/2026 55,700 0 (0%) 9 0.46 0 0 55,700 61,200 50,200
07/01/2026 55,700 0 (0%) 0 0 0 0 55,700 61,200 50,200
06/01/2026 55,700 0 (0%) 0 0 0 0 55,700 61,200 50,200
05/01/2026 55,700 0 (0%) 0 0 0 0 55,700 61,200 50,200
31/12/2025 55,700 0 (0%) 0 0 0 0 55,700 61,200 50,200
30/12/2025 55,700 0 (0%) 0 0 0 0 55,700 61,200 50,200
29/12/2025 55,700 0 (0%) 0 0 0 0 55,700 61,200 50,200
26/12/2025 55,700 -1.9 (-3.3%) 100 5.57 0 0 57,600 63,300 51,900
25/12/2025 57,600 0 (0%) 0 0 0 0 57,600 63,300 51,900
24/12/2025 57,600 0 (0%) 0 0 0 0 57,600 63,300 51,900
23/12/2025 57,600 0 (0%) 9 0.52 0 0 57,600 63,300 51,900
22/12/2025 57,600 0 (0%) 0 0 0 0 57,600 63,300 51,900
19/12/2025 57,600 0 (0%) 0 0 0 0 57,600 63,300 51,900
18/12/2025 57,600 0 (0%) 0 0 0 0 57,600 63,300 51,900
17/12/2025 57,600 0 (0%) 0 0 0 0 57,600 63,300 51,900
16/12/2025 57,600 0 (0%) 0 0 0 0 57,600 63,300 51,900
15/12/2025 57,600 0.6 (1.05%) 300 17.28 0 0 57,000 62,700 51,300
12/12/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
11/12/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
10/12/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
09/12/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
08/12/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
05/12/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
04/12/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
03/12/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
02/12/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
01/12/2025 57,000 0 (0%) 1,400 79.88 0 0 57,000 62,700 51,300
28/11/2025 57,000 1 (1.79%) 1,000 57 0 0 56,000 61,600 50,400
27/11/2025 56,000 0 (0%) 0 0 0 0 56,000 61,600 50,400
26/11/2025 56,000 0 (0%) 0 0 0 0 56,000 61,600 50,400
25/11/2025 56,000 0 (0%) 0 0 0 0 56,000 61,600 50,400
24/11/2025 56,000 0 (0%) 0 0 0 0 56,000 61,600 50,400
21/11/2025 56,000 0 (0%) 0 0 0 0 56,000 61,600 50,400
20/11/2025 56,000 0 (0%) 0 0 0 0 56,000 61,600 50,400
19/11/2025 56,000 0 (0%) 1 0.06 0 0 56,000 61,600 50,400
18/11/2025 56,000 0 (0%) 0 0 0 0 56,000 61,600 50,400
17/11/2025 56,000 0 (0%) 3 0.16 0 0 56,000 61,600 50,400
14/11/2025 56,000 0 (0%) 0 0 0 0 56,000 61,600 50,400
13/11/2025 56,000 0 (0%) 245 13.64 0 0 56,000 61,600 50,400
12/11/2025 56,000 0 (0%) 0 0 0 0 56,000 61,600 50,400
11/11/2025 56,000 0 (0%) 0 0 0 0 56,000 61,600 50,400
10/11/2025 56,000 -1 (-1.75%) 200 11.2 0 0 57,000 62,700 51,300
07/11/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
06/11/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
05/11/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
04/11/2025 57,000 0 (0%) 1 0.05 0 0 57,000 62,700 51,300
03/11/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
31/10/2025 57,000 0 (0%) 1 0.06 0 0 57,000 62,700 51,300
30/10/2025 57,000 0.7 (1.24%) 3,000 171 0 0 56,300 61,900 50,700
29/10/2025 56,300 -0.7 (-1.23%) 100 5.63 0 0 57,000 62,700 51,300
28/10/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
27/10/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
24/10/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
23/10/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
22/10/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
21/10/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
20/10/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
17/10/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
16/10/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
15/10/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
14/10/2025 57,000 0 (0%) 100 5.7 0 0 57,000 62,700 51,300
13/10/2025 57,000 0 (0%) 500 28.5 0 0 57,000 62,700 51,300
10/10/2025 57,000 0 (0%) 100 5.7 0 0 57,000 62,700 51,300
09/10/2025 57,000 0 (0%) 200 11.4 0 0 57,000 62,700 51,300
08/10/2025 57,000 0 (0%) 100 5.7 0 0 57,000 62,700 51,300
07/10/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
06/10/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
03/10/2025 57,000 0 (0%) 100 5.7 0 0 57,000 62,700 51,300
02/10/2025 57,000 0 (0%) 400 22.8 0 0 57,000 62,700 51,300
01/10/2025 57,000 0 (0%) 500 28.5 0 0 57,000 62,700 51,300
30/09/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
29/09/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
26/09/2025 57,000 0 (0%) 1 0.06 0 0 57,000 62,700 51,300
25/09/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
24/09/2025 57,000 0 (0%) 0 0 0 0 57,000 62,700 51,300
23/09/2025 57,000 0 (0%) 100 5.7 0 0 57,000 62,700 51,300
22/09/2025 57,000 0.4 (0.71%) 200 11.36 0 0 56,600 62,200 51,000
19/09/2025 56,600 0 (0%) 7 0.39 0 0 56,600 62,200 51,000
18/09/2025 56,600 -1.4 (-2.41%) 200 11.32 0 0 58,000 63,800 52,200
17/09/2025 58,000 0 (0%) 0 0 0 0 58,000 63,800 52,200
16/09/2025 58,000 0 (0%) 0 0 0 0 58,000 63,800 52,200
15/09/2025 58,000 0 (0%) 426 24.66 0 0 58,000 63,800 52,200
12/09/2025 58,000 0 (0%) 0 0 0 0 58,000 63,800 52,200
11/09/2025 58,000 0 (0%) 1 0.06 0 0 58,000 63,800 52,200
10/09/2025 58,000 -0.5 (-0.85%) 1,705 98.3 0 0 58,500 64,300 52,700
09/09/2025 58,500 0.4 (0.69%) 100 5.85 0 0 58,100 63,900 52,300
08/09/2025 58,100 0 (0%) 0 0 0 0 58,100 63,900 52,300
05/09/2025 58,100 0.1 (0.17%) 112 6.45 0 0 58,000 63,800 52,200
04/09/2025 58,000 0 (0%) 0 0 0 0 58,000 63,800 52,200
03/09/2025 58,000 -6 (-9.38%) 400 23.2 0 0 64,000 70,400 57,600
29/08/2025 64,000 0 (0%) 29 1.68 0 0 64,000 70,400 57,600
28/08/2025 64,000 0 (0%) 0 0 0 0 64,000 70,400 57,600
27/08/2025 64,000 0 (0%) 1 0.06 0 0 64,000 70,400 57,600
26/08/2025 64,000 0 (0%) 0 0 0 0 64,000 70,400 57,600
25/08/2025 64,000 0 (0%) 4 0.23 0 0 64,000 70,400 57,600
22/08/2025 64,000 0 (0%) 0 0 0 0 64,000 70,400 57,600
21/08/2025 64,000 0 (0%) 0 0 0 0 64,000 70,400 57,600
20/08/2025 64,000 0 (0%) 1 0.06 0 0 64,000 70,400 57,600
19/08/2025 64,000 0 (0%) 12 0.7 0 0 64,000 70,400 57,600
18/08/2025 64,000 3.2 (5.26%) 159 9.98 0 0 60,800 66,800 54,800

Historical Data - BSC

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