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
29/04/2026 12,600 -0.4 (-3.08%) 500 6.18 0 0 13,000 14,900 11,100
28/04/2026 13,000 0 (0%) 3 0.04 0 0 13,000 14,900 11,100
24/04/2026 13,000 1.2 (10.17%) 126 1.64 0 0 11,800 13,500 10,100
23/04/2026 11,800 -0.4 (-3.28%) 100 1.18 0 0 12,200 14,000 10,400
22/04/2026 13,000 0.6 (4.84%) 700 8.54 0 0 12,400 14,200 10,600
21/04/2026 12,500 0.3 (2.46%) 200 2.47 0 0 12,200 14,000 10,400
20/04/2026 12,200 -0.1 (-0.81%) 2,508 30.63 0 0 12,300 14,100 10,500
17/04/2026 12,300 0 (0%) 700 8.62 0 0 12,300 14,100 10,500
16/04/2026 12,300 0 (0%) 1,400 17.22 0 0 12,300 14,100 10,500
15/04/2026 12,300 -0.2 (-1.6%) 200 2.46 0 0 12,500 14,300 10,700
14/04/2026 12,400 0.1 (0.81%) 1,400 17.5 0 0 12,300 14,100 10,500
13/04/2026 12,300 0 (0%) 200 2.46 0 0 12,300 14,100 10,500
10/04/2026 12,300 -0.5 (-3.91%) 1,300 16.05 0 0 12,800 14,700 10,900
09/04/2026 12,800 0.3 (2.4%) 100 1.28 0 0 12,500 14,300 10,700
08/04/2026 12,700 -0.2 (-1.55%) 854 10.67 0 0 12,900 14,800 11,000
07/04/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
06/04/2026 12,900 0 (0%) 100 1.29 0 0 12,900 14,800 11,000
03/04/2026 12,900 0 (0%) 5 0.06 0 0 12,900 14,800 11,000
02/04/2026 12,900 0.5 (4.03%) 100 1.29 0 0 12,400 14,200 10,600
01/04/2026 12,800 0.3 (2.4%) 900 11.2 0 0 12,500 14,300 10,700
31/03/2026 12,500 0.3 (2.46%) 161 1.98 0 0 12,200 14,000 10,400
30/03/2026 12,200 -0.1 (-0.81%) 100 1.22 0 0 12,300 14,100 10,500
27/03/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
26/03/2026 12,100 -0.5 (-3.97%) 1,600 19.7 0 0 12,600 14,400 10,800
25/03/2026 12,500 0.9 (7.76%) 3,700 46.76 0 0 11,600 13,300 9,900
24/03/2026 12,500 0.5 (4.17%) 1,800 20.93 0 0 12,000 13,800 10,200
23/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
20/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
19/03/2026 12,000 -0.9 (-6.98%) 900 10.83 0 0 12,900 14,800 11,000
18/03/2026 12,900 0.8 (6.61%) 105 1.35 0 0 12,100 13,900 10,300
17/03/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
16/03/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
13/03/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
12/03/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
11/03/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
10/03/2026 12,100 0 (0%) 402 4.86 0 0 12,100 13,900 10,300
09/03/2026 12,100 -0.5 (-3.97%) 1,309 15.86 0 0 12,600 14,400 10,800
06/03/2026 12,600 0 (0%) 200 2.52 0 0 12,600 14,400 10,800
05/03/2026 12,900 0.3 (2.38%) 1,102 13.84 0 0 12,600 14,400 10,800
04/03/2026 12,600 -0.4 (-3.08%) 3,500 44.1 0 0 13,000 14,900 11,100
03/03/2026 12,900 0.4 (3.2%) 1,701 22.04 0 0 12,500 14,300 10,700
02/03/2026 12,600 -0.3 (-2.33%) 1,200 15.02 0 0 12,900 14,800 11,000
27/02/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
26/02/2026 12,900 0 (0%) 12 0.15 0 0 12,900 14,800 11,000
25/02/2026 12,900 -0.1 (-0.77%) 201 2.59 0 0 13,000 14,900 11,100
24/02/2026 13,000 -0.2 (-1.52%) 680 8.81 0 0 13,200 15,100 11,300
23/02/2026 13,000 0.7 (5.69%) 324 4.28 0 0 12,300 14,100 10,500
13/02/2026 13,000 0.9 (7.44%) 1,508 18.54 0 0 12,100 13,900 10,300
12/02/2026 12,100 -0.9 (-6.92%) 1,503 18.19 0 0 13,000 14,900 11,100
11/02/2026 13,000 0.9 (7.44%) 100 1.3 0 0 12,100 13,900 10,300
10/02/2026 12,100 0 (0%) 1 0.01 0 0 12,100 13,900 10,300
09/02/2026 13,000 1 (8.33%) 1,100 13.3 0 0 12,000 13,800 10,200
06/02/2026 12,000 -0.3 (-2.44%) 1,000 12 0 0 12,300 14,100 10,500
05/02/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
04/02/2026 12,300 -0.6 (-4.65%) 100 1.23 0 0 12,900 14,800 11,000
03/02/2026 12,900 0.2 (1.57%) 100 1.29 0 0 12,700 14,600 10,800
02/02/2026 12,600 -0.2 (-1.56%) 400 5.06 0 0 12,800 14,700 10,900
30/01/2026 12,800 0 (0%) 39 0.5 0 0 12,800 14,700 10,900
29/01/2026 12,800 0 (0%) 102 1.31 0 0 12,800 14,700 10,900
28/01/2026 12,800 -0.2 (-1.54%) 400 5.12 0 0 13,000 14,900 11,100
27/01/2026 13,000 0 (0%) 200 2.6 0 0 13,000 14,900 11,100
26/01/2026 13,000 0.5 (4%) 123 1.59 0 0 12,500 14,300 10,700
23/01/2026 13,000 0.4 (3.17%) 1,800 22.56 0 0 12,600 14,400 10,800
22/01/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
21/01/2026 12,600 0.1 (0.8%) 1,011 12.74 0 0 12,500 14,300 10,700
20/01/2026 12,600 -0.3 (-2.33%) 2,200 27.4 0 0 12,900 14,800 11,000
19/01/2026 12,800 -0.2 (-1.54%) 600 7.73 0 0 13,000 14,900 11,100
16/01/2026 13,400 0 (0%) 1,000 12.98 0 0 13,400 15,400 11,400
15/01/2026 13,300 0.1 (0.76%) 205 2.74 0 0 13,200 15,100 11,300
14/01/2026 13,300 0.2 (1.53%) 3,505 46.25 0 0 13,100 15,000 11,200
13/01/2026 13,400 1 (8.06%) 6,700 87.63 0 0 12,400 14,200 10,600
12/01/2026 12,500 0.1 (0.81%) 6,100 75.67 0 0 12,400 14,200 10,600
09/01/2026 12,400 -0.2 (-1.59%) 1,400 17.31 0 0 12,600 14,400 10,800
08/01/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
07/01/2026 12,500 0 (0%) 200 2.51 0 0 12,500 14,300 10,700
06/01/2026 12,800 1.5 (13.27%) 205 2.55 0 0 11,300 12,900 9,700
05/01/2026 11,100 -1.3 (-10.48%) 1,420 16.09 0 0 12,400 14,200 10,600
31/12/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
30/12/2025 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
29/12/2025 12,400 0 (0%) 700 8.68 0 0 12,400 14,200 10,600
26/12/2025 12,400 0.3 (2.48%) 102 1.26 0 0 12,100 13,900 10,300
25/12/2025 12,100 0 (0%) 1,120 13.56 0 0 12,100 13,900 10,300
24/12/2025 12,100 -0.2 (-1.63%) 1,110 13.43 0 0 12,300 14,100 10,500
23/12/2025 12,200 -0.4 (-3.17%) 1,000 12.26 0 0 12,600 14,400 10,800
22/12/2025 12,500 1.2 (10.62%) 1,340 16.84 0 0 11,300 12,900 9,700
19/12/2025 12,500 0 (0%) 1,100 12.45 0 0 12,500 14,300 10,700
18/12/2025 12,500 0.2 (1.63%) 100 1.25 0 0 12,300 14,100 10,500
17/12/2025 12,300 0 (0%) 5 0.06 0 0 12,300 14,100 10,500
16/12/2025 12,200 0.1 (0.83%) 905 11.12 0 0 12,100 13,900 10,300
15/12/2025 12,000 -0.4 (-3.23%) 901 10.92 0 0 12,400 14,200 10,600
12/12/2025 12,500 0 (0%) 1,000 12.36 0 0 12,500 14,300 10,700
11/12/2025 12,500 0 (0%) 1,861 23.25 0 0 12,500 14,300 10,700
10/12/2025 12,500 0.1 (0.81%) 1,307 16.31 0 0 12,400 14,200 10,600
09/12/2025 12,300 -0.1 (-0.81%) 2,702 33.48 0 0 12,400 14,200 10,600
08/12/2025 12,400 -0.1 (-0.8%) 4,286 53. 0 0 12,500 14,300 10,700
05/12/2025 12,800 0.3 (2.4%) 5,200 64.82 0 0 12,500 14,300 10,700
04/12/2025 13,000 0.6 (4.84%) 3,614 45.3 0 0 12,400 14,200 10,600
03/12/2025 12,400 -0.1 (-0.8%) 300 3.73 0 0 12,500 14,300 10,700
02/12/2025 12,400 -0.2 (-1.59%) 1,600 19.99 0 0 12,600 14,400 10,800
01/12/2025 12,600 0 (0%) 300 3.78 0 0 12,600 14,400 10,800
28/11/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
27/11/2025 12,700 0 (0%) 392 4.94 0 0 12,700 14,600 10,800
26/11/2025 12,700 0 (0%) 148 1.88 0 0 12,700 14,600 10,800
25/11/2025 12,600 -0.4 (-3.08%) 1,105 14.02 0 0 13,000 14,900 11,100
24/11/2025 13,000 0.1 (0.78%) 500 6.5 0 0 12,900 14,800 11,000
21/11/2025 13,200 0.8 (6.45%) 900 11.62 0 0 12,400 14,200 10,600
20/11/2025 12,500 -0.3 (-2.34%) 1,100 13.59 0 0 12,800 14,700 10,900
19/11/2025 12,700 -0.1 (-0.78%) 1,401 17.94 0 0 12,800 14,700 10,900
18/11/2025 12,800 0 (0%) 1,482 18.93 0 0 12,800 14,700 10,900
17/11/2025 12,800 0.1 (0.79%) 1,200 15.34 0 0 12,700 14,600 10,800
14/11/2025 12,700 0 (0%) 1,100 13.95 0 0 12,700 14,600 10,800
13/11/2025 12,700 0.1 (0.79%) 900 11.41 0 0 12,600 14,400 10,800
12/11/2025 12,600 -0.2 (-1.56%) 2,000 25.28 0 0 12,800 14,700 10,900
11/11/2025 12,800 0 (0%) 100 1.28 0 0 12,800 14,700 10,900
10/11/2025 12,900 0.1 (0.78%) 900 11.53 0 0 12,800 14,700 10,900
07/11/2025 12,900 -0.1 (-0.77%) 2,417 30.93 0 0 13,000 14,900 11,100
06/11/2025 12,900 -1 (-7.19%) 4,000 51.93 0 0 13,900 15,900 11,900
05/11/2025 13,900 0 (0%) 5 0.07 0 0 13,900 15,900 11,900
04/11/2025 13,900 0 (0%) 83 1.15 0 0 13,900 15,900 11,900
03/11/2025 13,900 0.8 (6.11%) 105 1.46 0 0 13,100 15,000 11,200

Historical Data - BSC

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