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
12/08/2026 13,300 0.3 (2.31%) 7,754 101.48 0 0 13,000 14,900 11,100
11/08/2026 12,900 0.7 (5.74%) 1,653 21.44 0 0 12,200 14,000 10,400
10/08/2026 12,900 -0.2 (-1.53%) 1,232 15.05 0 0 13,100 15,000 11,200
07/08/2026 13,100 0 (0%) 9 0.12 0 0 13,100 15,000 11,200
06/08/2026 13,000 0.9 (7.44%) 257 3.31 0 0 12,100 13,900 10,300
05/08/2026 12,100 0 (0%) 100 1.21 0 0 12,100 13,900 10,300
04/08/2026 12,000 -0.1 (-0.83%) 2,700 32.6 0 0 12,100 13,900 10,300
03/08/2026 12,100 0 (0%) 3,040 36.88 0 0 12,100 13,900 10,300
31/07/2026 11,800 0 (0%) 2,010 24.37 0 0 11,800 13,500 10,100
30/07/2026 11,800 0 (0%) 400 4.72 0 0 11,800 13,500 10,100
29/07/2026 11,800 -0.1 (-0.84%) 500 5.9 0 0 11,900 13,600 10,200
28/07/2026 11,900 0 (0%) 105 1.25 0 0 11,900 13,600 10,200
27/07/2026 11,900 0 (0%) 100 1.19 0 0 11,900 13,600 10,200
24/07/2026 12,000 0 (0%) 526 6.28 0 0 12,000 13,800 10,200
23/07/2026 12,000 -0.3 (-2.44%) 600 7.2 0 0 12,300 14,100 10,500
22/07/2026 12,300 0 (0%) 923 11.31 0 0 12,300 14,100 10,500
21/07/2026 12,000 0 (0%) 356 4.39 0 0 12,000 13,800 10,200
20/07/2026 12,000 -0.4 (-3.23%) 300 3.6 0 0 12,400 14,200 10,600
17/07/2026 12,400 0 (0%) 100 1.24 0 0 12,400 14,200 10,600
16/07/2026 12,400 0 (0%) 900 11.15 0 0 12,400 14,200 10,600
15/07/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
14/07/2026 12,400 0 (0%) 100 1.24 0 0 12,400 14,200 10,600
13/07/2026 12,400 0 (0%) 100 1.24 0 0 12,400 14,200 10,600
10/07/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
09/07/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
08/07/2026 12,400 -0.2 (-1.59%) 1,600 19.84 0 0 12,600 14,400 10,800
07/07/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
06/07/2026 12,500 0 (0%) 600 7.54 0 0 12,500 14,300 10,700
03/07/2026 12,500 0 (0%) 2,500 31.25 0 0 12,500 14,300 10,700
02/07/2026 12,500 0 (0%) 0 0 0 0 12,500 14,300 10,700
01/07/2026 12,500 0.1 (0.81%) 1,000 12.5 0 0 12,400 14,200 10,600
30/06/2026 12,400 -0.1 (-0.8%) 100 1.24 0 0 12,500 14,300 10,700
29/06/2026 12,500 0.1 (0.81%) 2,100 26.25 0 0 12,400 14,200 10,600
26/06/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
25/06/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
24/06/2026 12,400 0.2 (1.64%) 300 3.72 0 0 12,200 14,000 10,400
23/06/2026 12,200 0 (0%) 100 1.22 0 0 12,200 14,000 10,400
22/06/2026 12,200 -0.1 (-0.81%) 100 1.22 0 0 12,300 14,100 10,500
19/06/2026 12,300 0 (0%) 100 1.23 0 0 12,300 14,100 10,500
18/06/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
17/06/2026 12,300 0 (0%) 1 0.01 0 0 12,300 14,100 10,500
16/06/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
15/06/2026 12,300 0.3 (2.5%) 2,705 33.23 0 0 12,000 13,800 10,200
12/06/2026 12,000 -0.4 (-3.23%) 100 1.2 0 0 12,400 14,200 10,600
11/06/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
10/06/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
09/06/2026 12,400 0.3 (2.48%) 159 1.95 0 0 12,100 13,900 10,300
08/06/2026 12,100 0 (0%) 123 1.53 0 0 12,100 13,900 10,300
05/06/2026 12,000 -0.6 (-4.76%) 300 3.62 0 0 12,600 14,400 10,800
04/06/2026 12,600 -0.4 (-3.08%) 103 1.3 0 0 13,000 14,900 11,100
03/06/2026 13,000 0 (0%) 78 0.99 0 0 13,000 14,900 11,100
02/06/2026 13,000 0 (0%) 65 0.73 0 0 13,000 14,900 11,100
01/06/2026 13,000 0 (0%) 4 0.05 0 0 13,000 14,900 11,100
29/05/2026 13,000 0 (0%) 5 0.07 0 0 13,000 14,900 11,100
28/05/2026 13,100 0 (0%) 1,030 13.4 0 0 13,100 15,000 11,200
27/05/2026 13,100 0 (0%) 5 0.07 0 0 13,100 15,000 11,200
26/05/2026 13,100 -0.4 (-2.96%) 1,028 13.47 0 0 13,500 15,500 11,500
25/05/2026 13,500 0 (0%) 5 0.07 0 0 13,500 15,500 11,500
22/05/2026 13,500 0 (0%) 5 0.07 0 0 13,500 15,500 11,500
21/05/2026 13,500 0 (0%) 3 0.04 0 0 13,500 15,500 11,500
20/05/2026 13,500 0 (0%) 5 0.07 0 0 13,500 15,500 11,500
19/05/2026 14,000 1.6 (12.9%) 200 2.7 0 0 12,400 14,200 10,600
18/05/2026 12,400 0 (0%) 305 3.78 0 0 12,400 14,200 10,600
15/05/2026 12,400 0 (0%) 1 0.01 0 0 12,400 14,200 10,600
14/05/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
13/05/2026 12,400 0 (0%) 5 0.06 0 0 12,400 14,200 10,600
12/05/2026 12,300 0 (0%) 700 8.66 0 0 12,300 14,100 10,500
11/05/2026 12,800 0.7 (5.79%) 672 8.26 0 0 12,100 13,900 10,300
08/05/2026 12,100 0 (0%) 125 1.51 0 0 12,100 13,900 10,300
07/05/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
06/05/2026 12,100 0 (0%) 200 2.42 0 0 12,100 13,900 10,300
05/05/2026 12,100 -0.1 (-0.82%) 760 9.21 0 0 12,200 14,000 10,400
04/05/2026 12,500 0.1 (0.81%) 1,801 21.9 0 0 12,400 14,200 10,600
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

Historical Data - BSC

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