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
02/03/2026 11,250 0.7 (6.64%) 56,500 627.69 0 0 10,550 11,250 9,820
27/02/2026 10,550 0.1 (0.96%) 5,600 58.73 0 0 10,450 11,150 9,720
26/02/2026 10,450 0.1 (0.97%) 5,800 60.61 0 0 10,350 11,050 9,630
25/02/2026 10,350 -0.1 (-0.96%) 100 1.04 0 0 10,450 11,150 9,720
24/02/2026 10,450 0 (0%) 0 0 0 0 10,450 11,150 9,720
23/02/2026 10,450 0.05 (0.48%) 100 1.05 0 0 10,400 11,100 9,680
16/02/2026 10,400 0 (0%) 0 0 0 0 10,400 0 0
13/02/2026 10,400 0.1 (0.97%) 700 7.24 0 0 10,300 11,000 9,580
12/02/2026 10,300 0 (0%) 0 0 0 0 10,300 11,000 9,580
11/02/2026 10,300 -0.05 (-0.48%) 400 3.97 0 0 10,350 11,050 9,630
10/02/2026 10,350 0 (0%) 0 0 0 0 10,350 11,050 9,630
09/02/2026 10,350 0.35 (3.5%) 100 1.04 0 0 10,000 10,700 9,300
06/02/2026 10,000 0 (0%) 2,200 22 0 0 10,000 10,700 9,300
05/02/2026 10,000 -0.25 (-2.44%) 1,100 11 0 0 10,250 10,950 9,540
04/02/2026 10,250 0 (0%) 0 0 0 0 10,250 10,950 9,540
03/02/2026 10,250 0.25 (2.5%) 200 2.05 0 0 10,000 10,700 9,300
02/02/2026 10,000 -0.1 (-0.99%) 1,400 14.03 0 0 10,100 10,800 9,400
30/01/2026 10,100 -0.1 (-0.98%) 100 1.01 0 0 10,200 10,900 9,490
29/01/2026 10,200 -0.15 (-1.45%) 700 7.12 0 0 10,350 11,050 9,630
28/01/2026 10,350 0 (0%) 0 0 0 0 10,350 11,050 9,630
27/01/2026 10,350 0 (0%) 0 0 0 0 10,350 11,050 9,630
26/01/2026 10,350 0 (0%) 0 0 0 0 10,350 11,050 9,630
23/01/2026 10,350 0.35 (3.5%) 1,700 17.51 0 0 10,000 10,700 9,300
22/01/2026 10,000 0.05 (0.5%) 9,200 92.13 0 0 9,950 10,600 9,260
21/01/2026 9,950 -0.4 (-3.86%) 12,100 120.74 0 0 10,350 11,050 9,630
20/01/2026 10,350 0 (0%) 2,300 22.67 0 0 10,350 11,050 9,630
19/01/2026 10,350 0.25 (2.48%) 200 2.04 0 0 10,100 10,800 9,400
16/01/2026 10,100 -0.3 (-2.88%) 700 7.13 0 0 10,400 11,100 9,680
15/01/2026 10,400 0.05 (0.48%) 3,900 39.96 0 0 10,350 11,050 9,630
14/01/2026 10,350 0 (0%) 3,200 32.16 0 0 10,350 11,050 9,630
13/01/2026 10,350 0.2 (1.97%) 800 8.18 0 0 10,150 10,850 9,440
12/01/2026 10,150 0 (0%) 2,100 21.32 0 0 10,150 10,850 9,440
09/01/2026 10,150 -0.05 (-0.49%) 2,300 23.13 0 0 10,200 10,900 9,490
08/01/2026 10,200 -0.05 (-0.49%) 800 8.11 0 0 10,250 10,950 9,540
07/01/2026 10,250 0 (0%) 0 0 0 0 10,250 10,950 9,540
06/01/2026 10,250 -0.15 (-1.44%) 400 4.06 0 0 10,400 11,100 9,680
05/01/2026 10,400 0 (0%) 0 0 0 0 10,400 11,100 9,680
31/12/2025 10,400 0 (0%) 0 0 0 0 10,400 11,100 9,680
30/12/2025 10,400 0.1 (0.97%) 10,600 109.57 0 0 10,300 11,000 9,580
29/12/2025 10,300 0.3 (3%) 100 1.03 0 0 10,000 10,700 9,300
26/12/2025 10,000 -0.2 (-1.96%) 300 3.02 0 0 10,200 10,900 9,490
25/12/2025 10,200 0.05 (0.49%) 200 2.02 0 0 10,150 10,850 9,440
24/12/2025 10,150 -0.15 (-1.46%) 300 3.04 0 0 10,300 11,000 9,580
23/12/2025 10,300 0 (0%) 0 0 0 0 10,300 11,000 9,580
22/12/2025 10,300 0.05 (0.49%) 300 3.08 0 0 10,250 10,950 9,540
19/12/2025 10,250 -0.15 (-1.44%) 2,000 20.04 0 0 10,400 11,100 9,680
18/12/2025 10,400 0 (0%) 0 0 0 0 10,400 11,100 9,680
17/12/2025 10,400 0.4 (4%) 100 1.04 0 0 10,000 10,700 9,300
16/12/2025 10,000 0 (0%) 2,800 28.01 0 0 10,000 10,700 9,300
15/12/2025 10,000 -0.15 (-1.48%) 4,300 43 0 0 10,150 10,850 9,440
12/12/2025 10,150 0 (0%) 0 0 0 0 10,150 10,850 9,440
11/12/2025 10,150 0 (0%) 2,400 24.03 0 0 10,150 10,850 9,440
10/12/2025 10,150 0 (0%) 2,900 29.12 0 0 10,150 10,850 9,440
09/12/2025 10,150 -0.05 (-0.49%) 200 2.02 0 0 10,200 10,900 9,490
08/12/2025 10,200 -0.1 (-0.97%) 2,700 27.09 0 0 10,300 11,000 9,580
05/12/2025 10,300 0 (0%) 100 1.03 0 0 10,300 11,000 9,580
04/12/2025 10,300 0.3 (3%) 100 1.03 0 0 10,000 10,700 9,300
03/12/2025 10,000 -0.35 (-3.38%) 2,900 29.15 0 0 10,350 11,050 9,630
02/12/2025 10,350 0 (0%) 0 0 0 0 10,350 11,050 9,630
01/12/2025 10,350 0.2 (1.97%) 500 5.12 0 0 10,150 10,850 9,440
28/11/2025 10,150 -0.2 (-1.93%) 3,700 37.09 0 0 10,350 11,050 9,630
27/11/2025 10,350 0 (0%) 200 2.04 0 0 10,350 11,050 9,630
26/11/2025 10,350 0.05 (0.49%) 2,100 21.25 0 0 10,300 11,000 9,580
25/11/2025 10,300 -0.05 (-0.48%) 300 3.03 0 0 10,350 11,050 9,630
24/11/2025 10,350 0 (0%) 0 0 0 0 10,350 11,050 9,630
21/11/2025 10,350 -0.1 (-0.96%) 1,400 14.05 0 0 10,450 11,150 9,720
20/11/2025 10,450 0 (0%) 1,200 12.5 0 0 10,450 11,150 9,720
19/11/2025 10,450 0 (0%) 2,600 26.23 0 0 10,450 11,150 9,720
18/11/2025 10,450 0.15 (1.46%) 900 9.31 0 0 10,300 11,000 9,580
17/11/2025 10,300 -0.3 (-2.83%) 600 6.2 0 0 10,600 11,300 9,860
14/11/2025 10,600 0.15 (1.44%) 2,100 22.06 0 0 10,450 11,150 9,720
13/11/2025 10,450 -0.05 (-0.48%) 400 4.1 0 0 10,500 11,200 9,770
12/11/2025 10,500 0.15 (1.45%) 3,700 38.75 0 0 10,350 11,050 9,630
11/11/2025 10,350 0.35 (3.5%) 100 1.04 0 0 10,000 10,700 9,300
10/11/2025 10,000 0 (0%) 9,200 92.09 0 0 10,000 10,700 9,300
07/11/2025 10,000 -0.1 (-0.99%) 2,500 25.2 0 0 10,100 10,800 9,400
06/11/2025 10,100 -0.15 (-1.46%) 1,000 10.12 0 0 10,250 10,950 9,540
05/11/2025 10,250 0.05 (0.49%) 200 2.06 0 0 10,200 10,900 9,490
04/11/2025 10,200 0 (0%) 1,100 11.02 0 0 10,200 10,900 9,490
03/11/2025 10,200 -0.5 (-4.67%) 300 3.06 0 0 10,700 11,400 9,960
31/10/2025 10,700 0.6 (5.94%) 130,700 1,307.94 0 0 10,100 10,800 9,400
30/10/2025 10,100 0 (0%) 2,600 26.03 0 0 10,100 10,800 9,400
29/10/2025 10,100 0 (0%) 0 0 0 0 10,100 10,800 9,400
28/10/2025 10,100 0.1 (1%) 500 5.04 0 0 10,000 10,700 9,300
27/10/2025 10,000 0 (0%) 0 0 0 0 10,000 10,700 9,300
24/10/2025 10,000 0 (0%) 7,600 76.33 0 0 10,000 10,700 9,300
23/10/2025 10,000 -0.1 (-0.99%) 2,400 24.07 0 0 10,100 10,800 9,400
22/10/2025 10,100 -0.2 (-1.94%) 5,500 55.21 0 0 10,300 11,000 9,580
21/10/2025 10,300 0.3 (3%) 7,100 70.13 0 0 10,000 10,700 9,300
20/10/2025 10,000 -0.1 (-0.99%) 2,100 20.7 0 0 10,100 10,800 9,400
17/10/2025 10,100 -0.1 (-0.98%) 1,100 11.15 0 0 10,200 10,900 9,490
16/10/2025 10,200 0 (0%) 3,400 34.69 0 0 10,200 10,900 9,490
15/10/2025 10,200 0 (0%) 2,400 24.47 0 0 10,200 10,900 9,490
14/10/2025 10,200 -0.3 (-2.86%) 1,700 17.33 0 0 10,500 11,200 9,770
13/10/2025 10,500 -0.2 (-1.87%) 1,500 15.21 0 0 10,700 11,400 9,960
10/10/2025 10,700 0.15 (1.42%) 100 1.07 0 0 10,550 11,250 9,820
09/10/2025 10,550 0 (0%) 0 0 0 0 10,550 11,250 9,820
08/10/2025 10,550 0 (0%) 2,200 22.37 0 0 10,550 11,250 9,820
07/10/2025 10,550 0 (0%) 0 0 0 0 10,550 11,250 9,820
06/10/2025 10,550 0 (0%) 0 0 0 0 10,550 11,250 9,820
03/10/2025 10,550 0.05 (0.48%) 800 8.46 0 0 10,500 11,200 9,770
02/10/2025 10,500 -0.15 (-1.41%) 600 6.23 0 0 10,650 11,350 9,910
01/10/2025 10,650 0.35 (3.4%) 2,300 23.68 0 0 10,300 11,000 9,580
30/09/2025 10,300 -0.3 (-2.83%) 3,000 30.76 0 0 10,600 11,300 9,860
29/09/2025 10,600 -0.05 (-0.47%) 200 2.12 0 0 10,650 11,350 9,910
26/09/2025 10,650 0 (0%) 800 8.3 0 0 10,650 11,350 9,910
25/09/2025 10,650 0 (0%) 200 2.13 0 0 10,650 11,350 9,910
24/09/2025 10,650 0 (0%) 0 0 0 0 10,650 11,350 9,910
23/09/2025 10,650 0 (0%) 200 2.13 0 0 10,650 11,350 9,910
22/09/2025 10,650 0 (0%) 300 3.17 0 0 10,650 11,350 9,910
19/09/2025 10,650 -0.15 (-1.39%) 200 2.1 0 0 10,800 11,550 10,050
18/09/2025 10,800 0 (0%) 0 0 0 0 10,800 11,550 10,050
17/09/2025 10,800 0 (0%) 100 1.08 0 0 10,800 11,550 10,050
16/09/2025 10,800 0 (0%) 1,300 14.04 0 0 10,800 11,550 10,050
15/09/2025 10,800 0 (0%) 1,800 19.44 0 0 10,800 11,550 10,050
12/09/2025 10,800 0.4 (3.85%) 2,100 21.88 0 0 10,400 11,100 9,680
11/09/2025 10,400 -0.3 (-2.8%) 9,100 93.24 0 0 10,700 11,400 9,960
10/09/2025 10,700 0 (0%) 0 0 0 0 10,700 11,400 9,960
09/09/2025 10,700 -0.05 (-0.47%) 100 1.07 0 0 10,750 11,500 10,000
08/09/2025 10,750 0 (0%) 7,500 80.64 0 0 10,750 11,500 10,000
05/09/2025 10,750 0.15 (1.42%) 9,800 104.87 0 0 10,600 11,300 9,860
04/09/2025 10,600 0 (0%) 14,600 146.57 0 0 10,600 11,300 9,860
03/09/2025 10,600 0.1 (0.95%) 8,200 86.82 0 0 10,500 11,200 9,770

Historical Data - BSC

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