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
11/05/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
08/05/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
07/05/2026 10,500 -0.4 (-3.67%) 100 1.05 0 0 10,900 12,500 9,300
06/05/2026 10,900 0 (0%) 2 0.02 0 0 10,900 12,500 9,300
05/05/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
04/05/2026 10,900 0.4 (3.81%) 100 1.09 0 0 10,500 12,000 9,000
29/04/2026 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
28/04/2026 10,500 -0.7 (-6.25%) 301 3.16 0 0 11,200 12,800 9,600
24/04/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
23/04/2026 11,300 0.4 (3.67%) 300 3.35 750,000 8,250 10,900 12,500 9,300
22/04/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
21/04/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
20/04/2026 10,900 0 (0%) 1 0.01 0 0 10,900 12,500 9,300
17/04/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
16/04/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
15/04/2026 10,900 0.2 (1.87%) 1,000 10.9 0 0 10,700 12,300 9,100
14/04/2026 10,700 0 (0%) 0 0 0 0 10,700 12,300 9,100
13/04/2026 10,700 0 (0%) 801 8.58 0 0 10,700 12,300 9,100
10/04/2026 10,900 0.5 (4.81%) 200 2.13 0 0 10,400 11,900 8,900
09/04/2026 10,500 -0.8 (-7.08%) 200 2.07 0 0 11,300 12,900 9,700
08/04/2026 11,300 0 (0%) 79 0.8 0 0 11,300 12,900 9,700
07/04/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
06/04/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
03/04/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
02/04/2026 11,300 0 (0%) 0 0 0 0 11,300 12,900 9,700
01/04/2026 10,200 -0.6 (-5.56%) 200 2.26 0 0 10,800 12,400 9,200
31/03/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
30/03/2026 10,800 0.7 (6.93%) 100 1.08 0 0 10,100 11,600 8,600
27/03/2026 10,100 -0.7 (-6.48%) 100 1.01 0 0 10,800 12,400 9,200
26/03/2026 10,800 0 (0%) 0 0 0 0 10,800 12,400 9,200
25/03/2026 10,300 -0.3 (-2.83%) 300 3.25 0 0 10,600 12,100 9,100
24/03/2026 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
23/03/2026 10,600 0.2 (1.92%) 101 1.07 0 0 10,400 11,900 8,900
20/03/2026 10,400 -0.4 (-3.7%) 109 1.14 0 0 10,800 12,400 9,200
19/03/2026 10,800 0.5 (4.85%) 300 3.24 0 0 10,300 11,800 8,800
18/03/2026 10,300 -0.6 (-5.5%) 1,901 19.58 0 0 10,900 12,500 9,300
17/03/2026 10,900 0.4 (3.81%) 106 1.16 0 0 10,500 12,000 9,000
16/03/2026 10,500 -0.4 (-3.67%) 800 8.4 0 0 10,900 12,500 9,300
13/03/2026 10,900 -0.2 (-1.8%) 100 1.09 0 0 11,100 12,700 9,500
12/03/2026 10,900 0.1 (0.93%) 400 4.45 0 0 10,800 12,400 9,200
11/03/2026 11,000 -0.4 (-3.51%) 400 4.33 0 0 11,400 13,100 9,700
10/03/2026 11,400 0.9 (8.57%) 200 2.27 0 0 10,500 12,000 9,000
09/03/2026 11,000 -0.4 (-3.51%) 1,000 10.46 0 0 11,400 13,100 9,700
06/03/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
05/03/2026 11,400 0.9 (8.57%) 174 1.99 0 0 10,500 12,000 9,000
04/03/2026 10,500 -0.9 (-7.89%) 2,000 21 0 0 11,400 13,100 9,700
03/03/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
02/03/2026 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
27/02/2026 11,700 0.2 (1.74%) 400 4.55 0 0 11,500 13,200 9,800
26/02/2026 11,800 0.8 (7.27%) 701 8.06 0 0 11,000 12,600 9,400
25/02/2026 11,000 -0.1 (-0.9%) 6,000 66 0 0 11,100 12,700 9,500
24/02/2026 11,000 0.1 (0.92%) 700 7.74 0 0 10,900 12,500 9,300
23/02/2026 11,400 -0.1 (-0.87%) 400 4.34 0 0 11,500 13,200 9,800
13/02/2026 11,500 0 (0%) 1,100 12.65 0 0 11,500 13,200 9,800
12/02/2026 11,500 0 (0%) 1 0.01 0 0 11,500 13,200 9,800
11/02/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
10/02/2026 11,500 0 (0%) 100 1.15 0 0 11,500 13,200 9,800
09/02/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
06/02/2026 11,500 0 (0%) 600 6.9 0 0 11,500 13,200 9,800
05/02/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
04/02/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
03/02/2026 11,400 0.4 (3.64%) 465 5.3 0 0 11,000 12,600 9,400
02/02/2026 11,000 0 (0%) 220 2.42 0 0 11,000 12,600 9,400
30/01/2026 11,000 -0.8 (-6.78%) 6,110 67.21 0 0 11,800 13,500 10,100
29/01/2026 11,800 0 (0%) 102 1.2 0 0 11,800 13,500 10,100
28/01/2026 12,000 0.3 (2.56%) 404 4.78 0 0 11,700 13,400 10,000
27/01/2026 11,700 0 (0%) 0 0 0 0 11,700 13,400 10,000
26/01/2026 11,400 -0.5 (-4.2%) 1,200 13.98 0 0 11,900 13,600 10,200
23/01/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
22/01/2026 11,800 -0.3 (-2.48%) 301 3.57 0 0 12,100 13,900 10,300
21/01/2026 12,100 0 (0%) 1 0.01 0 0 12,100 13,900 10,300
20/01/2026 12,000 0.5 (4.35%) 700 8.46 0 0 11,500 13,200 9,800
19/01/2026 12,000 -0.4 (-3.23%) 2,101 25.21 0 0 12,400 14,200 10,600
16/01/2026 12,300 -0.2 (-1.6%) 200 2.48 0 0 12,500 14,300 10,700
15/01/2026 12,500 0.4 (3.31%) 2,001 24.92 0 0 12,100 13,900 10,300
14/01/2026 12,000 -0.3 (-2.44%) 1,200 14.46 0 0 12,300 14,100 10,500
13/01/2026 11,800 -0.2 (-1.67%) 800 9.81 0 0 12,000 13,800 10,200
12/01/2026 12,000 -0.6 (-4.76%) 7,000 84 0 0 12,600 14,400 10,800
09/01/2026 12,600 0 (0%) 4,700 59.22 0 0 12,600 14,400 10,800
08/01/2026 12,800 0 (0%) 600 7.55 0 0 12,800 14,700 10,900
07/01/2026 12,800 0.6 (4.92%) 100 1.28 0 0 12,200 14,000 10,400
06/01/2026 12,900 0.7 (5.74%) 802 9.74 0 0 12,200 14,000 10,400
05/01/2026 12,000 -0.5 (-4%) 1,200 14.6 0 0 12,500 14,300 10,700
31/12/2025 12,800 0.3 (2.4%) 500 6.23 0 0 12,500 14,300 10,700
30/12/2025 12,800 0 (0%) 1,001 12.49 0 0 12,800 14,700 10,900
29/12/2025 12,800 1.6 (14.29%) 1,900 24.28 0 0 11,200 12,800 9,600
26/12/2025 11,200 -1.8 (-13.85%) 500 5.6 0 0 13,000 14,900 11,100
25/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
24/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
23/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
22/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
19/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
18/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
17/12/2025 13,000 -1.4 (-9.72%) 100 1.3 0 0 14,400 16,500 12,300
16/12/2025 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
15/12/2025 14,400 0 (0%) 2 0.02 0 0 14,400 16,500 12,300
12/12/2025 14,400 0 (0%) 0 0 0 0 14,400 16,500 12,300
11/12/2025 14,400 1.8 (14.29%) 300 4.32 0 0 12,600 14,400 10,800
10/12/2025 12,000 -0.1 (-0.83%) 1,802 22.63 0 0 12,100 13,900 10,300
09/12/2025 12,700 -0.1 (-0.78%) 200 2.42 0 0 12,800 14,700 10,900
08/12/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
05/12/2025 12,800 0.2 (1.59%) 200 2.56 0 0 12,600 14,400 10,800
04/12/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
03/12/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
02/12/2025 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
01/12/2025 12,600 0 (0%) 0 0 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 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
26/11/2025 12,500 0.5 (4.17%) 400 5.02 0 0 12,000 13,800 10,200
25/11/2025 12,000 -0.5 (-4%) 300 3.6 0 0 12,500 14,300 10,700
24/11/2025 12,700 0.6 (4.96%) 200 2.49 0 0 12,100 13,900 10,300
21/11/2025 13,100 0.3 (2.34%) 200 2.42 0 0 12,800 14,700 10,900
20/11/2025 12,800 0 (0%) 100 1.28 600,000 8,100 12,800 14,700 10,900
19/11/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
18/11/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
17/11/2025 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
14/11/2025 12,800 0 (0%) 1 0.01 0 0 12,800 14,700 10,900
13/11/2025 12,800 0 (0%) 400 5.13 0 0 12,800 14,700 10,900
12/11/2025 12,800 0.6 (4.92%) 200 2.56 0 0 12,200 14,000 10,400
11/11/2025 12,200 -0.2 (-1.61%) 200 2.44 0 0 12,400 14,200 10,600

Historical Data - BSC

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