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
01/04/2026 11,500 0 (0%) 140 1.63 0 0 11,500 12,600 10,400
31/03/2026 11,500 0 (0%) 100 1.15 0 0 11,500 12,600 10,400
30/03/2026 11,500 0 (0%) 2 0.02 0 0 11,500 12,600 10,400
27/03/2026 11,500 0 (0%) 107 1.23 0 0 11,500 12,600 10,400
26/03/2026 11,500 -0.3 (-2.54%) 100 1.15 0 0 11,800 12,900 10,700
25/03/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
24/03/2026 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
23/03/2026 11,800 -0.2 (-1.67%) 617 7.13 0 0 12,000 13,200 10,800
20/03/2026 12,000 0 (0%) 9 0.11 0 0 12,000 13,200 10,800
19/03/2026 12,000 0 (0%) 13 0.16 0 0 12,000 13,200 10,800
18/03/2026 12,000 0 (0%) 2,700 30.83 0 0 12,000 13,200 10,800
17/03/2026 12,000 -1 (-7.69%) 881 10.56 0 0 13,000 14,300 11,700
16/03/2026 13,000 0 (0%) 1 0.01 0 0 13,000 14,300 11,700
13/03/2026 13,000 0.3 (2.36%) 101 1.31 0 0 12,700 13,900 11,500
12/03/2026 12,700 -0.3 (-2.31%) 600 7.27 0 0 13,000 14,300 11,700
11/03/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
10/03/2026 13,000 0 (0%) 34 0.4 0 0 13,000 14,300 11,700
09/03/2026 13,000 1 (8.33%) 1,805 20.86 0 0 12,000 13,200 10,800
06/03/2026 12,000 -0.9 (-6.98%) 400 4.8 0 0 12,900 14,100 11,700
05/03/2026 12,900 1 (8.4%) 338 4.23 0 0 11,900 13,000 10,800
04/03/2026 11,900 -1.1 (-8.46%) 100 1.19 0 0 13,000 14,300 11,700
03/03/2026 13,000 0 (0%) 12 0.16 0 0 13,000 14,300 11,700
02/03/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
27/02/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
26/02/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
25/02/2026 13,000 -0.1 (-0.76%) 100 1.3 0 0 13,100 14,400 11,800
24/02/2026 13,100 0.2 (1.55%) 105 1.38 0 0 12,900 14,100 11,700
23/02/2026 12,900 0.2 (1.57%) 101 1.3 0 0 12,700 13,900 11,500
13/02/2026 12,700 0 (0%) 9 0.11 0 0 12,700 13,900 11,500
12/02/2026 12,700 0 (0%) 2 0.03 0 0 12,700 13,900 11,500
11/02/2026 12,700 0 (0%) 2,430 30.86 0 0 12,700 13,900 11,500
10/02/2026 12,700 0 (0%) 8 0.09 0 0 12,700 13,900 11,500
09/02/2026 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
06/02/2026 12,700 0 (0%) 700 8.89 0 0 12,700 13,900 11,500
05/02/2026 12,700 0 (0%) 2 0.03 0 0 12,700 13,900 11,500
04/02/2026 12,700 -0.4 (-3.05%) 2,100 25.3 0 0 13,100 14,400 11,800
03/02/2026 13,100 -1.1 (-7.75%) 500 6.44 0 0 14,200 15,600 12,800
02/02/2026 14,200 1.2 (9.23%) 908 11.3 0 0 13,000 14,300 11,700
30/01/2026 13,000 0 (0%) 600 7.21 0 0 13,000 14,300 11,700
29/01/2026 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
28/01/2026 13,000 0.7 (5.69%) 594 7.54 0 0 12,300 13,500 11,100
27/01/2026 12,300 -0.8 (-6.11%) 900 11.27 0 0 13,100 14,400 11,800
26/01/2026 13,100 0 (0%) 1 0.01 0 0 13,100 14,400 11,800
23/01/2026 13,100 0 (0%) 10 0.13 0 0 13,100 14,400 11,800
22/01/2026 13,100 0 (0%) 1 0.01 0 0 13,100 14,400 11,800
21/01/2026 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
20/01/2026 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
19/01/2026 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
16/01/2026 13,100 0.1 (0.77%) 549 7.16 0 0 13,000 14,300 11,700
15/01/2026 13,000 -0.3 (-2.26%) 200 2.59 0 0 13,300 14,600 12,000
14/01/2026 13,300 0.4 (3.1%) 205 2.69 0 0 12,900 14,100 11,700
13/01/2026 12,900 -0.3 (-2.27%) 202 2.64 0 0 13,200 14,500 11,900
12/01/2026 13,200 -0.3 (-2.22%) 207 2.76 0 0 13,500 14,800 12,200
09/01/2026 13,500 0 (0%) 0 0 0 0 13,500 14,800 12,200
08/01/2026 13,500 0 (0%) 7 0.09 0 0 13,500 14,800 12,200
07/01/2026 13,500 0.6 (4.65%) 200 2.68 0 0 12,900 14,100 11,700
06/01/2026 12,900 -0.3 (-2.27%) 400 4.86 0 0 13,200 14,500 11,900
05/01/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
31/12/2025 13,200 0 (0%) 167 2.22 0 0 13,200 14,500 11,900
30/12/2025 13,200 -0.2 (-1.49%) 1,203 14.92 0 0 13,400 14,700 12,100
29/12/2025 13,400 0.1 (0.75%) 502 6.64 0 0 13,300 14,600 12,000
26/12/2025 13,300 -0.5 (-3.62%) 700 8.95 0 0 13,800 15,100 12,500
25/12/2025 13,800 0 (0%) 1 0.01 0 0 13,800 15,100 12,500
24/12/2025 13,800 1.2 (9.52%) 100 1.38 0 0 12,600 13,800 11,400
23/12/2025 12,600 -1.4 (-10%) 2,809 35.77 0 0 14,000 15,400 12,600
22/12/2025 14,000 -0.8 (-5.41%) 200 2.8 0 0 14,800 16,200 13,400
19/12/2025 14,800 0.4 (2.78%) 184 2.7 0 0 14,400 15,800 13,000
18/12/2025 14,400 0 (0%) 7 0.1 0 0 14,400 15,800 13,000
17/12/2025 14,400 0.7 (5.11%) 525 7.28 0 0 13,700 15,000 12,400
16/12/2025 13,700 -0.2 (-1.44%) 4,615 60.41 0 0 13,900 15,200 12,600
15/12/2025 13,900 -0.5 (-3.47%) 203 2.73 0 0 14,400 15,800 13,000
12/12/2025 14,400 1.1 (8.27%) 312 4.46 0 0 13,300 14,600 12,000
11/12/2025 13,300 0 (0%) 1 0.01 0 0 13,300 14,600 12,000
10/12/2025 13,300 -1.4 (-9.52%) 804 10.73 0 0 14,700 16,100 13,300
09/12/2025 14,700 1.3 (9.7%) 418 6.09 0 0 13,400 14,700 12,100
08/12/2025 13,400 0 (0%) 1,716 21.03 0 0 13,400 14,700 12,100
05/12/2025 13,400 0.6 (4.69%) 1,540 20.44 0 0 12,800 14,000 11,600
04/12/2025 12,800 0 (0%) 330 4.24 0 0 12,800 14,000 11,600
03/12/2025 12,800 1 (8.47%) 165 2.07 0 0 11,800 12,900 10,700
02/12/2025 11,800 0 (0%) 5 0.06 0 0 11,800 12,900 10,700
01/12/2025 11,800 -0.2 (-1.67%) 300 3.54 0 0 12,000 13,200 10,800
28/11/2025 12,000 1 (9.09%) 900 10.81 0 0 11,000 12,100 9,900
27/11/2025 11,000 0 (0%) 8 0.1 0 0 11,000 12,100 9,900
26/11/2025 11,000 0 (0%) 27 0.3 0 0 11,000 12,100 9,900
25/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
24/11/2025 11,000 0 (0%) 16 0.16 0 0 11,000 12,100 9,900
21/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
20/11/2025 11,000 0 (0%) 2 0.02 0 0 11,000 12,100 9,900
19/11/2025 11,000 0 (0%) 7 0.07 0 0 11,000 12,100 9,900
18/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
17/11/2025 11,000 0 (0%) 40 0.44 0 0 11,000 12,100 9,900
14/11/2025 11,000 0 (0%) 3 0.03 0 0 11,000 12,100 9,900
13/11/2025 11,000 0 (0%) 1,424 15.66 0 0 11,000 12,100 9,900
12/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
11/11/2025 11,000 -1 (-8.33%) 800 8.8 0 0 12,000 13,200 10,800
10/11/2025 12,000 0 (0%) 50 0.56 0 0 12,000 13,200 10,800
07/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
06/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
05/11/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
04/11/2025 12,000 -1 (-7.69%) 205 2.56 0 0 13,000 14,300 11,700
03/11/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
31/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
30/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
29/10/2025 13,000 0 (0%) 122 1.57 0 0 13,000 14,300 11,700
28/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
27/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
24/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
23/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
22/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
21/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
20/10/2025 13,000 0 (0%) 10 0.12 0 0 13,000 14,300 11,700
17/10/2025 13,000 0 (0%) 400 5.2 0 0 13,000 14,300 11,700
16/10/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
15/10/2025 13,000 0 (0%) 91 1.22 0 0 13,000 14,300 11,700
14/10/2025 13,000 1 (8.33%) 204 2.54 0 0 12,000 13,200 10,800
13/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
10/10/2025 12,000 0 (0%) 401 4.81 0 0 12,000 13,200 10,800
09/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
08/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
07/10/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
06/10/2025 12,000 0 (0%) 310 3.72 0 0 12,000 13,200 10,800
03/10/2025 12,000 0 (0%) 100 1.2 0 0 12,000 13,200 10,800
02/10/2025 12,000 0 (0%) 700 8.4 0 0 12,000 13,200 10,800
01/10/2025 12,000 0 (0%) 5 0.07 0 0 12,000 13,200 10,800

Historical Data - BSC

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