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
27/02/2026 10,000 -0.5 (-4.76%) 9,900 99.99 0 0 10,500 11,500 9,500
26/02/2026 10,500 0 (0%) 100 1.05 0 0 10,500 11,500 9,500
25/02/2026 10,500 0 (0%) 1,000 10.5 0 0 10,500 11,500 9,500
24/02/2026 10,500 0 (0%) 305 3.2 0 0 10,500 11,500 9,500
23/02/2026 10,500 -0.2 (-1.87%) 510 5.42 0 0 10,700 11,700 9,700
16/02/2026 10,700 0 (0%) 0 0 0 0 10,700 0 0
13/02/2026 10,700 0.2 (1.9%) 100 1.07 0 0 10,500 11,500 9,500
12/02/2026 10,500 0 (0%) 5 0.05 0 0 10,500 11,500 9,500
11/02/2026 10,500 0.4 (3.96%) 2,300 23.25 0 0 10,100 11,100 9,100
10/02/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
09/02/2026 10,100 0 (0%) 4,500 45.41 0 0 10,100 11,100 9,100
06/02/2026 10,100 0.1 (1%) 1,100 11.11 0 0 10,000 11,000 9,000
05/02/2026 10,000 -0.1 (-0.99%) 900 9.05 0 0 10,100 11,100 9,100
04/02/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
03/02/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
02/02/2026 10,100 -0.4 (-3.81%) 300 3.05 0 0 10,500 11,500 9,500
30/01/2026 10,500 0.4 (3.96%) 101 1.06 0 0 10,100 11,100 9,100
29/01/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
28/01/2026 10,100 -0.1 (-0.98%) 100 1.01 0 0 10,200 11,200 9,200
27/01/2026 10,200 0 (0%) 900 9.18 0 0 10,200 11,200 9,200
26/01/2026 10,200 -0.3 (-2.86%) 2,000 20.69 0 0 10,500 11,500 9,500
23/01/2026 10,500 -0.2 (-1.87%) 4,900 50.66 0 0 10,700 11,700 9,700
22/01/2026 10,700 -0.1 (-0.93%) 2,000 21.33 0 0 10,800 11,800 9,800
21/01/2026 10,800 -0.2 (-1.82%) 3,300 36.04 0 0 11,000 12,100 9,900
20/01/2026 11,000 0 (0%) 1,000 11 0 0 11,000 12,100 9,900
19/01/2026 11,000 0.4 (3.77%) 4,600 50.41 0 0 10,600 11,600 9,600
16/01/2026 10,600 0.1 (0.95%) 2,400 25.28 0 0 10,500 11,500 9,500
15/01/2026 10,500 0.1 (0.96%) 800 8.35 0 0 10,400 11,400 9,400
14/01/2026 10,400 0 (0%) 300 3.14 0 0 10,400 11,400 9,400
13/01/2026 10,400 0.1 (0.97%) 900 9.36 0 0 10,300 11,300 9,300
12/01/2026 10,300 -0.4 (-3.74%) 1,940 19.91 0 0 10,700 11,700 9,700
09/01/2026 10,700 0 (0%) 0 0 0 0 10,700 11,700 9,700
08/01/2026 10,700 0.1 (0.94%) 500 5.35 0 0 10,600 11,600 9,600
07/01/2026 10,600 0 (0%) 300 3.18 0 0 10,600 11,600 9,600
06/01/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
05/01/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
31/12/2025 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
30/12/2025 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
29/12/2025 10,600 -0.2 (-1.85%) 1,000 10.63 0 0 10,800 11,800 9,800
26/12/2025 10,800 0.3 (2.86%) 400 4.11 0 0 10,500 11,500 9,500
25/12/2025 10,500 -0.1 (-0.94%) 1,600 16.85 0 0 10,600 11,600 9,600
24/12/2025 10,600 0 (0%) 800 8.48 0 0 10,600 11,600 9,600
23/12/2025 10,600 0 (0%) 3,000 31.8 0 0 10,600 11,600 9,600
22/12/2025 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
19/12/2025 10,600 -0.2 (-1.85%) 100 1.06 0 0 10,800 11,800 9,800
18/12/2025 10,800 -0.2 (-1.82%) 900 9.74 0 0 11,000 12,100 9,900
17/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
16/12/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
15/12/2025 11,000 -0.1 (-0.9%) 7,200 76.71 0 0 11,100 12,200 10,000
12/12/2025 11,100 0.1 (0.91%) 3,100 34 0 0 11,000 12,100 9,900
11/12/2025 11,000 -0.2 (-1.79%) 2,500 27.38 0 0 11,200 12,300 10,100
10/12/2025 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
09/12/2025 11,200 0.1 (0.9%) 1,100 12.27 0 0 11,100 12,200 10,000
08/12/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
05/12/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
04/12/2025 11,100 0 (0%) 0 0 65,000 650 11,100 12,200 10,000
03/12/2025 11,100 0 (0%) 1,700 18.87 0 0 11,100 12,200 10,000
02/12/2025 11,100 0 (0%) 7,600 84.36 0 0 11,100 12,200 10,000
01/12/2025 11,100 0.1 (0.91%) 700 7.77 0 0 11,000 12,100 9,900
28/11/2025 11,000 -0.1 (-0.9%) 22,700 249.01 0 0 11,100 12,200 10,000
27/11/2025 11,100 -0.2 (-1.77%) 11,900 133.04 0 0 11,300 12,400 10,200
26/11/2025 11,300 -0.1 (-0.88%) 4,200 47.46 0 0 11,400 12,500 10,300
25/11/2025 11,400 -0.1 (-0.87%) 1,200 13.68 0 0 11,500 12,600 10,400
24/11/2025 11,500 0.2 (1.77%) 1,100 12.7 0 0 11,300 12,400 10,200
21/11/2025 11,300 -0.1 (-0.88%) 1,900 21.47 0 0 11,400 12,500 10,300
20/11/2025 11,400 0 (0%) 1,200 13.68 0 0 11,400 12,500 10,300
19/11/2025 11,400 0 (0%) 500 5.7 0 0 11,400 12,500 10,300
18/11/2025 11,400 -0.1 (-0.87%) 200 2.29 0 0 11,500 12,600 10,400
17/11/2025 11,500 0.1 (0.88%) 10,900 125.35 0 0 11,400 12,500 10,300
14/11/2025 11,400 0.2 (1.79%) 7,400 84.33 0 0 11,200 12,300 10,100
13/11/2025 11,200 0 (0%) 800 8.97 0 0 11,200 12,300 10,100
12/11/2025 11,200 0.1 (0.9%) 700 7.94 0 0 11,100 12,200 10,000
11/11/2025 11,100 0.2 (1.83%) 900 9.99 0 0 10,900 11,900 9,900
10/11/2025 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
07/11/2025 10,900 -0.5 (-4.39%) 4,500 49.54 0 0 11,400 12,500 10,300
06/11/2025 11,400 0.2 (1.79%) 400 4.56 0 0 11,200 12,300 10,100
05/11/2025 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
04/11/2025 11,200 -0.3 (-2.61%) 5,008 56.09 0 0 11,500 12,600 10,400
03/11/2025 11,500 0 (0%) 5,100 57.08 0 0 11,500 12,600 10,400
31/10/2025 11,500 0 (0%) 600 6.9 0 0 11,500 12,600 10,400
30/10/2025 11,500 0 (0%) 1,300 14.95 0 0 11,500 12,600 10,400
29/10/2025 11,500 0.3 (2.68%) 300 3.43 0 0 11,200 12,300 10,100
28/10/2025 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
27/10/2025 11,200 0 (0%) 4,000 44.8 0 0 11,200 12,300 10,100
24/10/2025 11,200 0 (0%) 4,000 44.8 0 0 11,200 12,300 10,100
23/10/2025 11,200 0 (0%) 2,500 28 0 0 11,200 12,300 10,100
22/10/2025 11,200 0.1 (0.9%) 2,200 24.62 0 0 11,100 12,200 10,000
21/10/2025 11,100 0 (0%) 0 0 0 0 11,100 12,200 10,000
20/10/2025 11,100 -0.3 (-2.63%) 13,800 154.27 0 0 11,400 12,500 10,300
17/10/2025 11,400 0 (0%) 5,000 57.2 0 0 11,400 12,500 10,300
16/10/2025 11,400 0 (0%) 5,000 57 0 0 11,400 12,500 10,300
15/10/2025 11,400 -0.1 (-0.87%) 5,000 57 0 0 11,500 12,600 10,400
14/10/2025 11,500 -0.1 (-0.86%) 5,200 59.82 0 0 11,600 12,700 10,500
13/10/2025 11,600 0 (0%) 1,000 11.56 0 0 11,600 12,700 10,500
10/10/2025 11,600 0 (0%) 700 8.12 0 0 11,600 12,700 10,500
09/10/2025 11,600 -0.3 (-2.52%) 3,700 42.82 0 0 11,900 13,000 10,800
08/10/2025 11,900 0.4 (3.48%) 14,402 165.98 0 0 11,500 12,600 10,400
07/10/2025 11,500 0 (0%) 14,400 164.51 0 0 11,500 12,600 10,400
06/10/2025 11,500 -0.2 (-1.71%) 18,000 208.51 0 0 11,700 12,800 10,600
03/10/2025 11,700 -0.1 (-0.85%) 201 2.35 0 0 11,800 12,900 10,700
02/10/2025 11,800 -0.3 (-2.48%) 1,400 16.47 0 0 12,100 13,300 10,900
01/10/2025 12,100 0.1 (0.83%) 100 1.21 0 0 12,000 13,200 10,800
30/09/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
29/09/2025 12,000 0 (0%) 200 2.4 0 0 12,000 13,200 10,800
26/09/2025 12,000 0.2 (1.69%) 2,000 24 0 0 11,800 12,900 10,700
25/09/2025 11,800 0 (0%) 1,500 17.64 0 0 11,800 12,900 10,700
24/09/2025 11,800 0 (0%) 500 5.9 0 0 11,800 12,900 10,700
23/09/2025 11,800 -0.1 (-0.84%) 100 1.18 0 0 11,900 13,000 10,800
22/09/2025 11,900 0 (0%) 1,300 15.52 0 0 11,900 13,000 10,800
19/09/2025 11,900 0.1 (0.85%) 700 8.27 0 0 11,800 12,900 10,700
18/09/2025 11,800 0 (0%) 6,500 76.7 0 0 11,800 12,900 10,700
17/09/2025 11,800 0 (0%) 10,600 125.07 0 0 11,800 12,900 10,700
16/09/2025 11,800 -0.1 (-0.84%) 5,000 59 0 0 11,900 13,000 10,800
15/09/2025 11,900 0.1 (0.85%) 4,045 47.78 0 0 11,800 12,900 10,700
12/09/2025 11,800 0 (0%) 1,200 14.16 0 0 11,800 12,900 10,700
11/09/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
10/09/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
09/09/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
08/09/2025 11,800 -0.1 (-0.84%) 1,400 16.52 0 0 11,900 13,000 10,800
05/09/2025 11,900 -0.4 (-3.25%) 103 1.23 0 0 12,300 13,500 11,100
04/09/2025 12,300 0.3 (2.5%) 300 3.69 0 0 12,000 13,200 10,800
03/09/2025 12,000 0 (0%) 300 3.6 0 0 12,000 13,200 10,800
29/08/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
28/08/2025 12,000 0.3 (2.56%) 200 2.41 0 0 11,700 12,800 10,600
27/08/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600

Historical Data - BSC

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