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 11,000 0 (0%) 61,000 665.34 0 0 11,000 11,750 10,250
08/05/2026 11,000 0.1 (0.92%) 64,000 698.5 0 0 10,900 11,650 10,150
07/05/2026 10,900 -0.15 (-1.36%) 481,300 5,248.46 0 0 11,050 11,800 10,300
06/05/2026 11,050 0.05 (0.45%) 117,900 1,294.01 0 0 11,000 11,750 10,250
05/05/2026 11,000 0 (0%) 91,100 996.71 0 0 11,000 11,750 10,250
04/05/2026 11,000 0 (0%) 19,900 218.48 0 0 11,000 11,750 10,250
29/04/2026 11,000 0 (0%) 105,900 1,164.64 0 0 11,000 11,750 10,250
28/04/2026 11,000 0.05 (0.46%) 153,100 1,685.47 0 0 10,950 11,700 10,200
24/04/2026 10,950 0.1 (0.92%) 140,000 1,528.22 0 0 10,850 11,600 10,100
23/04/2026 10,850 -0.15 (-1.36%) 231,100 2,510.02 0 0 11,000 11,750 10,250
22/04/2026 11,000 0 (0%) 270,900 2,975.66 0 0 11,000 11,750 10,250
21/04/2026 11,000 0 (0%) 121,500 1,331.83 0 0 11,000 11,750 10,250
20/04/2026 11,000 0 (0%) 54,100 593.77 236,700 2,485.35 11,000 11,750 10,250
17/04/2026 11,000 0 (0%) 29,400 322.06 0 0 11,000 11,750 10,250
16/04/2026 11,000 -0.05 (-0.45%) 58,500 641.7 0 0 11,050 11,800 10,300
15/04/2026 11,050 0 (0%) 41,000 452.22 0 0 11,050 11,800 10,300
14/04/2026 11,050 0 (0%) 424,200 4,685.32 0 0 11,050 11,800 10,300
13/04/2026 11,050 0 (0%) 169,300 1,872.47 0 0 11,050 11,800 10,300
10/04/2026 11,050 -0.05 (-0.45%) 64,700 715.9 0 0 11,100 11,850 10,350
09/04/2026 11,100 0.15 (1.37%) 227,200 2,508.27 0 0 10,950 11,700 10,200
08/04/2026 10,950 0 (0%) 191,600 2,097 0 0 10,950 11,700 10,200
07/04/2026 10,950 0.05 (0.46%) 71,200 774.09 0 0 10,900 11,650 10,150
06/04/2026 10,900 -0.05 (-0.46%) 84,500 917.55 0 0 10,950 11,700 10,200
03/04/2026 10,950 0 (0%) 186,000 2,023.78 0 0 10,950 11,700 10,200
02/04/2026 10,950 0 (0%) 51,600 562.93 0 0 10,950 11,700 10,200
01/04/2026 10,950 0 (0%) 142,000 1,539.06 0 0 10,950 11,700 10,200
31/03/2026 10,950 0 (0%) 168,300 1,827.24 0 0 10,950 11,700 10,200
30/03/2026 10,950 0 (0%) 186,800 2,028.72 0 0 10,950 11,700 10,200
27/03/2026 10,950 0 (0%) 170,000 1,856.55 0 0 10,950 11,700 10,200
26/03/2026 10,950 0.05 (0.46%) 65,300 709.71 0 0 10,900 11,650 10,150
25/03/2026 10,900 -0.05 (-0.46%) 97,900 1,065.04 0 0 10,950 11,700 10,200
24/03/2026 10,950 -0.05 (-0.45%) 67,700 739.84 0 0 11,000 11,750 10,250
23/03/2026 11,000 -0.05 (-0.45%) 245,200 2,659.96 0 0 11,050 11,800 10,300
20/03/2026 11,050 0 (0%) 103,900 1,141.9 0 0 11,050 11,800 10,300
19/03/2026 11,050 0 (0%) 117,500 1,282. 0 0 11,050 11,800 10,300
18/03/2026 11,050 0 (0%) 113,400 1,240.35 0 0 11,050 11,800 10,300
17/03/2026 11,050 0 (0%) 81,000 884.44 51,000 525.3 11,050 11,800 10,300
16/03/2026 11,050 0 (0%) 40,900 447.46 0 0 11,050 11,800 10,300
13/03/2026 11,050 0 (0%) 96,400 1,058.57 0 0 11,050 11,800 10,300
12/03/2026 11,050 0.05 (0.45%) 50,600 557.1 0 0 11,000 11,750 10,250
11/03/2026 11,000 0.15 (1.38%) 129,500 1,417.53 0 0 10,850 11,600 10,100
10/03/2026 10,850 -0.1 (-0.91%) 189,100 2,022.16 300,000 3,060 10,950 11,700 10,200
09/03/2026 10,950 -0.35 (-3.1%) 1,062,400 11,293.63 0 0 11,300 12,050 10,550
06/03/2026 11,300 0 (0%) 242,600 2,702.25 0 0 11,300 12,050 10,550
05/03/2026 11,300 -0.05 (-0.44%) 262,400 2,897.15 0 0 11,350 12,100 10,600
04/03/2026 11,350 -0.05 (-0.44%) 1,297,200 14,105.1 0 0 11,400 12,150 10,650
03/03/2026 11,400 0 (0%) 310,800 3,510.78 0 0 11,400 12,150 10,650
02/03/2026 11,400 -0.1 (-0.87%) 347,700 3,926.74 0 0 11,500 12,300 10,700
27/02/2026 11,500 -0.05 (-0.43%) 135,700 1,548.49 0 0 11,550 12,350 10,750
26/02/2026 11,550 0 (0%) 84,900 981.09 0 0 11,550 12,350 10,750
25/02/2026 11,550 -0.05 (-0.43%) 159,400 1,836.91 0 0 11,600 12,400 10,800
24/02/2026 11,600 -0.05 (-0.43%) 338,300 3,810.47 0 0 11,650 12,450 10,850
23/02/2026 11,650 0.1 (0.87%) 56,500 652.03 0 0 11,550 12,350 10,750
13/02/2026 11,550 0.1 (0.87%) 125,500 1,437.62 0 0 11,450 12,250 10,650
12/02/2026 11,450 0 (0%) 28,800 329.32 0 0 11,450 12,250 10,650
11/02/2026 11,450 0 (0%) 88,500 1,013.82 150,000 1,597.5 11,450 12,250 10,650
10/02/2026 11,450 0 (0%) 236,400 2,686.48 0 0 11,450 12,250 10,650
09/02/2026 11,450 -0.05 (-0.43%) 86,400 985.23 0 0 11,500 12,300 10,700
06/02/2026 11,500 -0.1 (-0.86%) 553,200 6,312.43 0 0 11,600 12,400 10,800
05/02/2026 11,600 -0.05 (-0.43%) 125,000 1,443.4 0 0 11,650 12,450 10,850
04/02/2026 11,650 -0.05 (-0.43%) 236,700 2,732.03 0 0 11,700 12,500 10,900
03/02/2026 11,700 0 (0%) 57,400 668.34 0 0 11,700 12,500 10,900
02/02/2026 11,700 0.05 (0.43%) 357,700 4,126.58 0 0 11,650 12,450 10,850
30/01/2026 11,650 0.05 (0.43%) 182,800 2,109.3 0 0 11,600 12,400 10,800
29/01/2026 11,600 0.1 (0.87%) 75,000 862.57 0 0 11,500 12,300 10,700
28/01/2026 11,500 -0.05 (-0.43%) 116,000 1,332.93 0 0 11,550 12,350 10,750
27/01/2026 11,550 0 (0%) 235,700 2,684.26 0 0 11,550 12,350 10,750
26/01/2026 11,550 0 (0%) 325,200 3,727.2 0 0 11,550 12,350 10,750
23/01/2026 11,550 -0.05 (-0.43%) 77,500 897.02 0 0 11,600 12,400 10,800
22/01/2026 11,600 0.05 (0.43%) 169,000 1,967.93 0 0 11,550 12,350 10,750
21/01/2026 11,550 -0.2 (-1.7%) 103,700 1,204.33 0 0 11,750 12,550 10,950
20/01/2026 11,750 0 (0%) 303,800 3,577.62 0 0 11,750 12,550 10,950
19/01/2026 11,750 0.25 (2.17%) 209,300 2,443.98 0 0 11,500 12,300 10,700
16/01/2026 11,500 -0.05 (-0.43%) 179,200 2,069.21 0 0 11,550 12,350 10,750
15/01/2026 11,550 -0.05 (-0.43%) 150,700 1,742.05 0 0 11,600 12,400 10,800
14/01/2026 11,600 0 (0%) 214,900 2,479.84 0 0 11,600 12,400 10,800
13/01/2026 11,600 -0.05 (-0.43%) 92,300 1,069.86 0 0 11,650 12,450 10,850
12/01/2026 11,650 0.2 (1.75%) 273,100 3,145.16 0 0 11,450 12,250 10,650
09/01/2026 11,450 -0.2 (-1.72%) 422,900 4,857.36 0 0 11,650 12,450 10,850
08/01/2026 11,650 -0.1 (-0.85%) 195,600 2,277.21 0 0 11,750 12,550 10,950
07/01/2026 11,750 0 (0%) 166,200 1,931.28 0 0 11,750 12,550 10,950
06/01/2026 11,750 0 (0%) 109,300 1,272.78 0 0 11,750 12,550 10,950
05/01/2026 11,750 -0.05 (-0.42%) 142,100 1,654.16 0 0 11,800 12,600 11,000
31/12/2025 11,800 0.15 (1.29%) 173,500 2,031.98 0 0 11,650 12,450 10,850
30/12/2025 11,650 0 (0%) 91,600 1,059.15 0 0 11,650 12,450 10,850
29/12/2025 11,650 -0.05 (-0.43%) 150,600 1,741.3 0 0 11,700 12,500 10,900
26/12/2025 11,700 -0.05 (-0.43%) 108,400 1,256.92 0 0 11,750 12,550 10,950
25/12/2025 11,750 0.05 (0.43%) 151,500 1,767.48 0 0 11,700 12,500 10,900
24/12/2025 11,700 -0.1 (-0.85%) 103,400 1,210.94 0 0 11,800 12,600 11,000
23/12/2025 11,800 0.05 (0.43%) 82,500 965.83 0 0 11,750 12,550 10,950
22/12/2025 11,750 -0.05 (-0.42%) 44,400 521.02 0 0 11,800 12,600 11,000
19/12/2025 11,800 0.05 (0.43%) 175,700 2,054.8 0 0 11,750 12,550 10,950
18/12/2025 11,750 0.1 (0.86%) 37,800 441.19 0 0 11,650 12,450 10,850
17/12/2025 11,650 0.05 (0.43%) 41,500 481.6 0 0 11,600 12,400 10,800
16/12/2025 11,600 0 (0%) 172,900 1,986.58 0 0 11,600 12,400 10,800
15/12/2025 11,600 -0.05 (-0.43%) 135,600 1,556.96 0 0 11,650 12,450 10,850
12/12/2025 11,650 0 (0%) 555,800 6,407 0 0 11,650 12,450 10,850
11/12/2025 11,650 0 (0%) 164,300 1,895.47 0 0 11,650 12,450 10,850
10/12/2025 11,650 0 (0%) 72,400 838.93 0 0 11,650 12,450 10,850
09/12/2025 11,650 -0.05 (-0.43%) 167,800 1,943.73 0 0 11,700 12,500 10,900
08/12/2025 11,700 -0.05 (-0.43%) 111,900 1,303.47 0 0 11,750 12,550 10,950
05/12/2025 11,750 0 (0%) 67,000 783.16 0 0 11,750 12,550 10,950
04/12/2025 11,750 0 (0%) 152,400 1,789.49 0 0 11,750 12,550 10,950
03/12/2025 11,750 0 (0%) 306,200 3,557.55 0 0 11,750 12,550 10,950
02/12/2025 11,750 -0.05 (-0.42%) 122,700 1,429.18 0 0 11,800 12,600 11,000
01/12/2025 11,800 -0.1 (-0.84%) 170,100 1,991.65 0 0 11,900 12,700 11,100
28/11/2025 11,900 0 (0%) 150,900 1,777.04 0 0 11,900 12,700 11,100
27/11/2025 11,900 0 (0%) 58,100 689.54 0 0 11,900 12,700 11,100
26/11/2025 11,900 0 (0%) 131,200 1,552.72 0 0 11,900 12,700 11,100
25/11/2025 11,900 0 (0%) 151,100 1,785.52 0 0 11,900 12,700 11,100
24/11/2025 11,900 0 (0%) 117,300 1,399.81 0 0 11,900 12,700 11,100
21/11/2025 11,900 -0.15 (-1.24%) 132,500 1,581.37 0 0 12,050 12,850 11,250
20/11/2025 12,050 0.05 (0.42%) 233,200 2,791.58 0 0 12,000 12,800 11,200
19/11/2025 12,000 -0.05 (-0.41%) 162,800 1,959.54 0 0 12,050 12,850 11,250
18/11/2025 12,050 -0.05 (-0.41%) 278,500 3,366.45 0 0 12,100 12,900 11,300
17/11/2025 12,100 0.25 (2.11%) 182,400 2,194.39 0 0 11,850 12,650 11,050
14/11/2025 11,850 0 (0%) 321,600 3,826.27 0 0 11,850 12,650 11,050
13/11/2025 11,850 0 (0%) 109,300 1,293.54 0 0 11,850 12,650 11,050
12/11/2025 11,850 0.1 (0.85%) 172,800 2,041.07 0 0 11,750 12,550 10,950
11/11/2025 11,750 0.05 (0.43%) 125,900 1,471.45 0 0 11,700 12,500 10,900

Historical Data - BSC

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