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 22,400 0.4 (1.82%) 9,504 209.28 0 0 22,000 24,200 19,800
31/03/2026 22,000 2 (10%) 44,228 972.97 0 0 20,000 22,000 18,000
30/03/2026 20,000 1.8 (9.89%) 2,101 42.02 0 0 18,200 20,000 16,400
27/03/2026 18,200 1.6 (9.64%) 14,133 257.22 0 0 16,600 18,200 15,000
26/03/2026 16,600 1.5 (9.93%) 13,151 218.31 0 0 15,100 16,600 13,600
25/03/2026 15,100 0 (0%) 0 0 0 0 15,100 16,600 13,600
24/03/2026 15,100 0.6 (4.14%) 6,418 97.47 0 0 14,500 15,900 13,100
23/03/2026 14,500 0 (0%) 300 4.35 0 0 14,500 15,900 13,100
20/03/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
19/03/2026 14,500 0 (0%) 2 0.03 0 0 14,500 15,900 13,100
18/03/2026 14,500 1.3 (9.85%) 700 10.14 0 0 13,200 14,500 11,900
17/03/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
16/03/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
13/03/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
12/03/2026 13,200 0.4 (3.13%) 100 1.32 0 0 12,800 14,000 11,600
11/03/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
10/03/2026 12,800 0.2 (1.59%) 400 5.12 0 0 12,600 13,800 11,400
09/03/2026 12,600 -0.6 (-4.55%) 2,700 34.12 0 0 13,200 14,500 11,900
06/03/2026 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
05/03/2026 13,200 -0.1 (-0.75%) 6,000 79.2 0 0 13,300 14,600 12,000
04/03/2026 13,300 0.1 (0.76%) 2,400 31.92 0 0 13,200 14,500 11,900
03/03/2026 13,200 0.1 (0.76%) 818 10.8 0 0 13,100 14,400 11,800
02/03/2026 13,100 1.1 (9.17%) 1,300 17.04 0 0 12,000 13,200 10,800
27/02/2026 12,000 -1 (-7.69%) 110 1.33 0 0 13,000 14,300 11,700
26/02/2026 13,000 0.1 (0.78%) 1,200 15.89 0 0 12,900 14,100 11,700
25/02/2026 12,900 0.9 (7.5%) 400 5.14 0 0 12,000 13,200 10,800
24/02/2026 12,000 0.3 (2.56%) 305 3.6 0 0 11,700 12,800 10,600
23/02/2026 11,700 -1.2 (-9.3%) 100 1.17 0 0 12,900 14,100 11,700
13/02/2026 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
12/02/2026 12,900 -0.2 (-1.53%) 1,302 16.85 0 0 13,100 14,400 11,800
11/02/2026 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
10/02/2026 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
09/02/2026 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
06/02/2026 13,100 -0.8 (-5.76%) 306 3.99 0 0 13,900 15,200 12,600
05/02/2026 13,900 0 (0%) 64 0.83 0 0 13,900 15,200 12,600
04/02/2026 13,900 -0.4 (-2.8%) 2,200 28.81 0 0 14,300 15,700 12,900
03/02/2026 14,300 1.2 (9.16%) 100 1.43 0 0 13,100 14,400 11,800
02/02/2026 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
30/01/2026 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
29/01/2026 13,100 0 (0%) 4 0.05 0 0 13,100 14,400 11,800
28/01/2026 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
27/01/2026 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
26/01/2026 13,100 0 (0%) 0 0 0 0 13,100 14,400 11,800
23/01/2026 13,100 -0.1 (-0.76%) 102 1.34 0 0 13,200 14,500 11,900
22/01/2026 13,200 0.7 (5.6%) 1,204 15.73 0 0 12,500 13,700 11,300
21/01/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
20/01/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
19/01/2026 12,500 -0.4 (-3.1%) 400 5 0 0 12,900 14,100 11,700
16/01/2026 12,900 0.4 (3.2%) 800 9.98 0 0 12,500 13,700 11,300
15/01/2026 12,500 0.3 (2.46%) 400 5 0 0 12,200 13,400 11,000
14/01/2026 12,200 -1.3 (-9.63%) 519 6.33 0 0 13,500 14,800 12,200
13/01/2026 13,500 -1.4 (-9.4%) 100 1.35 0 0 14,900 16,300 13,500
12/01/2026 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
09/01/2026 14,900 -0.2 (-1.32%) 500 6.93 0 0 15,100 16,600 13,600
08/01/2026 15,100 1.2 (8.63%) 101 1.52 0 0 13,900 15,200 12,600
07/01/2026 13,900 -0.1 (-0.71%) 259 3.42 0 0 14,000 15,400 12,600
06/01/2026 14,000 1.1 (8.53%) 100 1.4 0 0 12,900 14,100 11,700
05/01/2026 12,900 -1.1 (-7.86%) 200 2.55 0 0 14,000 15,400 12,600
31/12/2025 14,000 1.1 (8.53%) 100 1.4 0 0 12,900 14,100 11,700
30/12/2025 12,900 0.9 (7.5%) 100 1.29 0 0 12,000 13,200 10,800
29/12/2025 12,000 0 (0%) 2,000 24 0 0 12,000 13,200 10,800
26/12/2025 12,000 0 (0%) 3,200 38.35 0 0 12,000 13,200 10,800
25/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
24/12/2025 12,000 -0.5 (-4%) 2,000 24 0 0 12,500 13,700 11,300
23/12/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
22/12/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
19/12/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
18/12/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
17/12/2025 12,500 0 (0%) 1,200 15 0 0 12,500 13,700 11,300
16/12/2025 12,500 -0.5 (-3.85%) 701 8.76 0 0 13,000 14,300 11,700
15/12/2025 13,000 0.1 (0.78%) 200 2.6 0 0 12,900 14,100 11,700
12/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
11/12/2025 12,900 0 (0%) 32 0.41 0 0 12,900 14,100 11,700
10/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
09/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
08/12/2025 12,900 0 (0%) 0 0 0 0 12,900 14,100 11,700
05/12/2025 12,900 0.4 (3.2%) 172 2.11 0 0 12,500 13,700 11,300
04/12/2025 12,500 -1.2 (-8.76%) 700 8.75 0 0 13,700 15,000 12,400
03/12/2025 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
02/12/2025 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
01/12/2025 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
28/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
27/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
26/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
25/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
24/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
21/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
20/11/2025 13,700 1.1 (8.73%) 100 1.37 0 0 12,600 13,800 11,400
19/11/2025 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
18/11/2025 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
17/11/2025 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
14/11/2025 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
13/11/2025 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
12/11/2025 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
11/11/2025 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
10/11/2025 12,600 0 (0%) 0 0 0 0 12,600 13,800 11,400
07/11/2025 12,600 -1.1 (-8.03%) 120 1.51 0 0 13,700 15,000 12,400
06/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
05/11/2025 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
04/11/2025 13,700 0 (0%) 2 0.03 0 0 13,700 15,000 12,400
03/11/2025 13,700 0 (0%) 5 0.06 0 0 13,700 15,000 12,400
31/10/2025 13,700 0.1 (0.74%) 100 1.37 0 0 13,600 14,900 12,300
30/10/2025 13,600 -1.4 (-9.33%) 100 1.36 0 0 15,000 16,500 13,500
29/10/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
28/10/2025 15,000 -1.6 (-9.64%) 4,400 66 0 0 16,600 18,200 15,000
27/10/2025 16,600 0 (0%) 0 0 0 0 16,600 18,200 15,000
24/10/2025 16,600 0 (0%) 0 0 0 0 16,600 18,200 15,000
23/10/2025 16,600 1.3 (8.5%) 500 7.55 0 0 15,300 16,800 13,800
22/10/2025 15,300 0 (0%) 0 0 0 0 15,300 16,800 13,800
21/10/2025 15,300 1.3 (9.29%) 100 1.53 0 0 14,000 15,400 12,600
20/10/2025 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
17/10/2025 14,000 -0.8 (-5.41%) 6,100 85.97 0 0 14,800 16,200 13,400
16/10/2025 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
15/10/2025 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
14/10/2025 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
13/10/2025 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
10/10/2025 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
09/10/2025 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
08/10/2025 14,800 0 (0%) 66 0.95 0 0 14,800 16,200 13,400
07/10/2025 14,800 0 (0%) 27 0.39 0 0 14,800 16,200 13,400
06/10/2025 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
03/10/2025 14,800 0.4 (2.78%) 400 5.8 0 0 14,400 15,800 13,000
02/10/2025 14,400 0 (0%) 2 0.03 0 0 14,400 15,800 13,000
01/10/2025 14,400 0.4 (2.86%) 100 1.44 0 0 14,000 15,400 12,600

Historical Data - BSC

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