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 11,750 0 (0%) 7,100 82.03 0 0 11,750 12,550 10,950
31/03/2026 11,750 -0.05 (-0.42%) 36,500 432.81 0 0 11,800 12,600 11,000
30/03/2026 11,800 -0.55 (-4.45%) 106,400 1,233.21 0 0 12,350 13,200 11,500
27/03/2026 12,350 -0.25 (-1.98%) 104,700 1,242.26 0 0 12,600 13,450 11,750
26/03/2026 12,600 -0.05 (-0.4%) 206,500 2,482.35 0 0 12,650 13,500 11,800
25/03/2026 12,650 -0.15 (-1.17%) 14,900 179.3 0 0 12,800 13,650 11,950
24/03/2026 12,800 0.6 (4.92%) 44,700 513.66 0 0 12,200 13,050 11,350
23/03/2026 12,200 -0.3 (-2.4%) 41,200 480.05 0 0 12,500 13,350 11,650
20/03/2026 12,500 0 (0%) 5,200 63.55 0 0 12,500 13,350 11,650
19/03/2026 12,500 0.2 (1.63%) 2,900 36.21 0 0 12,300 13,150 11,450
18/03/2026 12,300 -0.2 (-1.6%) 200 2.46 0 0 12,500 13,350 11,650
17/03/2026 12,500 -0.5 (-3.85%) 5,400 67.74 0 0 13,000 13,900 12,100
16/03/2026 13,000 0 (0%) 14,300 187.88 0 0 13,000 13,900 12,100
13/03/2026 13,000 0.2 (1.56%) 71,300 928.37 0 0 12,800 13,650 11,950
12/03/2026 12,800 0 (0%) 9,200 117.76 0 0 12,800 13,650 11,950
11/03/2026 12,800 0.5 (4.07%) 15,600 197.33 0 0 12,300 13,150 11,450
10/03/2026 12,300 0.75 (6.49%) 3,400 40.56 0 0 11,550 12,350 10,750
09/03/2026 11,550 -0.85 (-6.85%) 10,200 120.38 0 0 12,400 13,250 11,550
06/03/2026 12,400 0.25 (2.06%) 3,400 41.75 0 0 12,150 13,000 11,300
05/03/2026 12,150 0.2 (1.67%) 300 3.67 0 0 11,950 12,750 11,150
04/03/2026 11,950 0 (0%) 3,400 39.03 0 0 11,950 12,750 11,150
03/03/2026 11,950 0 (0%) 500 5.98 0 0 11,950 12,750 11,150
02/03/2026 11,950 -0.45 (-3.63%) 1,000 12.04 0 0 12,400 13,250 11,550
27/02/2026 12,400 0 (0%) 58,900 754.59 0 0 12,400 13,250 11,550
26/02/2026 12,400 0 (0%) 1,000 12.23 0 0 12,400 13,250 11,550
25/02/2026 12,400 0.2 (1.64%) 3,300 40.56 0 0 12,200 13,050 11,350
24/02/2026 12,200 -0.5 (-3.94%) 7,000 84.51 0 0 12,700 13,550 11,850
23/02/2026 12,700 0.7 (5.83%) 200 2.54 0 0 12,000 12,800 11,200
13/02/2026 12,000 -0.9 (-6.98%) 4,300 52.15 0 0 12,900 13,800 12,000
12/02/2026 12,900 0.8 (6.61%) 15,200 185.26 0 0 12,100 12,900 11,300
11/02/2026 12,100 0.4 (3.42%) 6,800 82.19 0 0 11,700 12,500 10,900
10/02/2026 11,700 0 (0%) 4,300 50.31 0 0 11,700 12,500 10,900
09/02/2026 11,700 -0.1 (-0.85%) 1,800 21.04 0 0 11,800 12,600 11,000
06/02/2026 11,800 0 (0%) 5,200 57.9 0 0 11,800 12,600 11,000
05/02/2026 11,800 -0.25 (-2.07%) 27,600 323.78 0 0 12,050 12,850 11,250
04/02/2026 12,050 -0.55 (-4.37%) 5,900 72.82 0 0 12,600 13,450 11,750
03/02/2026 12,600 0.45 (3.7%) 2,700 33.72 0 0 12,150 13,000 11,300
02/02/2026 12,150 -0.35 (-2.8%) 5,600 68.1 0 0 12,500 13,350 11,650
30/01/2026 12,500 0 (0%) 1,700 20.94 0 0 12,500 13,350 11,650
29/01/2026 12,500 -0.5 (-3.85%) 2,500 31.25 0 0 13,000 13,900 12,100
28/01/2026 13,000 0 (0%) 0 0 0 0 13,000 13,900 12,100
27/01/2026 13,000 0.6 (4.84%) 3,400 43.71 0 0 12,400 13,250 11,550
26/01/2026 12,400 -0.4 (-3.13%) 6,200 77.45 0 0 12,800 13,650 11,950
23/01/2026 12,800 -0.2 (-1.54%) 1,300 16.69 0 0 13,000 13,900 12,100
22/01/2026 13,000 0.6 (4.84%) 40,400 531.61 0 0 12,400 13,250 11,550
21/01/2026 12,400 -0.65 (-4.98%) 5,600 70.45 0 0 13,050 13,950 12,150
20/01/2026 13,050 -0.6 (-4.4%) 2,700 35.36 0 0 13,650 14,600 12,700
19/01/2026 13,650 0.85 (6.64%) 14,000 186.76 0 0 12,800 13,650 11,950
16/01/2026 12,800 -0.1 (-0.78%) 3,200 40.76 0 0 12,900 13,800 12,000
15/01/2026 12,900 0 (0%) 1,400 17.98 0 0 12,900 13,800 12,000
14/01/2026 12,900 0 (0%) 3,400 43.12 0 0 12,900 13,800 12,000
13/01/2026 12,900 -0.1 (-0.77%) 4,100 52.38 0 0 13,000 13,900 12,100
12/01/2026 13,000 0.25 (1.96%) 3,200 40.89 0 0 12,750 13,600 11,900
09/01/2026 12,750 0.15 (1.19%) 2,000 25.69 0 0 12,600 13,450 11,750
08/01/2026 12,600 -0.3 (-2.33%) 5,600 70.98 0 0 12,900 13,800 12,000
07/01/2026 12,900 0.1 (0.78%) 2,200 28.58 0 0 12,800 13,650 11,950
06/01/2026 12,800 -0.5 (-3.76%) 20,700 275.77 86,100 1,222.62 13,300 14,200 12,400
05/01/2026 13,300 -0.45 (-3.27%) 1,000 13.2 0 0 13,750 14,700 12,800
31/12/2025 13,750 0.4 (3.%) 10,600 144.58 0 0 13,350 14,250 12,450
30/12/2025 13,350 0.1 (0.75%) 9,600 128.23 0 0 13,250 14,150 12,350
29/12/2025 13,250 0 (0%) 11,300 145.96 0 0 13,250 14,150 12,350
26/12/2025 13,250 0.15 (1.15%) 23,500 304.64 0 0 13,100 14,000 12,200
25/12/2025 13,100 -0.35 (-2.6%) 22,100 290.88 0 0 13,450 14,350 12,550
24/12/2025 13,450 -0.6 (-4.27%) 33,400 450.8 0 0 14,050 15,000 13,100
23/12/2025 14,050 -0.4 (-2.77%) 23,100 329.11 0 0 14,450 15,450 13,450
22/12/2025 14,450 -0.15 (-1.03%) 88,400 1,237.36 0 0 14,600 15,600 13,600
19/12/2025 14,600 -0.25 (-1.68%) 119,000 1,792.3 0 0 14,850 15,850 13,850
18/12/2025 14,850 0.95 (6.83%) 157,300 2,327.17 0 0 13,900 14,850 12,950
17/12/2025 13,900 0.9 (6.92%) 73,700 1,015.54 0 0 13,000 13,900 12,100
16/12/2025 13,000 -0.6 (-4.41%) 16,000 209.11 0 0 13,600 14,550 12,650
15/12/2025 13,600 0.4 (3.03%) 12,400 165.19 0 0 13,200 14,100 12,300
12/12/2025 13,200 -0.2 (-1.49%) 31,700 417.66 0 0 13,400 14,300 12,500
11/12/2025 13,400 -0.6 (-4.29%) 8,100 111.03 0 0 14,000 14,950 13,050
10/12/2025 14,000 0 (0%) 15,300 204.16 0 0 14,000 14,950 13,050
09/12/2025 14,000 0.05 (0.36%) 60,600 819.88 0 0 13,950 14,900 13,000
08/12/2025 13,950 -0.15 (-1.06%) 9,100 125.29 0 0 14,100 15,050 13,150
05/12/2025 14,100 -0.15 (-1.05%) 27,700 388.17 0 0 14,250 15,200 13,300
04/12/2025 14,250 0.65 (4.78%) 47,600 657.43 0 0 13,600 14,550 12,650
03/12/2025 13,600 -0.5 (-3.55%) 53,400 730.02 0 0 14,100 15,050 13,150
02/12/2025 14,100 0.1 (0.71%) 104,000 1,464.45 0 0 14,000 14,950 13,050
01/12/2025 14,000 0.6 (4.48%) 78,300 1,099.74 0 0 13,400 14,300 12,500
28/11/2025 13,400 -0.5 (-3.6%) 84,700 1,139.42 0 0 13,900 14,850 12,950
27/11/2025 13,900 0.3 (2.21%) 57,200 804.89 0 0 13,600 14,550 12,650
26/11/2025 13,600 0.35 (2.64%) 234,600 3,316.37 0 0 13,250 14,150 12,350
25/11/2025 13,250 0.85 (6.85%) 142,000 1,875.76 0 0 12,400 13,250 11,550
24/11/2025 12,400 -0.2 (-1.59%) 154,600 2,059.69 0 0 12,600 13,450 11,750
21/11/2025 12,600 0.8 (6.78%) 211,100 2,658.39 0 0 11,800 12,600 11,000
20/11/2025 11,800 0.75 (6.79%) 38,100 449.58 0 0 11,050 11,800 10,300
19/11/2025 11,050 0.7 (6.76%) 40,400 442.67 0 0 10,350 11,050 9,630
18/11/2025 10,350 0.66 (6.81%) 16,800 173.52 0 0 9,690 10,350 9,020
17/11/2025 9,690 -0.71 (-6.83%) 16,400 169.49 0 0 10,400 11,100 9,680
14/11/2025 10,400 0.35 (3.48%) 12,400 125.46 0 0 10,050 10,750 9,350
13/11/2025 10,050 0.36 (3.72%) 17,500 175.04 0 0 9,690 10,350 9,020
12/11/2025 9,690 0.24 (2.54%) 3,500 33.9 0 0 9,450 10,100 8,790
11/11/2025 9,450 0 (0%) 3,300 30.96 0 0 9,450 10,100 8,790
10/11/2025 9,450 -0.32 (-3.28%) 1,400 13.46 0 0 9,770 10,450 9,090
07/11/2025 9,770 -0.02 (-0.2%) 2,200 21.71 0 0 9,790 10,450 9,110
06/11/2025 9,790 -0.06 (-0.61%) 7,500 71.75 0 0 9,850 10,500 9,170
05/11/2025 9,850 0.45 (4.79%) 2,600 24.69 0 0 9,400 10,050 8,750
04/11/2025 9,400 -0.3 (-3.09%) 26,500 243.51 0 0 9,700 10,350 9,030
03/11/2025 9,700 0.17 (1.78%) 5,100 49.25 0 0 9,530 10,150 8,870
31/10/2025 9,530 -0.43 (-4.32%) 20,500 193.34 0 0 9,960 10,650 9,270
30/10/2025 9,960 -0.04 (-0.4%) 2,400 23.93 0 0 10,000 10,700 9,300
29/10/2025 10,000 0 (0%) 5,200 51.32 0 0 10,000 10,700 9,300
28/10/2025 10,000 0 (0%) 2,400 23.84 0 0 10,000 10,700 9,300
27/10/2025 10,000 0.31 (3.2%) 1,600 16.14 0 0 9,690 10,350 9,020
24/10/2025 9,690 0.01 (0.1%) 2,900 27.98 0 0 9,680 10,350 9,010
23/10/2025 9,680 0.27 (2.87%) 1,400 13.4 0 0 9,410 10,050 8,760
22/10/2025 9,410 0.13 (1.4%) 1,300 12.29 0 0 9,280 9,920 8,640
21/10/2025 9,280 -0.22 (-2.32%) 12,400 114.67 0 0 9,500 10,150 8,840
20/10/2025 9,500 -0.1 (-1.04%) 3,700 35.73 0 0 9,600 10,250 8,930
17/10/2025 9,600 -0.4 (-4%) 7,700 74.13 0 0 10,000 10,700 9,300
16/10/2025 10,000 0 (0%) 10,500 103.06 0 0 10,000 10,700 9,300
15/10/2025 10,000 0 (0%) 8,900 86.37 0 0 10,000 10,700 9,300
14/10/2025 10,000 -0.25 (-2.44%) 8,100 81.71 0 0 10,250 10,950 9,540
13/10/2025 10,250 0 (0%) 800 8.09 0 0 10,250 10,950 9,540
10/10/2025 10,250 0.05 (0.49%) 10,900 111.61 0 0 10,200 10,900 9,490
09/10/2025 10,200 0 (0%) 44,800 440.87 0 0 10,200 10,900 9,490
08/10/2025 10,200 -0.3 (-2.86%) 7,700 80.49 0 0 10,500 11,200 9,770
07/10/2025 10,500 -0.1 (-0.94%) 3,500 37.22 0 0 10,600 11,300 9,860
06/10/2025 10,600 0 (0%) 2,400 25.52 0 0 10,600 11,300 9,860
03/10/2025 10,600 -0.2 (-1.85%) 1,800 19.12 0 0 10,800 11,550 10,050
02/10/2025 10,800 -0.1 (-0.92%) 1,200 13.07 0 0 10,900 11,650 10,150
01/10/2025 10,900 0.2 (1.87%) 2,000 21.35 0 0 10,700 11,400 9,960

Historical Data - BSC

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