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
03/03/2026 11,600 -0.05 (-0.43%) 151,400 1,757.12 0 0 11,650 12,450 10,850
02/03/2026 11,650 -0.15 (-1.27%) 187,400 2,190.07 0 0 11,800 12,600 11,000
27/02/2026 11,800 0 (0%) 41,000 486.34 0 0 11,800 12,600 11,000
26/02/2026 11,800 -0.05 (-0.42%) 77,800 919.47 0 0 11,850 12,650 11,050
25/02/2026 11,850 -0.1 (-0.84%) 152,300 1,812.47 0 0 11,950 12,750 11,150
24/02/2026 11,950 -0.1 (-0.83%) 38,800 464.6 0 0 12,050 12,850 11,250
23/02/2026 12,050 0.05 (0.42%) 50,600 607.24 0 0 12,000 12,800 11,200
16/02/2026 12,000 0 (0%) 0 0 0 0 12,000 0 0
13/02/2026 12,000 0.05 (0.42%) 31,800 378.98 0 0 11,950 12,750 11,150
12/02/2026 11,950 0 (0%) 26,400 315.11 0 0 11,950 12,750 11,150
11/02/2026 11,950 0.05 (0.42%) 31,000 372.97 0 0 11,900 12,700 11,100
10/02/2026 11,900 0.1 (0.85%) 102,400 1,214.41 0 0 11,800 12,600 11,000
09/02/2026 11,800 -0.1 (-0.84%) 69,100 820.08 0 0 11,900 12,700 11,100
06/02/2026 11,900 -0.1 (-0.83%) 129,000 1,539.63 0 0 12,000 12,800 11,200
05/02/2026 12,000 0 (0%) 114,700 1,378.15 0 0 12,000 12,800 11,200
04/02/2026 12,000 -0.1 (-0.83%) 146,700 1,764.43 0 0 12,100 12,900 11,300
03/02/2026 12,100 -0.05 (-0.41%) 149,500 1,798.93 0 0 12,150 13,000 11,300
02/02/2026 12,150 -0.35 (-2.8%) 264,600 3,190.11 0 0 12,500 13,350 11,650
30/01/2026 12,500 0 (0%) 194,800 2,419.85 0 0 12,500 13,350 11,650
29/01/2026 12,500 0.4 (3.31%) 227,900 2,814.49 820,000 9,922 12,100 12,900 11,300
28/01/2026 12,100 0.1 (0.83%) 49,500 598.9 0 0 12,000 12,800 11,200
27/01/2026 12,000 0 (0%) 68,100 816.69 840,000 10,080 12,000 12,800 11,200
26/01/2026 12,000 0 (0%) 235,400 2,818.59 0 0 12,000 12,800 11,200
23/01/2026 12,000 -0.1 (-0.83%) 70,500 850.99 0 0 12,100 12,900 11,300
22/01/2026 12,100 0 (0%) 109,300 1,329.14 0 0 12,100 12,900 11,300
21/01/2026 12,100 -0.15 (-1.22%) 249,300 3,090.87 0 0 12,250 13,100 11,400
20/01/2026 12,250 -0.15 (-1.21%) 89,300 1,096.32 0 0 12,400 13,250 11,550
19/01/2026 12,400 0.4 (3.33%) 264,200 3,242.03 0 0 12,000 12,800 11,200
16/01/2026 12,000 -0.1 (-0.83%) 107,200 1,290.56 0 0 12,100 12,900 11,300
15/01/2026 12,100 -0.2 (-1.63%) 180,800 2,213.3 0 0 12,300 13,150 11,450
14/01/2026 12,300 0.6 (5.13%) 447,700 5,379.81 0 0 11,700 12,500 10,900
13/01/2026 11,700 0.05 (0.43%) 234,900 2,726.65 0 0 11,650 12,450 10,850
12/01/2026 11,650 0 (0%) 134,900 1,567. 0 0 11,650 12,450 10,850
09/01/2026 11,650 -0.1 (-0.85%) 92,400 1,074.94 0 0 11,750 12,550 10,950
08/01/2026 11,750 -0.1 (-0.84%) 111,100 1,297.8 0 0 11,850 12,650 11,050
07/01/2026 11,850 0.15 (1.28%) 131,800 1,555.8 0 0 11,700 12,500 10,900
06/01/2026 11,700 0.1 (0.86%) 121,100 1,406.71 0 0 11,600 12,400 10,800
05/01/2026 11,600 0.05 (0.43%) 238,100 2,805.34 0 0 11,550 12,350 10,750
31/12/2025 11,550 -0.15 (-1.28%) 47,000 548.39 0 0 11,700 12,500 10,900
30/12/2025 11,700 0.2 (1.74%) 129,900 1,528.26 0 0 11,500 12,300 10,700
29/12/2025 11,500 -0.05 (-0.43%) 70,000 804.62 0 0 11,550 12,350 10,750
26/12/2025 11,550 -0.15 (-1.28%) 136,200 1,564.81 0 0 11,700 12,500 10,900
25/12/2025 11,700 -0.05 (-0.43%) 88,900 1,044.95 0 0 11,750 12,550 10,950
24/12/2025 11,750 0.15 (1.29%) 212,400 2,473.93 0 0 11,600 12,400 10,800
23/12/2025 11,600 0.15 (1.31%) 210,400 2,430.43 0 0 11,450 12,250 10,650
22/12/2025 11,450 -0.15 (-1.29%) 289,300 3,300.39 0 0 11,600 12,400 10,800
19/12/2025 11,600 -0.05 (-0.43%) 34,800 405.2 0 0 11,650 12,450 10,850
18/12/2025 11,650 0.05 (0.43%) 84,000 977.79 0 0 11,600 12,400 10,800
17/12/2025 11,600 -0.05 (-0.43%) 30,300 351.5 0 0 11,650 12,450 10,850
16/12/2025 11,650 0.15 (1.3%) 134,000 1,551.21 0 0 11,500 12,300 10,700
15/12/2025 11,500 -0.05 (-0.43%) 77,300 891.34 0 0 11,550 12,350 10,750
12/12/2025 11,550 -0.15 (-1.28%) 116,100 1,347.73 0 0 11,700 12,500 10,900
11/12/2025 11,700 -0.1 (-0.85%) 50,600 593.68 0 0 11,800 12,600 11,000
10/12/2025 11,800 0 (0%) 118,000 1,388.87 0 0 11,800 12,600 11,000
09/12/2025 11,800 -0.1 (-0.84%) 141,700 1,663.73 0 0 11,900 12,700 11,100
08/12/2025 11,900 0.15 (1.28%) 198,000 2,362.42 0 0 11,750 12,550 10,950
05/12/2025 11,750 -0.05 (-0.42%) 67,300 790.38 0 0 11,800 12,600 11,000
04/12/2025 11,800 0.05 (0.43%) 262,000 3,107.02 0 0 11,750 12,550 10,950
03/12/2025 11,750 0.25 (2.17%) 146,500 1,716.25 0 0 11,500 12,300 10,700
02/12/2025 11,500 -0.15 (-1.29%) 136,700 1,583.6 0 0 11,650 12,450 10,850
01/12/2025 11,650 -0.15 (-1.27%) 131,600 1,532.09 0 0 11,800 12,600 11,000
28/11/2025 11,800 0.2 (1.72%) 184,900 2,139.32 0 0 11,600 12,400 10,800
27/11/2025 11,600 0.05 (0.43%) 234,000 2,727.61 620,173 7,163. 11,550 12,350 10,750
26/11/2025 11,550 -0.25 (-2.12%) 595,500 6,944.9 81,125 961.33 11,800 12,600 11,000
25/11/2025 11,800 -0.35 (-2.88%) 551,100 6,534.62 0 0 12,150 13,000 11,300
24/11/2025 12,150 0 (0%) 128,300 1,562.48 0 0 12,150 13,000 11,300
21/11/2025 12,150 -0.15 (-1.22%) 404,400 4,873.34 0 0 12,300 13,150 11,450
20/11/2025 12,300 0 (0%) 232,500 2,863.05 1,100,000 13,530 12,300 13,150 11,450
19/11/2025 12,300 -0.05 (-0.4%) 206,700 2,542.89 0 0 12,350 13,200 11,500
18/11/2025 12,350 -0.15 (-1.2%) 197,000 2,445.16 1,200,000 15,000 12,500 13,350 11,650
17/11/2025 12,500 0.15 (1.21%) 301,500 3,742.23 0 0 12,350 13,200 11,500
14/11/2025 12,350 -0.1 (-0.8%) 122,600 1,518.42 5,232,927 65,149.94 12,450 13,300 11,600
13/11/2025 12,450 -0.45 (-3.49%) 66,800 834.45 2,334,095 30,109.83 12,900 13,800 12,000
12/11/2025 12,900 0.7 (5.74%) 246,500 3,114.81 0 0 12,200 13,050 11,350
11/11/2025 12,200 -0.05 (-0.41%) 157,200 1,904.68 0 0 12,250 13,100 11,400
10/11/2025 12,250 -0.25 (-2%) 175,000 2,139.75 0 0 12,500 13,350 11,650
07/11/2025 12,500 -0.3 (-2.34%) 102,000 1,283.78 0 0 12,800 13,650 11,950
06/11/2025 12,800 0.45 (3.64%) 168,500 2,131.91 0 0 12,350 13,200 11,500
05/11/2025 12,350 -0.35 (-2.76%) 124,900 1,540.85 0 0 12,700 13,550 11,850
04/11/2025 12,700 -0.05 (-0.39%) 251,700 3,145.01 0 0 12,750 13,600 11,900
03/11/2025 12,750 -0.4 (-3.04%) 379,200 4,960.24 0 0 13,150 14,050 12,250
31/10/2025 13,150 0.65 (5.2%) 590,900 7,644.53 0 0 12,500 13,350 11,650
30/10/2025 12,500 0.35 (2.88%) 505,100 6,305.74 0 0 12,150 13,000 11,300
29/10/2025 12,150 0.15 (1.25%) 213,600 2,578.81 0 0 12,000 12,800 11,200
28/10/2025 12,000 -0.1 (-0.83%) 114,800 1,379.34 0 0 12,100 12,900 11,300
27/10/2025 12,100 0 (0%) 79,700 959.87 0 0 12,100 12,900 11,300
24/10/2025 12,100 0 (0%) 45,700 554.22 0 0 12,100 12,900 11,300
23/10/2025 12,100 0.1 (0.83%) 34,700 418.06 0 0 12,000 12,800 11,200
22/10/2025 12,000 0 (0%) 61,300 734.84 0 0 12,000 12,800 11,200
21/10/2025 12,000 0.05 (0.42%) 144,400 1,731.7 0 0 11,950 12,750 11,150
20/10/2025 11,950 -0.55 (-4.4%) 191,600 2,338.83 0 0 12,500 13,350 11,650
17/10/2025 12,500 -0.15 (-1.19%) 112,700 1,413.91 0 0 12,650 13,500 11,800
16/10/2025 12,650 -0.15 (-1.17%) 123,000 1,570.41 0 0 12,800 13,650 11,950
15/10/2025 12,800 -0.05 (-0.39%) 119,200 1,534.92 0 0 12,850 13,700 12,000
14/10/2025 12,850 -0.35 (-2.65%) 440,200 5,697.93 0 0 13,200 14,100 12,300
13/10/2025 13,200 -0.25 (-1.86%) 152,800 2,021.76 0 0 13,450 14,350 12,550
10/10/2025 13,450 0 (0%) 89,000 1,194.14 0 0 13,450 14,350 12,550
09/10/2025 13,450 -0.05 (-0.37%) 70,300 944.38 0 0 13,500 14,400 12,600
08/10/2025 13,500 0 (0%) 57,200 772.59 0 0 13,500 14,400 12,600
07/10/2025 13,500 -0.05 (-0.37%) 48,400 652.72 0 0 13,550 14,450 12,650
06/10/2025 13,550 0.05 (0.37%) 214,000 2,869.88 0 0 13,500 14,400 12,600
03/10/2025 13,500 -0.1 (-0.74%) 107,700 1,441.87 0 0 13,600 14,550 12,650
02/10/2025 13,600 0.15 (1.12%) 101,800 1,379.56 0 0 13,450 14,350 12,550
01/10/2025 13,450 0.05 (0.37%) 97,900 1,315.4 0 0 13,400 14,300 12,500
30/09/2025 13,400 -0.3 (-2.19%) 190,200 2,580.18 0 0 13,700 14,650 12,750
29/09/2025 13,700 -0.15 (-1.08%) 102,200 1,406.04 0 0 13,850 14,800 12,900
26/09/2025 13,850 -0.3 (-2.12%) 210,600 2,942.13 0 0 14,150 15,100 13,200
25/09/2025 14,150 -0.15 (-1.05%) 128,800 1,827.09 0 0 14,300 15,300 13,300
24/09/2025 14,300 0.4 (2.88%) 297,200 4,227.44 0 0 13,900 14,850 12,950
23/09/2025 16,000 0.15 (0.95%) 431,800 6,894.23 0 0 15,850 16,950 14,750
22/09/2025 15,850 -0.1 (-0.63%) 309,900 4,928.1 0 0 15,950 17,050 14,850
19/09/2025 15,950 -0.1 (-0.62%) 319,200 5,094.49 0 0 16,050 17,150 14,950
18/09/2025 16,050 0 (0%) 132,100 2,107.66 0 0 16,050 17,150 14,950
17/09/2025 16,050 -0.1 (-0.62%) 187,800 3,020.51 0 0 16,150 17,250 15,050
16/09/2025 16,150 0.05 (0.31%) 308,000 4,965.11 0 0 16,100 17,200 15,000
15/09/2025 16,100 0.2 (1.26%) 306,100 4,943.87 0 0 15,900 17,000 14,800
12/09/2025 15,900 0.2 (1.27%) 264,800 4,181.11 0 0 15,700 16,750 14,650
11/09/2025 15,700 -0.05 (-0.32%) 209,600 3,287.4 0 0 15,750 16,850 14,650
10/09/2025 15,750 0 (0%) 162,700 2,561.77 0 0 15,750 16,850 14,650
09/09/2025 15,750 0 (0%) 270,100 4,270.12 0 0 15,750 16,850 14,650
08/09/2025 15,750 -0.5 (-3.08%) 282,100 4,485.38 0 0 16,250 17,350 15,150
05/09/2025 16,250 0 (0%) 774,400 12,526.42 0 0 16,250 17,350 15,150
04/09/2025 16,250 -0.15 (-0.91%) 425,000 6,877.33 1,862,172 32,215.58 16,400 17,500 15,300
03/09/2025 16,400 -0.05 (-0.3%) 277,900 4,529.4 0 0 16,450 17,600 15,300

Historical Data - BSC

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