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
10/08/2026 12,200 -1.4 (-10.29%) 0 0 0 0 13,600 15,600 11,600
07/08/2026 12,200 -2 (-14.08%) 4,100 55.67 0 0 14,200 16,300 12,100
06/08/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
05/08/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
04/08/2026 14,200 0 (0%) 0 0 0 0 14,200 16,300 12,100
03/08/2026 14,500 0.4 (2.84%) 2,000 28.44 0 0 14,100 16,200 12,000
31/07/2026 14,100 0.1 (0.71%) 600 8.44 0 0 14,000 16,100 11,900
30/07/2026 14,000 0.5 (3.7%) 100 1.4 0 0 13,500 15,500 11,500
29/07/2026 13,500 0.2 (1.5%) 100 1.35 0 0 13,300 15,200 11,400
28/07/2026 13,300 0 (0%) 0 0 0 0 13,300 15,200 11,400
27/07/2026 13,300 0 (0%) 200 2.66 0 0 13,300 15,200 11,400
24/07/2026 13,300 -0.5 (-3.62%) 200 2.66 0 0 13,800 15,800 11,800
23/07/2026 13,500 -0.2 (-1.46%) 1,500 20.64 0 0 13,700 15,700 11,700
22/07/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
21/07/2026 13,600 0.9 (7.09%) 2,300 31.41 800,000 8,640 12,700 14,600 10,800
20/07/2026 13,400 -0.3 (-2.19%) 300 3.8 0 0 13,700 15,700 11,700
17/07/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
16/07/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
15/07/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
14/07/2026 13,700 0 (0%) 0 0 0 0 13,700 15,700 11,700
13/07/2026 13,700 0.2 (1.48%) 1,015 13.92 0 0 13,500 15,500 11,500
10/07/2026 13,500 0.6 (4.65%) 100 1.35 0 0 12,900 14,800 11,000
09/07/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
08/07/2026 12,900 0 (0%) 700 9.03 0 0 12,900 14,800 11,000
07/07/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
06/07/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
03/07/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
02/07/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
01/07/2026 12,900 0 (0%) 0 0 800,000 8,800 12,900 14,800 11,000
30/06/2026 12,900 0 (0%) 0 0 0 0 12,900 14,800 11,000
29/06/2026 12,900 0 (0%) 400 5.16 0 0 12,900 14,800 11,000
26/06/2026 12,900 0.8 (6.61%) 100 1.29 0 0 12,100 13,900 10,300
25/06/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
24/06/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
23/06/2026 12,100 0.2 (1.68%) 1,700 20.64 0 0 11,900 13,600 10,200
22/06/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
19/06/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
18/06/2026 11,900 0 (0%) 0 0 0 0 11,900 13,600 10,200
17/06/2026 11,900 0 (0%) 1,200 14.28 0 0 11,900 13,600 10,200
16/06/2026 11,900 0.1 (0.85%) 300 3.57 330,000 3,333 11,800 13,500 10,100
15/06/2026 11,800 0 (0%) 1,200 14.16 1,670,000 16,867 11,800 13,500 10,100
12/06/2026 11,800 -0.3 (-2.48%) 100 1.18 0 0 12,100 13,900 10,300
11/06/2026 12,100 0 (0%) 0 0 0 0 12,100 13,900 10,300
10/06/2026 12,100 0.8 (7.08%) 238 2.87 0 0 11,300 12,900 9,700
09/06/2026 11,200 -1.3 (-10.4%) 7,094 80.33 0 0 12,500 14,300 10,700
08/06/2026 12,500 0.1 (0.81%) 700 8.75 0 0 12,400 14,200 10,600
05/06/2026 12,400 0 (0%) 30 0.36 0 0 12,400 14,200 10,600
04/06/2026 12,400 1.1 (9.73%) 100 1.24 0 0 11,300 12,900 9,700
03/06/2026 12,500 -0.2 (-1.57%) 2,091 23.56 0 0 12,700 14,600 10,800
02/06/2026 12,800 -0.1 (-0.78%) 1,500 19.12 0 0 12,900 14,800 11,000
01/06/2026 13,800 0.6 (4.55%) 2,206 30.58 0 0 13,200 15,100 11,300
29/05/2026 13,200 -0.1 (-0.75%) 800 10.56 0 0 13,300 15,200 11,400
28/05/2026 13,500 0.5 (3.85%) 717 9.53 0 0 13,000 14,900 11,100
27/05/2026 13,000 0.2 (1.56%) 2,000 26 0 0 12,800 14,700 10,900
26/05/2026 12,800 0 (0%) 0 0 0 0 12,800 14,700 10,900
25/05/2026 12,800 0.1 (0.79%) 14,300 183.04 0 0 12,700 14,600 10,800
22/05/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
21/05/2026 12,800 0 (0%) 5,500 69.92 0 0 12,800 14,700 10,900
20/05/2026 12,800 0 (0%) 500 6.4 0 0 12,800 14,700 10,900
19/05/2026 12,800 0 (0%) 1,800 23.04 0 0 12,800 14,700 10,900
18/05/2026 12,800 0 (0%) 2,500 32.01 0 0 12,800 14,700 10,900
15/05/2026 12,800 0 (0%) 600 7.68 0 0 12,800 14,700 10,900
14/05/2026 12,800 0.1 (0.79%) 3,900 49.92 0 0 12,700 14,600 10,800
13/05/2026 12,700 -0.1 (-0.78%) 2,489 31.62 0 0 12,800 14,700 10,900
12/05/2026 12,800 0.1 (0.79%) 2,000 25.6 0 0 12,700 14,600 10,800
11/05/2026 12,700 0 (0%) 3,489 44.25 0 0 12,700 14,600 10,800
08/05/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
07/05/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
06/05/2026 12,700 0 (0%) 2,600 33.02 0 0 12,700 14,600 10,800
05/05/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
04/05/2026 12,700 0 (0%) 1,500 19.05 0 0 12,700 14,600 10,800
29/04/2026 12,700 0 (0%) 200 2.54 0 0 12,700 14,600 10,800
28/04/2026 12,700 -0.1 (-0.78%) 4,800 60.96 0 0 12,800 14,700 10,900
24/04/2026 12,800 0.1 (0.79%) 400 5.12 0 0 12,700 14,600 10,800
23/04/2026 12,700 -0.3 (-2.31%) 400 5.08 0 0 13,000 14,900 11,100
22/04/2026 13,000 0 (0%) 0 0 0 0 13,000 14,900 11,100
21/04/2026 13,000 0.3 (2.36%) 200 2.6 0 0 12,700 14,600 10,800
20/04/2026 12,700 0 (0%) 0 0 0 0 12,700 14,600 10,800
17/04/2026 12,700 0.1 (0.79%) 1,500 19.05 0 0 12,600 14,400 10,800
16/04/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
15/04/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
14/04/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
13/04/2026 12,600 0 (0%) 0 0 0 0 12,600 14,400 10,800
10/04/2026 12,500 0 (0%) 3,701 46.51 0 0 12,500 14,300 10,700
09/04/2026 12,500 0 (0%) 2,800 35 0 0 12,500 14,300 10,700
08/04/2026 12,400 0.2 (1.64%) 801 10. 0 0 12,200 14,000 10,400
07/04/2026 12,300 0.3 (2.5%) 5,300 64.84 0 0 12,000 13,800 10,200
06/04/2026 12,000 0 (0%) 100 1.2 0 0 12,000 13,800 10,200
03/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
02/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
01/04/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
31/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
30/03/2026 12,000 0 (0%) 100 1.2 0 0 12,000 13,800 10,200
27/03/2026 12,000 -0.4 (-3.23%) 200 2.4 0 0 12,400 14,200 10,600
26/03/2026 12,400 -0.1 (-0.8%) 501 6.21 0 0 12,500 14,300 10,700
25/03/2026 12,500 1.5 (13.64%) 100 1.25 0 0 11,000 12,600 9,400
24/03/2026 11,000 0 (0%) 300 3.3 0 0 11,000 12,600 9,400
23/03/2026 11,000 0 (0%) 200 2.2 0 0 11,000 12,600 9,400
20/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
19/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
18/03/2026 11,300 -0.3 (-2.59%) 12,100 133.31 0 0 11,600 13,300 9,900
17/03/2026 11,600 0 (0%) 0 0 0 0 11,600 13,300 9,900
16/03/2026 11,500 1.1 (10.58%) 1,900 22.13 0 0 10,400 11,900 8,900
13/03/2026 10,500 0.2 (1.94%) 401 4.15 0 0 10,300 11,800 8,800
12/03/2026 10,300 0 (0%) 2 0.02 0 0 10,300 11,800 8,800
11/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
10/03/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
09/03/2026 9,700 -1.5 (-13.39%) 1,881 19.43 0 0 11,200 12,800 9,600
06/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
05/03/2026 11,200 0 (0%) 1 0.01 0 0 11,200 12,800 9,600
04/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
03/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
02/03/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
27/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
26/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
25/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
24/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
23/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
13/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
12/02/2026 11,200 0 (0%) 25 0.32 0 0 11,200 12,800 9,600
11/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
10/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600

Historical Data - BSC

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