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
16/03/2026 10,400 0.3 (2.97%) 3,100 34.04 0 0 10,100 11,100 9,100
13/03/2026 10,100 0 (0%) 0 0 0 0 10,100 11,100 9,100
12/03/2026 10,100 -0.9 (-8.18%) 3,200 34.66 0 0 11,000 12,100 9,900
11/03/2026 11,000 0.5 (4.76%) 3,300 36.3 1,346,000 14,806 10,500 11,500 9,500
10/03/2026 10,500 0.6 (6.06%) 300 3.15 0 0 9,900 10,800 9,000
09/03/2026 9,900 -0.3 (-2.94%) 12,506 123.52 0 0 10,200 11,200 9,200
06/03/2026 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
05/03/2026 10,200 0.1 (0.99%) 1,002 10.22 0 0 10,100 11,100 9,100
04/03/2026 10,100 0 (0%) 2,900 29.29 0 0 10,100 11,100 9,100
03/03/2026 10,100 -0.7 (-6.48%) 100 1.01 0 0 10,800 11,800 9,800
02/03/2026 10,800 -1 (-8.47%) 10,142 108.63 0 0 11,800 12,900 10,700
27/02/2026 11,800 0.1 (0.85%) 100 1.18 0 0 11,700 12,800 10,600
26/02/2026 11,700 0.7 (6.36%) 301 3.53 0 0 11,000 12,100 9,900
25/02/2026 11,000 0.7 (6.8%) 7,112 74.72 0 0 10,300 11,300 9,300
24/02/2026 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
23/02/2026 10,300 -0.9 (-8.04%) 2,909 29.85 0 0 11,200 12,300 10,100
13/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
12/02/2026 11,200 0 (0%) 6 0.07 0 0 11,200 12,300 10,100
11/02/2026 11,200 -0.1 (-0.88%) 3,800 41.36 0 0 11,300 12,400 10,200
10/02/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
09/02/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
06/02/2026 11,300 0.2 (1.8%) 100 1.13 2,700,000 31,050 11,100 12,200 10,000
05/02/2026 11,100 -0.3 (-2.63%) 5,101 56.62 0 0 11,400 12,500 10,300
04/02/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
03/02/2026 11,400 0 (0%) 3,900 44.45 0 0 11,400 12,500 10,300
02/02/2026 11,400 0.1 (0.88%) 2,701 30.79 0 0 11,300 12,400 10,200
30/01/2026 11,300 0 (0%) 1,080 12.25 0 0 11,300 12,400 10,200
29/01/2026 11,300 -0.2 (-1.74%) 10,200 115.66 0 0 11,500 12,600 10,400
28/01/2026 11,500 -0.5 (-4.17%) 5,820 68.37 0 0 12,000 13,200 10,800
27/01/2026 12,000 -0.6 (-4.76%) 7,631 92.24 0 0 12,600 13,800 11,400
26/01/2026 12,600 1.1 (9.57%) 25,907 326.42 0 0 11,500 12,600 10,400
23/01/2026 11,500 -0.6 (-4.96%) 45,200 537.11 3,300,000 39,930 12,100 13,300 10,900
22/01/2026 12,100 1.1 (10%) 5,385 65.16 0 0 11,000 12,100 9,900
21/01/2026 11,000 1 (10%) 18,800 206.8 1,114,539 10,030.85 10,000 11,000 9,000
20/01/2026 10,000 -1.1 (-9.91%) 17,200 172.4 0 0 11,100 12,200 10,000
19/01/2026 11,100 -1.2 (-9.76%) 10,515 117.06 0 0 12,300 13,500 11,100
16/01/2026 12,300 0.8 (6.96%) 12,735 153.51 1,956,460 20,542.83 11,500 12,600 10,400
15/01/2026 11,500 1 (9.52%) 29,634 337.29 0 0 10,500 11,500 9,500
14/01/2026 10,500 0.9 (9.38%) 18,808 196.94 3,000,000 28,800 9,600 10,500 8,700
13/01/2026 9,600 0 (0%) 0 0 0 0 9,600 10,500 8,700
12/01/2026 9,600 -0.2 (-2.04%) 200 1.94 0 0 9,800 10,700 8,900
09/01/2026 9,800 0.2 (2.08%) 1,500 14.7 0 0 9,600 10,500 8,700
08/01/2026 9,600 -1 (-9.43%) 19,000 183.13 0 0 10,600 11,600 9,600
07/01/2026 10,600 0 (0%) 11 0.12 0 0 10,600 11,600 9,600
06/01/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
05/01/2026 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
31/12/2025 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
30/12/2025 10,600 0 (0%) 8,300 80.82 0 0 10,600 11,600 9,600
29/12/2025 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
26/12/2025 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
25/12/2025 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
24/12/2025 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
23/12/2025 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
22/12/2025 10,600 0 (0%) 0 0 600,000 6,000 10,600 11,600 9,600
19/12/2025 10,600 0 (0%) 400 4.23 0 0 10,600 11,600 9,600
18/12/2025 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
17/12/2025 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
16/12/2025 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
15/12/2025 10,600 0 (0%) 0 0 0 0 10,600 11,600 9,600
12/12/2025 10,600 0 (0%) 1 0.01 0 0 10,600 11,600 9,600
11/12/2025 10,600 0.2 (1.92%) 900 9.54 2,050,000 21,320 10,400 11,400 9,400
10/12/2025 10,400 0 (0%) 254 2.56 0 0 10,400 11,400 9,400
09/12/2025 10,400 0 (0%) 0 0 0 0 10,400 11,400 9,400
08/12/2025 10,400 0.1 (0.97%) 1,100 11.04 0 0 10,300 11,300 9,300
05/12/2025 10,300 0 (0%) 1 0.01 0 0 10,300 11,300 9,300
04/12/2025 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
03/12/2025 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
02/12/2025 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
01/12/2025 10,300 0 (0%) 0 0 0 0 10,300 11,300 9,300
28/11/2025 10,300 0 (0%) 17 0.18 0 0 10,300 11,300 9,300
27/11/2025 10,300 -0.7 (-6.36%) 2,700 27.07 0 0 11,000 12,100 9,900
26/11/2025 11,000 0.5 (4.76%) 203 2.23 660,000 6,600 10,500 11,500 9,500
25/11/2025 10,500 0 (0%) 501 5.26 0 0 10,500 11,500 9,500
24/11/2025 10,500 0 (0%) 135 1.41 0 0 10,500 11,500 9,500
21/11/2025 10,500 -0.5 (-4.55%) 400 4.31 0 0 11,000 12,100 9,900
20/11/2025 11,000 0 (0%) 245 2.55 0 0 11,000 12,100 9,900
19/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
18/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
17/11/2025 11,000 0 (0%) 0 0 0 0 11,000 12,100 9,900
14/11/2025 11,000 0.8 (7.84%) 46,050 460.38 0 0 10,200 11,200 9,200
13/11/2025 10,200 0 (0%) 0 0 0 0 10,200 11,200 9,200
12/11/2025 10,200 0.3 (3.03%) 14,009 138.75 0 0 9,900 10,800 9,000
11/11/2025 9,900 -0.5 (-4.81%) 18,300 181.17 0 0 10,400 11,400 9,400
10/11/2025 10,400 -0.1 (-0.95%) 1,100 11.42 0 0 10,500 11,500 9,500
07/11/2025 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
06/11/2025 10,500 0 (0%) 10,100 100.05 0 0 10,500 11,500 9,500
05/11/2025 10,500 0 (0%) 14,100 140.4 0 0 10,500 11,500 9,500
04/11/2025 10,500 0 (0%) 3,600 37.8 0 0 10,500 11,500 9,500
03/11/2025 10,500 0 (0%) 3 0.03 0 0 10,500 11,500 9,500
31/10/2025 10,500 0 (0%) 200 2.1 0 0 10,500 11,500 9,500
30/10/2025 10,500 0 (0%) 50 0.53 0 0 10,500 11,500 9,500
29/10/2025 10,500 0.4 (3.96%) 100 1.05 0 0 10,100 11,100 9,100
28/10/2025 10,100 0 (0%) 3,000 30.3 0 0 10,100 11,100 9,100
27/10/2025 10,100 0 (0%) 5 0.05 0 0 10,100 11,100 9,100
24/10/2025 10,100 -0.8 (-7.34%) 1,700 17.17 0 0 10,900 11,900 9,900
23/10/2025 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
22/10/2025 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
21/10/2025 10,900 0 (0%) 200 2.18 0 0 10,900 11,900 9,900
20/10/2025 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
17/10/2025 10,900 0 (0%) 1,800 17.92 0 0 10,900 11,900 9,900
16/10/2025 10,900 0 (0%) 0 0 0 0 10,900 11,900 9,900
15/10/2025 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
14/10/2025 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
13/10/2025 11,300 0 (0%) 0 0 2,040,000 22,440 11,300 12,400 10,200
10/10/2025 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
09/10/2025 11,300 0 (0%) 5 0.06 2,040,000 22,440 11,300 12,400 10,200
08/10/2025 11,300 0 (0%) 600 6.23 0 0 11,300 12,400 10,200
07/10/2025 11,300 0 (0%) 1 0.01 0 0 11,300 12,400 10,200
06/10/2025 11,300 0 (0%) 47 0.56 0 0 11,300 12,400 10,200
03/10/2025 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
02/10/2025 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
01/10/2025 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
30/09/2025 11,300 0 (0%) 600 6.23 3,414,000 40,968 11,300 12,400 10,200
29/09/2025 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
26/09/2025 11,300 0 (0%) 9 0.09 3,300,000 38,610 11,300 12,400 10,200
25/09/2025 11,300 0 (0%) 1 0.01 0 0 11,300 12,400 10,200
24/09/2025 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
23/09/2025 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
22/09/2025 11,300 0 (0%) 7 0.09 0 0 11,300 12,400 10,200
19/09/2025 11,300 0 (0%) 100 1.13 0 0 11,300 12,400 10,200
18/09/2025 11,300 0.3 (2.73%) 701 7.92 0 0 11,000 12,100 9,900
17/09/2025 11,000 -0.5 (-4.35%) 50,023 550.25 0 0 11,500 12,600 10,400
16/09/2025 11,500 0 (0%) 0 0 0 0 11,500 12,600 10,400

Historical Data - BSC

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