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
23/01/2026 92,000 12 (15%) 100 9.2 0 0 80,000 92,000 68,000
22/01/2026 81,000 0 (0%) 2,000 162 0 0 81,000 93,100 68,900
21/01/2026 81,000 0 (0%) 0 0 0 0 81,000 93,100 68,900
20/01/2026 81,000 0 (0%) 0 0 0 0 81,000 93,100 68,900
19/01/2026 81,000 0 (0%) 0 0 0 0 81,000 93,100 68,900
16/01/2026 81,000 0 (0%) 0 0 0 0 81,000 93,100 68,900
15/01/2026 81,000 1 (1.25%) 100 8.1 0 0 80,000 92,000 68,000
14/01/2026 80,000 0 (0%) 0 0 0 0 80,000 92,000 68,000
13/01/2026 80,000 0 (0%) 0 0 0 0 80,000 92,000 68,000
12/01/2026 80,000 0 (0%) 0 0 0 0 80,000 92,000 68,000
09/01/2026 80,000 0 (0%) 0 0 0 0 80,000 92,000 68,000
08/01/2026 80,000 0 (0%) 0 0 0 0 80,000 92,000 68,000
07/01/2026 80,000 0 (0%) 0 0 0 0 80,000 92,000 68,000
06/01/2026 80,000 0 (0%) 0 0 0 0 80,000 92,000 68,000
05/01/2026 80,000 -7.8 (-8.88%) 7,204 576.4 0 0 87,800 100,900 74,700
31/12/2025 87,800 0 (0%) 0 0 0 0 87,800 100,900 74,700
30/12/2025 87,800 0 (0%) 0 0 0 0 87,800 100,900 74,700
29/12/2025 87,800 -15.1 (-14.67%) 100 8.78 0 0 102,900 118,300 87,500
26/12/2025 102,900 0 (0%) 0 0 0 0 102,900 118,300 87,500
25/12/2025 102,900 0 (0%) 5 0.48 0 0 102,900 118,300 87,500
24/12/2025 85,600 -11.4 (-11.75%) 300 30.86 0 0 97,000 111,500 82,500
23/12/2025 85,100 -4.6 (-5.13%) 700 67.87 0 0 89,700 103,100 76,300
22/12/2025 89,900 11.7 (14.96%) 6,500 583.37 0 0 78,200 89,900 66,500
19/12/2025 78,200 0 (0%) 0 0 0 0 78,200 89,900 66,500
18/12/2025 78,200 0 (0%) 0 0 0 0 78,200 89,900 66,500
17/12/2025 78,200 0 (0%) 0 0 0 0 78,200 89,900 66,500
16/12/2025 78,200 0 (0%) 0 0 0 0 78,200 89,900 66,500
15/12/2025 78,200 0 (0%) 3 0.23 0 0 78,200 89,900 66,500
12/12/2025 78,200 0 (0%) 0 0 0 0 78,200 89,900 66,500
11/12/2025 78,200 0 (0%) 1 0.09 0 0 78,200 89,900 66,500
10/12/2025 78,200 0 (0%) 0 0 0 0 78,200 89,900 66,500
09/12/2025 78,200 0 (0%) 0 0 0 0 78,200 89,900 66,500
08/12/2025 78,200 0 (0%) 0 0 0 0 78,200 89,900 66,500
05/12/2025 78,200 0 (0%) 4 0.35 0 0 78,200 89,900 66,500
04/12/2025 78,200 0 (0%) 0 0 0 0 78,200 89,900 66,500
03/12/2025 78,200 0 (0%) 4 0.34 0 0 78,200 89,900 66,500
02/12/2025 78,200 0 (0%) 0 0 0 0 78,200 89,900 66,500
01/12/2025 78,200 0 (0%) 0 0 0 0 78,200 89,900 66,500
28/11/2025 78,200 0 (0%) 0 0 0 0 78,200 89,900 66,500
27/11/2025 78,200 0 (0%) 1 0.08 0 0 78,200 89,900 66,500
26/11/2025 78,200 0 (0%) 0 0 0 0 78,200 89,900 66,500
25/11/2025 78,200 -6.9 (-8.11%) 100 7.82 0 0 85,100 97,800 72,400
24/11/2025 85,100 0 (0%) 0 0 0 0 85,100 97,800 72,400
21/11/2025 85,100 0 (0%) 0 0 0 0 85,100 97,800 72,400
20/11/2025 85,100 0 (0%) 0 0 0 0 85,100 97,800 72,400
19/11/2025 85,100 0 (0%) 0 0 0 0 85,100 97,800 72,400
18/11/2025 85,100 0 (0%) 0 0 0 0 85,100 97,800 72,400
17/11/2025 85,100 0 (0%) 0 0 0 0 85,100 97,800 72,400
14/11/2025 85,100 0 (0%) 6 0.51 0 0 85,100 97,800 72,400
13/11/2025 85,100 0 (0%) 0 0 0 0 85,100 97,800 72,400
12/11/2025 85,100 0 (0%) 2 0.17 0 0 85,100 97,800 72,400
11/11/2025 78,200 -13.6 (-14.81%) 203 17.3 0 0 91,800 105,500 78,100
10/11/2025 91,800 0 (0%) 1 0.09 0 0 91,800 105,500 78,100
07/11/2025 80,600 -9.4 (-10.44%) 200 18.36 0 0 90,000 103,500 76,500
06/11/2025 90,000 0 (0%) 0 0 0 0 90,000 103,500 76,500
05/11/2025 90,000 0 (0%) 101 9.09 0 0 90,000 103,500 76,500
04/11/2025 90,000 11.9 (15.24%) 100 9 0 0 78,100 109,300 46,900
03/11/2025 78,100 0 (0%) 0 0 0 0 78,100 109,300 46,900
31/10/2025 78,100 0 (0%) 0 0 0 0 78,100 109,300 46,900
30/10/2025 78,100 0 (0%) 0 0 0 0 78,100 89,800 66,400
29/10/2025 78,100 0 (0%) 0 0 0 0 78,100 89,800 66,400
28/10/2025 78,100 0 (0%) 0 0 0 0 78,100 89,800 66,400
27/10/2025 78,100 0 (0%) 1 0.09 0 0 78,100 89,800 66,400
24/10/2025 78,100 0 (0%) 0 0 0 0 78,100 89,800 66,400
23/10/2025 78,100 0 (0%) 0 0 0 0 78,100 89,800 66,400
22/10/2025 78,100 0 (0%) 0 0 0 0 78,100 89,800 66,400
21/10/2025 78,100 0 (0%) 0 0 0 0 78,100 89,800 66,400
20/10/2025 78,100 0 (0%) 1 0.08 0 0 78,100 89,800 66,400
17/10/2025 78,100 0 (0%) 0 0 0 0 78,100 89,800 66,400
16/10/2025 78,100 0 (0%) 0 0 0 0 78,100 89,800 66,400
15/10/2025 78,100 0 (0%) 0 0 0 0 78,100 89,800 66,400
14/10/2025 78,100 0 (0%) 0 0 0 0 78,100 89,800 66,400
13/10/2025 78,100 0 (0%) 0 0 0 0 78,100 89,800 66,400
10/10/2025 78,100 0 (0%) 0 0 0 0 78,100 89,800 66,400
09/10/2025 78,100 0 (0%) 0 0 0 0 78,100 89,800 66,400
08/10/2025 78,100 0 (0%) 0 0 0 0 78,100 89,800 66,400
07/10/2025 78,100 0 (0%) 0 0 0 0 78,100 89,800 66,400
06/10/2025 78,100 0 (0%) 0 0 0 0 78,100 89,800 66,400
03/10/2025 78,100 0 (0%) 0 0 0 0 78,100 89,800 66,400
02/10/2025 78,100 0 (0%) 0 0 0 0 78,100 89,800 66,400
01/10/2025 78,100 0 (0%) 0 0 0 0 78,100 89,800 66,400
30/09/2025 78,100 0 (0%) 0 0 0 0 78,100 89,800 66,400
29/09/2025 78,100 0 (0%) 2 0.18 0 0 78,100 89,800 66,400
26/09/2025 78,100 0 (0%) 1 0.09 0 0 78,100 89,800 66,400
25/09/2025 78,100 0 (0%) 0 0 0 0 78,100 89,800 66,400
24/09/2025 78,100 -4.6 (-5.56%) 103 8.1 0 0 82,700 95,100 70,300
23/09/2025 82,700 0 (0%) 0 0 0 0 82,700 95,100 70,300
22/09/2025 82,700 0 (0%) 0 0 0 0 82,700 95,100 70,300
19/09/2025 82,700 0 (0%) 0 0 0 0 82,700 95,100 70,300
18/09/2025 82,700 1 (1.22%) 100 8.27 0 0 81,700 93,900 69,500
17/09/2025 81,700 0 (0%) 0 0 0 0 81,700 93,900 69,500
16/09/2025 81,700 0 (0%) 0 0 0 0 81,700 93,900 69,500
15/09/2025 81,700 0 (0%) 0 0 0 0 81,700 93,900 69,500
12/09/2025 81,700 0 (0%) 0 0 0 0 81,700 93,900 69,500
11/09/2025 81,700 0 (0%) 0 0 0 0 81,700 93,900 69,500
10/09/2025 81,700 0 (0%) 0 0 0 0 81,700 93,900 69,500
09/09/2025 81,700 0 (0%) 0 0 0 0 81,700 93,900 69,500
08/09/2025 81,700 0 (0%) 0 0 0 0 81,700 93,900 69,500
05/09/2025 81,700 0 (0%) 9 0.85 0 0 81,700 93,900 69,500
04/09/2025 81,700 0 (0%) 0 0 0 0 81,700 93,900 69,500
03/09/2025 81,700 0 (0%) 0 0 0 0 81,700 93,900 69,500
29/08/2025 81,700 0 (0%) 11 1.03 0 0 81,700 93,900 69,500
28/08/2025 81,700 0 (0%) 3 0.25 0 0 81,700 93,900 69,500
27/08/2025 76,400 0.8 (1.06%) 200 16.33 0 0 75,600 86,900 64,300
26/08/2025 75,600 0 (0%) 0 0 0 0 75,600 86,900 64,300
25/08/2025 75,600 0 (0%) 0 0 0 0 75,600 86,900 64,300
22/08/2025 75,600 0 (0%) 0 0 0 0 75,600 86,900 64,300
21/08/2025 75,600 0 (0%) 0 0 0 0 75,600 86,900 64,300
20/08/2025 75,600 0 (0%) 0 0 0 0 75,600 86,900 64,300
19/08/2025 75,600 0 (0%) 0 0 0 0 75,600 86,900 64,300
18/08/2025 75,600 0 (0%) 0 0 0 0 75,600 86,900 64,300
15/08/2025 75,600 0 (0%) 0 0 0 0 75,600 86,900 64,300
14/08/2025 75,600 0 (0%) 0 0 0 0 75,600 86,900 64,300
13/08/2025 75,600 0 (0%) 5 0.43 0 0 75,600 86,900 64,300
12/08/2025 75,600 0 (0%) 14 1.06 0 0 75,600 86,900 64,300
11/08/2025 75,600 -9.9 (-11.58%) 102 7.74 0 0 85,500 98,300 72,700
08/08/2025 85,500 11.1 (14.92%) 408 34.88 0 0 74,400 85,500 63,300
07/08/2025 74,400 0 (0%) 11 0.83 0 0 74,400 85,500 63,300
06/08/2025 74,400 0 (0%) 0 0 0 0 74,400 85,500 63,300
05/08/2025 74,400 0 (0%) 0 0 0 0 74,400 85,500 63,300
04/08/2025 74,400 -0.1 (-0.13%) 100 7.44 0 0 74,500 85,600 63,400
01/08/2025 74,500 0 (0%) 0 0 0 0 74,500 85,600 63,400
31/07/2025 74,500 0 (0%) 0 0 0 0 74,500 85,600 63,400
30/07/2025 74,500 0 (0%) 2 0.17 0 0 74,500 85,600 63,400
29/07/2025 74,500 1.5 (2.05%) 100 7.45 0 0 73,000 83,900 62,100
28/07/2025 74,000 0 (0%) 0 0 0 0 74,000 85,100 62,900
25/07/2025 74,000 0 (0%) 1 0.08 0 0 74,000 85,100 62,900
24/07/2025 74,000 0.1 (0.14%) 300 22.2 0 0 73,900 84,900 62,900

Historical Data - BSC

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