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
20/04/2026 10,300 0 (0%) 69,411 714.99 0 0 10,300 11,300 9,300
17/04/2026 10,300 0 (0%) 56,476 584.65 0 0 10,300 11,300 9,300
16/04/2026 10,300 -0.3 (-2.83%) 194,351 2,020.49 0 0 10,600 11,600 9,600
15/04/2026 10,600 -0.1 (-0.93%) 121,569 1,289.26 0 0 10,700 11,700 9,700
14/04/2026 10,700 0 (0%) 140,483 1,488.7 0 0 10,700 11,700 9,700
13/04/2026 10,700 0.1 (0.94%) 110,141 1,183.35 0 0 10,600 11,600 9,600
10/04/2026 10,600 -0.1 (-0.93%) 150,409 1,597.13 0 0 10,700 11,700 9,700
09/04/2026 10,700 0.1 (0.94%) 126,989 1,356.26 0 0 10,600 11,600 9,600
08/04/2026 10,600 0 (0%) 210,585 2,233.04 0 0 10,600 11,600 9,600
07/04/2026 10,600 -0.2 (-1.85%) 165,402 1,744.82 0 0 10,800 11,800 9,800
06/04/2026 10,800 -0.2 (-1.82%) 233,806 2,510.6 0 0 11,000 12,100 9,900
03/04/2026 11,000 -0.2 (-1.79%) 188,406 2,108.05 0 0 11,200 12,300 10,100
02/04/2026 11,200 0.1 (0.9%) 180,289 1,998.01 0 0 11,100 12,200 10,000
01/04/2026 11,100 -0.4 (-3.48%) 421,348 4,738.17 0 0 11,500 12,600 10,400
31/03/2026 11,500 -0.2 (-1.71%) 131,824 1,520.57 0 0 11,700 12,800 10,600
30/03/2026 11,700 0.2 (1.74%) 211,239 2,465.43 0 0 11,500 12,600 10,400
27/03/2026 11,500 0 (0%) 148,348 1,701. 0 0 11,500 12,600 10,400
26/03/2026 11,500 -0.2 (-1.71%) 208,498 2,391.74 0 0 11,700 12,800 10,600
25/03/2026 11,700 0.5 (4.46%) 241,685 2,759.49 0 0 11,200 12,300 10,100
24/03/2026 11,200 -0.7 (-5.88%) 517,653 5,922.91 0 0 11,900 13,000 10,800
23/03/2026 11,900 -0.4 (-3.25%) 379,668 4,589.62 0 0 12,300 13,500 11,100
20/03/2026 12,300 0.7 (6.03%) 741,599 9,113.81 0 0 11,600 12,700 10,500
19/03/2026 11,600 0 (0%) 152,032 1,758.06 0 0 11,600 12,700 10,500
18/03/2026 11,600 0.4 (3.57%) 187,474 2,140.98 0 0 11,200 12,300 10,100
17/03/2026 11,200 -0.3 (-2.61%) 251,218 2,838.44 0 0 11,500 12,600 10,400
16/03/2026 11,500 -0.6 (-4.96%) 336,309 3,870.41 0 0 12,100 13,300 10,900
13/03/2026 12,100 -0.1 (-0.82%) 588,827 7,314.04 0 0 12,200 13,400 11,000
12/03/2026 12,200 0.9 (7.96%) 394,871 4,725.07 0 0 11,300 12,400 10,200
11/03/2026 11,300 -0.2 (-1.74%) 368,883 4,164.39 0 0 11,500 12,600 10,400
10/03/2026 11,500 -0.4 (-3.36%) 373,245 4,383.3 0 0 11,900 13,000 10,800
09/03/2026 11,900 0.1 (0.85%) 902,231 11,282.58 0 0 11,800 12,900 10,700
06/03/2026 11,800 0.2 (1.72%) 334,000 4,042.98 0 0 11,600 12,700 10,500
05/03/2026 11,600 -1.1 (-8.66%) 694,615 8,408.16 0 0 12,700 13,900 11,500
04/03/2026 12,700 1.1 (9.48%) 1,370,556 17,349.59 0 0 11,600 12,700 10,500
03/03/2026 11,600 1 (9.43%) 923,776 10,606.33 0 0 10,600 11,600 9,600
02/03/2026 10,600 0.4 (3.92%) 772,177 8,095.87 0 0 10,200 11,200 9,200
27/02/2026 10,200 0.1 (0.99%) 4,508 45.88 0 0 10,100 11,100 9,100
26/02/2026 10,100 -0.1 (-0.98%) 24,902 252.42 0 0 10,200 11,200 9,200
25/02/2026 10,200 0.1 (0.99%) 7,925 80.43 0 0 10,100 11,100 9,100
24/02/2026 10,100 -0.1 (-0.98%) 13,551 137. 0 0 10,200 11,200 9,200
23/02/2026 10,200 0.1 (0.99%) 8,321 84.85 0 0 10,100 11,100 9,100
13/02/2026 10,100 0 (0%) 2,225 22.48 0 0 10,100 11,100 9,100
12/02/2026 10,100 -0.1 (-0.98%) 905 9.15 0 0 10,200 11,200 9,200
11/02/2026 10,200 0.2 (2%) 2,319 23.43 0 0 10,000 11,000 9,000
10/02/2026 10,000 0 (0%) 17,831 178.5 0 0 10,000 11,000 9,000
09/02/2026 10,000 0 (0%) 9,201 92.16 0 0 10,000 11,000 9,000
06/02/2026 10,000 -0.2 (-1.96%) 27,650 278.05 0 0 10,200 11,200 9,200
05/02/2026 10,200 -0.1 (-0.97%) 15,601 158.69 0 0 10,300 11,300 9,300
04/02/2026 10,300 0.1 (0.98%) 36,976 379.18 0 0 10,200 11,200 9,200
03/02/2026 10,200 0 (0%) 30,300 308.45 0 0 10,200 11,200 9,200
02/02/2026 10,200 0 (0%) 14,201 144.75 0 0 10,200 11,200 9,200
30/01/2026 10,200 0 (0%) 47,836 487.72 0 0 10,200 11,200 9,200
29/01/2026 10,200 0.1 (0.99%) 5,649 57.35 0 0 10,100 11,100 9,100
28/01/2026 10,100 0 (0%) 12,790 128.52 0 0 10,100 11,100 9,100
27/01/2026 10,100 0 (0%) 8,609 86.4 0 0 10,100 11,100 9,100
26/01/2026 10,100 -0.1 (-0.98%) 45,000 451.19 0 0 10,200 11,200 9,200
23/01/2026 10,200 -0.1 (-0.97%) 54,701 554.5 0 0 10,300 11,300 9,300
22/01/2026 10,300 0.1 (0.98%) 48,000 489.25 0 0 10,200 11,200 9,200
21/01/2026 10,200 -0.1 (-0.97%) 77,830 789.73 0 0 10,300 11,300 9,300
20/01/2026 10,300 -0.2 (-1.9%) 104,948 1,079.23 0 0 10,500 11,500 9,500
19/01/2026 10,500 0 (0%) 68,910 725.35 0 0 10,500 11,500 9,500
16/01/2026 10,500 0.3 (2.94%) 248,359 2,584.13 0 0 10,200 11,200 9,200
15/01/2026 10,200 0.1 (0.99%) 87,010 884.38 0 0 10,100 11,100 9,100
14/01/2026 10,100 0 (0%) 13,911 141.39 0 0 10,100 11,100 9,100
13/01/2026 10,100 0 (0%) 11,515 116.12 0 0 10,100 11,100 9,100
12/01/2026 10,100 0 (0%) 15,202 153.52 0 0 10,100 11,100 9,100
09/01/2026 10,100 0 (0%) 5,500 55.74 0 0 10,100 11,100 9,100
08/01/2026 10,100 0.1 (1%) 27,528 278.16 0 0 10,000 11,000 9,000
07/01/2026 10,000 -0.1 (-0.99%) 12,000 121.29 0 0 10,100 11,100 9,100
06/01/2026 10,100 0.1 (1%) 46,200 466.23 0 0 10,000 11,000 9,000
05/01/2026 10,000 -0.1 (-0.99%) 72,802 741.78 0 0 10,100 11,100 9,100
31/12/2025 10,100 0 (0%) 11,300 113.98 0 0 10,100 11,100 9,100
30/12/2025 10,100 0 (0%) 3,400 34.34 0 0 10,100 11,100 9,100
29/12/2025 10,100 0.1 (1%) 7,307 73.59 0 0 10,000 11,000 9,000
26/12/2025 10,000 0 (0%) 7,600 76 0 0 10,000 11,000 9,000
25/12/2025 10,000 0 (0%) 24,110 242.13 0 0 10,000 11,000 9,000
24/12/2025 10,000 -0.1 (-0.99%) 19,000 189.95 0 0 10,100 11,100 9,100
23/12/2025 10,100 0 (0%) 45,303 457.92 0 0 10,100 11,100 9,100
22/12/2025 10,100 0 (0%) 25,410 257.66 0 0 10,100 11,100 9,100
19/12/2025 10,100 0 (0%) 11,411 115.25 0 0 10,100 11,100 9,100
18/12/2025 10,100 0 (0%) 4,900 49.55 0 0 10,100 11,100 9,100
17/12/2025 10,100 -0.1 (-0.98%) 15,662 158.49 0 0 10,200 11,200 9,200
16/12/2025 10,200 0 (0%) 10,190 103.05 0 0 10,200 11,200 9,200
15/12/2025 10,200 0.1 (0.99%) 3,577 36.09 0 0 10,100 11,100 9,100
12/12/2025 10,100 0 (0%) 22,089 223.37 0 0 10,100 11,100 9,100
11/12/2025 10,100 -0.1 (-0.98%) 20,589 208.33 0 0 10,200 11,200 9,200
10/12/2025 10,200 0 (0%) 5,040 51.41 0 0 10,200 11,200 9,200
09/12/2025 10,200 0.1 (0.99%) 4,630 47.03 0 0 10,100 11,100 9,100
08/12/2025 10,100 -0.1 (-0.98%) 21,974 224.09 0 0 10,200 11,200 9,200
05/12/2025 10,200 -0.1 (-0.97%) 21,603 221.56 0 0 10,300 11,300 9,300
04/12/2025 10,300 0 (0%) 20,529 211.46 0 0 10,300 11,300 9,300
03/12/2025 10,300 0.1 (0.98%) 15,834 161.93 0 0 10,200 11,200 9,200
02/12/2025 10,200 -0.1 (-0.97%) 9,240 94.52 0 0 10,300 11,300 9,300
01/12/2025 10,300 0 (0%) 10,601 108.17 0 0 10,300 11,300 9,300
28/11/2025 10,300 0 (0%) 11,611 119.64 0 0 10,300 11,300 9,300
27/11/2025 10,300 -0.2 (-1.9%) 48,136 491.26 0 0 10,500 11,500 9,500
26/11/2025 10,500 -0.1 (-0.94%) 16,217 171.75 0 0 10,600 11,600 9,600
25/11/2025 10,600 0.3 (2.91%) 109,410 1,157.92 0 0 10,300 11,300 9,300
24/11/2025 10,300 0.1 (0.98%) 28,094 289.32 0 0 10,200 11,200 9,200
21/11/2025 10,200 -0.1 (-0.97%) 22,110 225.62 0 0 10,300 11,300 9,300
20/11/2025 10,300 0.1 (0.98%) 23,007 236.13 0 0 10,200 11,200 9,200
19/11/2025 10,200 -0.1 (-0.97%) 29,110 298.23 0 0 10,300 11,300 9,300
18/11/2025 10,300 0 (0%) 2,603 26.67 0 0 10,300 11,300 9,300
17/11/2025 10,300 0.1 (0.98%) 6,300 64.28 0 0 10,200 11,200 9,200
14/11/2025 10,200 0 (0%) 3,012 30.6 0 0 10,200 11,200 9,200
13/11/2025 10,200 -0.1 (-0.97%) 11,704 119.49 0 0 10,300 11,300 9,300
12/11/2025 10,300 0.3 (3%) 34,142 347.42 0 0 10,000 11,000 9,000
11/11/2025 10,000 0 (0%) 3,300 33 0 0 10,000 11,000 9,000
10/11/2025 10,000 0.1 (1.01%) 19,472 194.49 0 0 9,900 10,800 9,000
07/11/2025 9,900 0 (0%) 14,802 146.85 0 0 9,900 10,800 9,000
06/11/2025 9,900 -0.1 (-1%) 15,026 149.9 0 0 10,000 11,000 9,000
05/11/2025 10,000 0 (0%) 17,608 176.13 0 0 10,000 11,000 9,000
04/11/2025 10,000 0 (0%) 18,954 189.2 0 0 10,000 11,000 9,000
03/11/2025 10,000 -0.1 (-0.99%) 22,680 227.24 0 0 10,100 11,100 9,100
31/10/2025 10,100 0 (0%) 26,474 264.95 0 0 10,100 11,100 9,100
30/10/2025 10,100 0 (0%) 20,882 209.78 0 0 10,100 11,100 9,100
29/10/2025 10,100 0 (0%) 3,797 38.24 0 0 10,100 11,100 9,100
28/10/2025 10,100 0 (0%) 9,400 94.44 0 0 10,100 11,100 9,100
27/10/2025 10,100 0 (0%) 35,101 351.84 0 0 10,100 11,100 9,100
24/10/2025 10,100 -0.1 (-0.98%) 9,800 98.68 0 0 10,200 11,200 9,200
23/10/2025 10,200 0.2 (2%) 4,200 42.42 0 0 10,000 11,000 9,000
22/10/2025 10,000 -0.1 (-0.99%) 16,713 169.58 0 0 10,100 11,100 9,100
21/10/2025 10,100 0 (0%) 37,678 382.05 0 0 10,100 11,100 9,100
20/10/2025 10,100 0 (0%) 14,000 141.2 0 0 10,100 11,100 9,100

Historical Data - BSC

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