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
26/02/2026 10,900 0 (0%) 500 5.45 0 0 10,900 11,900 9,900
25/02/2026 10,900 -0.5 (-4.39%) 11,201 123.11 0 0 11,400 12,500 10,300
24/02/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
23/02/2026 11,400 0 (0%) 1 0.01 0 0 11,400 12,500 10,300
16/02/2026 11,400 0 (0%) 0 0 0 0 11,400 0 0
13/02/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
12/02/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
11/02/2026 11,400 0 (0%) 0 0 0 0 11,400 12,500 10,300
10/02/2026 11,400 0.2 (1.79%) 100 1.14 0 0 11,200 12,300 10,100
09/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
06/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
05/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
04/02/2026 11,200 0 (0%) 1 0.01 0 0 11,200 12,300 10,100
03/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
02/02/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
30/01/2026 11,200 0 (0%) 900 10.08 0 0 11,200 12,300 10,100
29/01/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
28/01/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
27/01/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
26/01/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
23/01/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
22/01/2026 11,200 0 (0%) 1 0.01 0 0 11,200 12,300 10,100
21/01/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
20/01/2026 11,200 0 (0%) 1 0.01 0 0 11,200 12,300 10,100
19/01/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
16/01/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
15/01/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
14/01/2026 11,200 0 (0%) 0 0 0 0 11,200 12,300 10,100
13/01/2026 11,200 -0.1 (-0.88%) 500 5.6 0 0 11,300 12,400 10,200
12/01/2026 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
09/01/2026 11,300 0.8 (7.62%) 100 1.13 0 0 10,500 11,500 9,500
08/01/2026 10,500 0 (0%) 0 0 0 0 10,500 11,500 9,500
07/01/2026 10,500 -0.3 (-2.78%) 400 4.26 0 0 10,800 11,800 9,800
06/01/2026 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
05/01/2026 10,800 -1 (-8.47%) 100 1.08 0 0 11,800 12,900 10,700
31/12/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
30/12/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
29/12/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
26/12/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
25/12/2025 11,800 1 (9.26%) 100 1.18 0 0 10,800 11,800 9,800
24/12/2025 10,800 0 (0%) 8 0.09 0 0 10,800 11,800 9,800
23/12/2025 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
22/12/2025 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
19/12/2025 10,800 -1.2 (-10%) 1,000 10.98 0 0 12,000 13,200 10,800
18/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
17/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
16/12/2025 12,000 0 (0%) 0 0 0 0 12,000 13,200 10,800
15/12/2025 12,000 -0.3 (-2.44%) 102 1.22 0 0 12,300 13,500 11,100
12/12/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
11/12/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
10/12/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
09/12/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
08/12/2025 12,300 0 (0%) 17 0.21 0 0 12,300 13,500 11,100
05/12/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
04/12/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
03/12/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
02/12/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
01/12/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
28/11/2025 12,300 -0.4 (-3.15%) 500 6.15 0 0 12,700 13,900 11,500
27/11/2025 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
26/11/2025 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
25/11/2025 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
24/11/2025 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
21/11/2025 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
20/11/2025 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
19/11/2025 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
18/11/2025 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
17/11/2025 12,700 0 (0%) 0 0 0 0 12,700 13,900 11,500
14/11/2025 12,700 0.3 (2.42%) 100 1.27 0 0 12,400 13,600 11,200
13/11/2025 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
12/11/2025 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
11/11/2025 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
10/11/2025 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
07/11/2025 12,400 0.2 (1.64%) 100 1.24 0 0 12,200 13,400 11,000
06/11/2025 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
05/11/2025 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
04/11/2025 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
03/11/2025 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
31/10/2025 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
30/10/2025 12,200 0 (0%) 0 0 0 0 12,200 13,400 11,000
29/10/2025 12,200 0.5 (4.27%) 400 4.64 0 0 11,700 12,800 10,600
28/10/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
27/10/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
24/10/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
23/10/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
22/10/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
21/10/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
20/10/2025 11,700 0 (0%) 0 0 0 0 11,700 12,800 10,600
17/10/2025 11,700 0 (0%) 880 9.44 0 0 11,700 12,800 10,600
16/10/2025 11,700 0.5 (4.46%) 1,300 14.07 0 0 11,200 12,300 10,100
15/10/2025 11,200 -1.2 (-9.68%) 1,237 13.85 0 0 12,400 13,600 11,200
14/10/2025 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
13/10/2025 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
10/10/2025 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
09/10/2025 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
08/10/2025 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
07/10/2025 12,400 0.2 (1.64%) 4,701 58.66 0 0 12,200 13,400 11,000
06/10/2025 12,200 -0.1 (-0.81%) 3,400 41.48 0 0 12,300 13,500 11,100
03/10/2025 12,300 0 (0%) 3,500 43.05 0 0 12,300 13,500 11,100
02/10/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
01/10/2025 12,300 0.6 (5.13%) 3,400 41.82 0 0 11,700 12,800 10,600
30/09/2025 11,700 0.9 (8.33%) 12,700 145.06 0 0 10,800 11,800 9,800
29/09/2025 10,800 0 (0%) 4,900 51.55 0 0 10,800 11,800 9,800
26/09/2025 10,800 -1 (-8.47%) 14,500 156.64 0 0 11,800 12,900 10,700
25/09/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
24/09/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
23/09/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
22/09/2025 11,800 0.5 (4.42%) 700 7.66 0 0 11,300 12,400 10,200
19/09/2025 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
18/09/2025 11,300 0 (0%) 1,900 21.51 0 0 11,300 12,400 10,200
17/09/2025 11,300 -0.1 (-0.88%) 302 3.25 0 0 11,400 12,500 10,300
16/09/2025 11,400 0.6 (5.56%) 2,101 23.89 0 0 10,800 11,800 9,800
15/09/2025 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
12/09/2025 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
11/09/2025 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
10/09/2025 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
09/09/2025 10,800 0 (0%) 0 0 0 0 10,800 11,800 9,800
08/09/2025 10,800 -0.5 (-4.42%) 200 2.16 0 0 11,300 12,400 10,200
05/09/2025 11,300 0 (0%) 0 0 0 0 11,300 12,400 10,200
04/09/2025 11,300 0.1 (0.89%) 1,200 13.56 0 0 11,200 12,300 10,100
03/09/2025 11,800 0 (0%) 100 1.18 0 0 11,800 12,900 10,700
29/08/2025 11,800 0 (0%) 200 2.36 0 0 11,800 12,900 10,700
28/08/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
27/08/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700
26/08/2025 11,800 0 (0%) 0 0 0 0 11,800 12,900 10,700

Historical Data - BSC

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