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
02/04/2026 11,600 0.5 (4.5%) 268,736 3,110.19 0 0 11,100 12,700 9,500
01/04/2026 11,400 0.9 (8.57%) 370,888 4,112.59 0 0 10,500 12,000 9,000
31/03/2026 10,600 0.2 (1.92%) 141,242 1,488.56 0 0 10,400 11,900 8,900
30/03/2026 10,500 0.2 (1.94%) 102,657 1,065.66 0 0 10,300 11,800 8,800
27/03/2026 10,400 0.5 (5.05%) 142,194 1,460.63 0 0 9,900 11,300 8,500
26/03/2026 9,900 0 (0%) 28,984 286.7 0 0 9,900 11,300 8,500
25/03/2026 9,900 0.2 (2.06%) 38,830 382.85 0 0 9,700 11,100 8,300
24/03/2026 9,700 0.2 (2.11%) 17,416 169.55 0 0 9,500 10,900 8,100
23/03/2026 9,500 -0.2 (-2.06%) 42,690 405.6 0 0 9,700 11,100 8,300
20/03/2026 9,700 0 (0%) 29,519 287.71 0 0 9,700 11,100 8,300
19/03/2026 9,700 -0.1 (-1.02%) 32,183 312.88 0 0 9,800 11,200 8,400
18/03/2026 9,900 0 (0%) 22,200 218.28 0 0 9,900 11,300 8,500
17/03/2026 9,900 0 (0%) 36,677 364.06 0 0 9,900 11,300 8,500
16/03/2026 9,900 0 (0%) 13,930 137.58 0 0 9,900 11,300 8,500
13/03/2026 9,900 0 (0%) 34,490 340.9 0 0 9,900 11,300 8,500
12/03/2026 9,900 0 (0%) 34,961 345.71 0 0 9,900 11,300 8,500
11/03/2026 10,000 0.3 (3.09%) 18,377 181.02 0 0 9,700 11,100 8,300
10/03/2026 9,800 0.3 (3.16%) 56,567 549.67 0 0 9,500 10,900 8,100
09/03/2026 9,300 -0.9 (-8.82%) 96,962 925.37 0 0 10,200 11,700 8,700
06/03/2026 10,300 0 (0%) 26,200 267.86 0 0 10,300 11,800 8,800
05/03/2026 10,300 0.1 (0.98%) 36,131 371.71 0 0 10,200 11,700 8,700
04/03/2026 10,200 -0.1 (-0.97%) 54,588 557.43 0 0 10,300 11,800 8,800
03/03/2026 10,300 -0.1 (-0.96%) 72,501 747.67 0 0 10,400 11,900 8,900
02/03/2026 10,300 -0.2 (-1.9%) 103,926 1,080.1 0 0 10,500 12,000 9,000
27/02/2026 10,500 -0.1 (-0.94%) 28,622 300.65 0 0 10,600 12,100 9,100
26/02/2026 10,600 0 (0%) 11,346 120.12 0 0 10,600 12,100 9,100
25/02/2026 10,600 0 (0%) 54,676 579.51 0 0 10,600 12,100 9,100
24/02/2026 10,700 0.1 (0.94%) 28,952 306.6 0 0 10,600 12,100 9,100
23/02/2026 10,600 0.1 (0.95%) 30,320 320.27 0 0 10,500 12,000 9,000
13/02/2026 10,500 0.1 (0.96%) 46,839 493.24 0 0 10,400 11,900 8,900
12/02/2026 10,500 0.1 (0.96%) 4,501 47.02 0 0 10,400 11,900 8,900
11/02/2026 10,500 0.1 (0.96%) 38,174 397.17 0 0 10,400 11,900 8,900
10/02/2026 10,300 0 (0%) 14,022 145.32 0 0 10,300 11,800 8,800
09/02/2026 10,400 0 (0%) 26,987 278.82 0 0 10,400 11,900 8,900
06/02/2026 10,400 0 (0%) 55,393 573.35 0 0 10,400 11,900 8,900
05/02/2026 10,500 0 (0%) 80,766 841.92 0 0 10,500 12,000 9,000
04/02/2026 10,400 -0.3 (-2.8%) 43,986 461.44 0 0 10,700 12,300 9,100
03/02/2026 10,700 0 (0%) 25,700 273.83 0 0 10,700 12,300 9,100
02/02/2026 10,700 0.1 (0.94%) 84,751 903.9 0 0 10,600 12,100 9,100
30/01/2026 10,600 0 (0%) 51,766 546.33 18,554,474 196,677.42 10,600 12,100 9,100
29/01/2026 10,700 0 (0%) 36,246 383.91 0 0 10,700 12,300 9,100
28/01/2026 10,700 0 (0%) 48,522 517.18 0 0 10,700 12,300 9,100
27/01/2026 10,700 0.1 (0.94%) 50,968 544.18 0 0 10,600 12,100 9,100
26/01/2026 10,700 0.2 (1.9%) 99,605 1,051.77 0 0 10,500 12,000 9,000
23/01/2026 10,500 0.1 (0.96%) 47,501 496.53 0 0 10,400 11,900 8,900
22/01/2026 10,400 0 (0%) 41,833 434.97 0 0 10,400 11,900 8,900
21/01/2026 10,400 -0.1 (-0.95%) 69,176 717.3 0 0 10,500 12,000 9,000
20/01/2026 10,500 0.1 (0.96%) 46,125 482.1 0 0 10,400 11,900 8,900
19/01/2026 10,500 0 (0%) 29,045 302.51 0 0 10,500 12,000 9,000
16/01/2026 10,500 0.1 (0.96%) 52,639 550.58 0 0 10,400 11,900 8,900
15/01/2026 10,500 -0.1 (-0.94%) 155,946 1,629.08 0 0 10,600 12,100 9,100
14/01/2026 10,600 0.1 (0.95%) 109,564 1,158.83 0 0 10,500 12,000 9,000
13/01/2026 10,500 0.1 (0.96%) 84,154 886.85 0 0 10,400 11,900 8,900
12/01/2026 10,500 0.1 (0.96%) 166,583 1,725.03 0 0 10,400 11,900 8,900
09/01/2026 10,400 0 (0%) 44,107 457.28 0 0 10,400 11,900 8,900
08/01/2026 10,400 0.1 (0.97%) 31,092 323.04 0 0 10,300 11,800 8,800
07/01/2026 10,500 0.3 (2.94%) 88,165 909.63 0 0 10,200 11,700 8,700
06/01/2026 10,300 0 (0%) 102,635 1,046.02 0 0 10,300 11,800 8,800
05/01/2026 10,400 0 (0%) 55,117 567.88 0 0 10,400 11,900 8,900
31/12/2025 10,400 0 (0%) 30,244 315.07 0 0 10,400 11,900 8,900
30/12/2025 10,400 0.2 (1.96%) 61,326 636.12 0 0 10,200 11,700 8,700
29/12/2025 10,300 0 (0%) 94,215 964.14 0 0 10,300 11,800 8,800
26/12/2025 10,300 0 (0%) 39,045 400.25 0 0 10,300 11,800 8,800
25/12/2025 10,200 0 (0%) 14,292 146.73 0 0 10,200 11,700 8,700
24/12/2025 10,300 0 (0%) 69,350 709.5 0 0 10,300 11,800 8,800
23/12/2025 10,300 -0.1 (-0.96%) 25,240 260.24 0 0 10,400 11,900 8,900
22/12/2025 10,400 0.2 (1.96%) 83,919 874.49 0 0 10,200 11,700 8,700
19/12/2025 10,200 0 (0%) 27,181 277.17 0 0 10,200 11,700 8,700
18/12/2025 10,200 -0.1 (-0.97%) 64,500 657.29 0 0 10,300 11,800 8,800
17/12/2025 10,300 0 (0%) 50,686 519.56 0 0 10,300 11,800 8,800
16/12/2025 10,300 0.1 (0.98%) 28,038 288.11 0 0 10,200 11,700 8,700
15/12/2025 10,200 0 (0%) 44,174 449.53 0 0 10,200 11,700 8,700
12/12/2025 10,100 -0.2 (-1.94%) 61,043 622.11 0 0 10,300 11,800 8,800
11/12/2025 10,300 -0.1 (-0.96%) 38,901 399.99 0 0 10,400 11,900 8,900
10/12/2025 10,400 0.2 (1.96%) 41,257 429.26 0 0 10,200 11,700 8,700
09/12/2025 10,200 -0.1 (-0.97%) 37,083 379.72 0 0 10,300 11,800 8,800
08/12/2025 10,400 0 (0%) 31,571 326.7 0 0 10,400 11,900 8,900
05/12/2025 10,400 0 (0%) 44,331 460.43 0 0 10,400 11,900 8,900
04/12/2025 10,500 0.3 (2.94%) 58,544 606.29 0 0 10,200 11,700 8,700
03/12/2025 10,500 0.4 (3.96%) 135,327 1,384.06 0 0 10,100 11,600 8,600
02/12/2025 10,300 0.1 (0.98%) 64,410 653.16 0 0 10,200 11,700 8,700
01/12/2025 10,300 0.1 (0.98%) 151,246 1,543.33 0 0 10,200 11,700 8,700
28/11/2025 10,500 -0.2 (-1.87%) 123,807 1,267.84 0 0 10,700 12,300 9,100
27/11/2025 10,600 0 (0%) 21,392 228.71 0 0 10,600 12,100 9,100
26/11/2025 10,700 0 (0%) 58,215 619.43 0 0 10,700 12,300 9,100
25/11/2025 10,600 -0.2 (-1.85%) 40,858 437.79 0 0 10,800 12,400 9,200
24/11/2025 10,600 -0.4 (-3.64%) 55,744 601.48 0 0 11,000 12,600 9,400
21/11/2025 11,100 -0.1 (-0.89%) 46,605 514.9 0 0 11,200 12,800 9,600
20/11/2025 11,100 -0.2 (-1.77%) 41,679 465.02 0 0 11,300 12,900 9,700
19/11/2025 11,300 0 (0%) 13,915 156.72 0 0 11,300 12,900 9,700
18/11/2025 11,300 0 (0%) 20,678 233.21 0 0 11,300 12,900 9,700
17/11/2025 11,300 -0.2 (-1.74%) 44,889 505.94 0 0 11,500 13,200 9,800
14/11/2025 11,300 0 (0%) 20,998 240.62 0 0 11,300 12,900 9,700
13/11/2025 11,300 -0.1 (-0.88%) 34,518 390.48 0 0 11,400 13,100 9,700
12/11/2025 11,400 0.3 (2.7%) 60,259 685.51 0 0 11,100 12,700 9,500
11/11/2025 11,500 0 (0%) 139,021 1,597.31 0 0 11,500 13,200 9,800
10/11/2025 11,400 -0.2 (-1.72%) 58,061 667.16 0 0 11,600 13,300 9,900
07/11/2025 11,600 -0.1 (-0.85%) 45,172 522.91 0 0 11,700 13,400 10,000
06/11/2025 11,600 -0.2 (-1.69%) 18,207 213.23 0 0 11,800 13,500 10,100
05/11/2025 11,800 0.2 (1.72%) 89,843 1,056.76 0 0 11,600 13,300 9,900
04/11/2025 11,700 0.1 (0.86%) 88,357 1,024.92 0 0 11,600 13,300 9,900
03/11/2025 11,700 0 (0%) 63,235 733.8 0 0 11,700 13,400 10,000
31/10/2025 11,700 -0.1 (-0.85%) 79,208 930.24 0 0 11,800 13,500 10,100
30/10/2025 11,900 0.2 (1.71%) 88,147 1,035.83 0 0 11,700 13,400 10,000
29/10/2025 11,700 0.1 (0.86%) 60,758 708.11 0 0 11,600 13,300 9,900
28/10/2025 11,700 0.1 (0.86%) 35,563 411.68 0 0 11,600 13,300 9,900
27/10/2025 11,600 0 (0%) 80,156 926.8 0 0 11,600 13,300 9,900
24/10/2025 11,600 -0.1 (-0.85%) 46,356 538.51 118,880 1,367.12 11,700 13,400 10,000
23/10/2025 11,700 0.2 (1.74%) 53,316 622.51 0 0 11,500 13,200 9,800
22/10/2025 11,500 -0.2 (-1.71%) 81,496 938.58 0 0 11,700 13,400 10,000
21/10/2025 11,700 -0.1 (-0.85%) 46,836 545.93 481,000 5,531.5 11,800 13,500 10,100
20/10/2025 11,600 -0.3 (-2.52%) 105,767 1,249.38 0 0 11,900 13,600 10,200
17/10/2025 12,000 0.2 (1.69%) 179,127 2,135.15 29,400 338.1 11,800 13,500 10,100
16/10/2025 11,800 0 (0%) 142,847 1,688.06 491,625 5,653.69 11,800 13,500 10,100
15/10/2025 11,800 0.1 (0.85%) 76,504 901.36 0 0 11,700 13,400 10,000
14/10/2025 11,700 0 (0%) 123,528 1,440.57 0 0 11,700 13,400 10,000
13/10/2025 11,800 0.2 (1.72%) 189,917 2,228.96 0 0 11,600 13,300 9,900
10/10/2025 11,600 0 (0%) 62,002 716.46 0 0 11,600 13,300 9,900
09/10/2025 11,600 -0.1 (-0.85%) 36,608 424.14 0 0 11,700 13,400 10,000
08/10/2025 11,700 0 (0%) 47,829 558.43 0 0 11,700 13,400 10,000
07/10/2025 11,700 0.2 (1.74%) 112,261 1,310.78 0 0 11,500 13,200 9,800
06/10/2025 11,600 0.2 (1.75%) 33,433 383.94 0 0 11,400 13,100 9,700
03/10/2025 11,400 -0.2 (-1.72%) 38,803 442.51 0 0 11,600 13,300 9,900
02/10/2025 11,600 0.1 (0.87%) 59,733 690. 0 0 11,500 13,200 9,800

Historical Data - BSC

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