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 9,400 -0.1 (-1.05%) 166,005 1,586.98 0 0 9,500 10,400 8,600
22/01/2026 10,000 0.3 (3.09%) 332,210 3,299.85 0 0 9,700 10,600 8,800
21/01/2026 9,700 0 (0%) 179,686 1,731.17 0 0 9,700 10,600 8,800
20/01/2026 9,700 -0.1 (-1.02%) 92,500 897.82 0 0 9,800 10,700 8,900
19/01/2026 9,800 0 (0%) 142,153 1,384.53 0 0 9,800 10,700 8,900
16/01/2026 9,800 0.2 (2.08%) 110,901 1,075.26 0 0 9,600 10,500 8,700
15/01/2026 9,600 -0.2 (-2.04%) 201,670 1,939.45 0 0 9,800 10,700 8,900
14/01/2026 9,800 0 (0%) 335,235 3,250.56 0 0 9,800 10,700 8,900
13/01/2026 9,800 -0.1 (-1.01%) 172,800 1,698.03 0 0 9,900 10,800 9,000
12/01/2026 9,900 0.1 (1.02%) 260,200 2,571.85 0 0 9,800 10,700 8,900
09/01/2026 9,800 -0.2 (-2%) 316,590 3,115.39 0 0 10,000 11,000 9,000
08/01/2026 10,000 -0.2 (-1.96%) 441,510 4,457.5 0 0 10,200 11,200 9,200
07/01/2026 10,200 0.2 (2%) 383,339 3,858.1 0 0 10,000 11,000 9,000
06/01/2026 10,000 0.3 (3.09%) 326,900 3,215.39 0 0 9,700 10,600 8,800
05/01/2026 9,700 0.2 (2.11%) 329,387 3,243.82 0 0 9,500 10,400 8,600
31/12/2025 9,500 0.2 (2.15%) 224,700 2,105.39 0 0 9,300 10,200 8,400
30/12/2025 9,300 -0.2 (-2.11%) 231,175 2,175.6 0 0 9,500 10,400 8,600
29/12/2025 9,500 -0.3 (-3.06%) 149,604 1,442.69 0 0 9,800 10,700 8,900
26/12/2025 9,800 -0.1 (-1.01%) 452,301 4,373.91 0 0 9,900 10,800 9,000
25/12/2025 9,900 0 (0%) 319,440 3,146.21 0 0 9,900 10,800 9,000
24/12/2025 9,900 -0.4 (-3.88%) 556,400 5,550.41 0 0 10,300 11,300 9,300
23/12/2025 10,300 0 (0%) 319,901 3,270.59 0 0 10,300 11,300 9,300
22/12/2025 10,300 -0.1 (-0.96%) 345,770 3,529.45 0 0 10,400 11,400 9,400
19/12/2025 10,400 0.1 (0.97%) 113,907 1,166.56 0 0 10,300 11,300 9,300
18/12/2025 10,300 0 (0%) 159,430 1,624.94 0 0 10,300 11,300 9,300
17/12/2025 10,300 0 (0%) 82,008 845.76 0 0 10,300 11,300 9,300
16/12/2025 10,300 0 (0%) 105,926 1,089.65 0 0 10,300 11,300 9,300
15/12/2025 10,300 0.1 (0.98%) 83,902 854.91 0 0 10,200 11,200 9,200
12/12/2025 10,200 -0.4 (-3.77%) 179,510 1,860. 0 0 10,600 11,600 9,600
11/12/2025 10,600 0.1 (0.95%) 160,300 1,680.06 0 0 10,500 11,500 9,500
10/12/2025 10,500 -0.2 (-1.87%) 144,800 1,523.36 0 0 10,700 11,700 9,700
09/12/2025 10,700 0 (0%) 201,634 2,102.9 0 0 10,700 11,700 9,700
08/12/2025 10,700 0 (0%) 138,600 1,470.76 0 0 10,700 11,700 9,700
05/12/2025 10,700 0 (0%) 111,700 1,193.33 0 0 10,700 11,700 9,700
04/12/2025 10,700 0.2 (1.9%) 364,714 3,910.88 0 0 10,500 11,500 9,500
03/12/2025 10,500 0 (0%) 186,722 1,943.21 0 0 10,500 11,500 9,500
02/12/2025 10,500 0 (0%) 49,883 519.24 0 0 10,500 11,500 9,500
01/12/2025 10,500 0 (0%) 184,900 1,925.9 0 0 10,500 11,500 9,500
28/11/2025 10,500 -0.1 (-0.94%) 88,051 920.23 0 0 10,600 11,600 9,600
27/11/2025 10,600 0 (0%) 108,604 1,138.33 0 0 10,600 11,600 9,600
26/11/2025 10,600 0.2 (1.92%) 60,000 632.67 0 0 10,400 11,400 9,400
25/11/2025 10,400 -0.2 (-1.89%) 146,906 1,544.09 81,700 866.02 10,600 11,600 9,600
24/11/2025 10,600 0 (0%) 61,011 643.49 0 0 10,600 11,600 9,600
21/11/2025 10,600 -0.2 (-1.85%) 75,414 799.11 0 0 10,800 11,800 9,800
20/11/2025 10,800 0.1 (0.93%) 50,900 540.68 0 0 10,700 11,700 9,700
19/11/2025 10,700 -0.2 (-1.83%) 90,301 966.51 0 0 10,900 11,900 9,900
18/11/2025 10,900 0 (0%) 205,201 2,221.51 0 0 10,900 11,900 9,900
17/11/2025 10,900 0.2 (1.87%) 211,601 2,286.22 0 0 10,700 11,700 9,700
14/11/2025 10,700 0 (0%) 208,720 2,230.04 0 0 10,700 11,700 9,700
13/11/2025 10,700 -0.1 (-0.93%) 111,706 1,185.71 0 0 10,800 11,800 9,800
12/11/2025 10,800 0.4 (3.85%) 129,404 1,380.61 0 0 10,400 11,400 9,400
11/11/2025 10,400 0 (0%) 82,302 853.24 0 0 10,400 11,400 9,400
10/11/2025 10,400 -0.1 (-0.95%) 116,684 1,199.67 0 0 10,500 11,500 9,500
07/11/2025 10,500 -0.2 (-1.87%) 87,000 916.45 0 0 10,700 11,700 9,700
06/11/2025 10,700 0 (0%) 145,905 1,543.62 0 0 10,700 11,700 9,700
05/11/2025 10,700 -0.1 (-0.93%) 78,001 825.74 0 0 10,800 11,800 9,800
04/11/2025 10,800 0.2 (1.89%) 235,531 2,465.31 0 0 10,600 11,600 9,600
03/11/2025 10,600 -0.2 (-1.85%) 209,402 2,228.22 0 0 10,800 11,800 9,800
31/10/2025 10,800 -0.1 (-0.92%) 159,072 1,723.43 0 0 10,900 11,900 9,900
30/10/2025 10,900 0.2 (1.87%) 307,685 3,339.02 0 0 10,700 11,700 9,700
29/10/2025 10,700 0.4 (3.88%) 298,598 3,159.42 0 0 10,300 11,300 9,300
28/10/2025 10,300 0.1 (0.98%) 256,220 2,593.22 0 0 10,200 11,200 9,200
27/10/2025 10,200 -0.1 (-0.97%) 163,075 1,648.58 0 0 10,300 11,300 9,300
24/10/2025 10,300 0 (0%) 185,313 1,883.86 0 0 10,300 11,300 9,300
23/10/2025 10,300 0.1 (0.98%) 285,210 2,910.6 0 0 10,200 11,200 9,200
22/10/2025 10,200 0.1 (0.99%) 253,500 2,553.05 0 0 10,100 11,100 9,100
21/10/2025 10,100 0.2 (2.02%) 550,654 5,430.75 0 0 9,900 10,800 9,000
20/10/2025 9,900 -1.1 (-10%) 688,134 7,188.72 0 0 11,000 12,100 9,900
17/10/2025 11,000 -0.1 (-0.9%) 209,730 2,308.21 0 0 11,100 12,200 10,000
16/10/2025 11,100 0.2 (1.83%) 340,225 3,719.15 0 0 10,900 11,900 9,900
15/10/2025 10,900 -0.3 (-2.68%) 696,320 7,645.14 0 0 11,200 12,300 10,100
14/10/2025 11,200 -0.5 (-4.27%) 802,254 9,105.72 0 0 11,700 12,800 10,600
13/10/2025 11,700 0.1 (0.86%) 671,244 7,666.23 0 0 11,600 12,700 10,500
10/10/2025 11,600 0 (0%) 280,601 3,267.82 0 0 11,600 12,700 10,500
09/10/2025 11,600 0 (0%) 126,300 1,458.8 0 0 11,600 12,700 10,500
08/10/2025 11,600 0.1 (0.87%) 265,230 3,061.69 0 0 11,500 12,600 10,400
07/10/2025 11,500 -0.4 (-3.36%) 275,200 3,195.79 0 0 11,900 13,000 10,800
06/10/2025 11,900 0.5 (4.39%) 521,808 6,113.23 0 0 11,400 12,500 10,300
03/10/2025 11,400 0 (0%) 405,729 4,589.62 0 0 11,400 12,500 10,300
02/10/2025 11,400 -0.5 (-4.2%) 557,637 6,493.55 0 0 11,900 13,000 10,800
01/10/2025 11,900 0.1 (0.85%) 257,500 3,075.62 0 0 11,800 12,900 10,700
30/09/2025 11,800 -0.6 (-4.84%) 670,961 8,009.8 0 0 12,400 13,600 11,200
29/09/2025 12,400 -0.3 (-2.36%) 440,810 5,492.67 0 0 12,700 13,900 11,500
26/09/2025 12,700 -0.3 (-2.31%) 472,616 6,050.87 0 0 13,000 14,300 11,700
25/09/2025 13,000 0.6 (4.84%) 1,103,495 14,219.94 0 0 12,400 13,600 11,200
24/09/2025 12,400 0.3 (2.48%) 405,213 4,938.28 0 0 12,100 13,300 10,900
23/09/2025 12,100 -0.2 (-1.63%) 190,923 2,324.45 0 0 12,300 13,500 11,100
22/09/2025 12,300 0.1 (0.82%) 510,417 6,242.04 0 0 12,200 13,400 11,000
19/09/2025 12,200 0.2 (1.67%) 393,232 4,788.38 0 0 12,000 13,200 10,800
18/09/2025 12,000 -0.3 (-2.44%) 246,452 2,982.51 0 0 12,300 13,500 11,100
17/09/2025 12,300 -0.1 (-0.81%) 373,515 4,599.88 0 0 12,400 13,600 11,200
16/09/2025 12,400 0.2 (1.64%) 669,113 8,346.59 0 0 12,200 13,400 11,000
15/09/2025 12,200 0.3 (2.52%) 358,170 4,317.08 0 0 11,900 13,000 10,800
12/09/2025 11,900 -0.1 (-0.83%) 255,150 3,066.55 0 0 12,000 13,200 10,800
11/09/2025 12,000 0 (0%) 592,000 6,881.23 0 0 12,000 13,200 10,800
10/09/2025 12,000 0 (0%) 249,968 2,955.13 0 0 12,000 13,200 10,800
09/09/2025 12,000 0.2 (1.69%) 424,112 5,022. 0 0 11,800 12,900 10,700
08/09/2025 11,800 -0.4 (-3.28%) 802,210 9,668.01 0 0 12,200 13,400 11,000
05/09/2025 12,200 -0.8 (-6.15%) 990,118 12,593.03 0 0 13,000 14,300 11,700
04/09/2025 13,000 0.2 (1.56%) 795,012 10,322.64 0 0 12,800 14,000 11,600
03/09/2025 12,800 0.3 (2.4%) 726,432 9,225.64 0 0 12,500 13,700 11,300
29/08/2025 12,500 0 (0%) 510,737 6,469.01 0 0 12,500 13,700 11,300
28/08/2025 12,500 0.1 (0.81%) 477,941 5,876.75 0 0 12,400 13,600 11,200
27/08/2025 12,400 -0.2 (-1.59%) 696,350 8,727.3 0 0 12,600 13,800 11,400
26/08/2025 12,600 0.8 (6.78%) 748,836 9,073.43 0 0 11,800 12,900 10,700
25/08/2025 11,800 0 (0%) 760,058 9,029.9 0 0 11,800 12,900 10,700
22/08/2025 11,800 -0.7 (-5.6%) 1,762,713 20,753.44 0 0 12,500 13,700 11,300
21/08/2025 12,500 -0.2 (-1.57%) 1,041,093 12,962.49 0 0 12,700 13,900 11,500
20/08/2025 12,700 -0.7 (-5.22%) 2,201,768 27,774.44 0 0 13,400 14,700 12,100
19/08/2025 13,400 0 (0%) 1,371,715 18,500.85 0 0 13,400 14,700 12,100
18/08/2025 13,400 1 (8.06%) 1,762,503 22,957.29 0 0 12,400 13,600 11,200
15/08/2025 12,400 -0.6 (-4.62%) 1,349,577 16,911.63 0 0 13,000 14,300 11,700
14/08/2025 13,000 -0.2 (-1.52%) 985,231 12,858.44 0 0 13,200 14,500 11,900
13/08/2025 13,200 1.2 (10%) 2,852,571 36,831.37 0 0 12,000 13,200 10,800
12/08/2025 12,000 0.4 (3.45%) 1,658,826 18,934.42 0 0 11,600 12,700 10,500
11/08/2025 11,600 0.7 (6.42%) 1,877,178 21,811.96 0 0 10,900 11,900 9,900
08/08/2025 10,900 0.2 (1.87%) 1,397,694 15,041.54 0 0 10,700 11,700 9,700
07/08/2025 10,700 0.2 (1.9%) 621,874 6,597.42 0 0 10,500 11,500 9,500
06/08/2025 10,500 0.2 (1.94%) 677,099 7,104.28 0 0 10,300 11,300 9,300
05/08/2025 10,300 -0.2 (-1.9%) 1,855,208 19,818.82 0 0 10,500 11,500 9,500
04/08/2025 10,500 0.2 (1.94%) 539,978 5,624.05 0 0 10,300 11,300 9,300
01/08/2025 10,300 -0.4 (-3.74%) 849,752 8,933.74 0 0 10,700 11,700 9,700
31/07/2025 10,700 0.8 (8.08%) 1,448,179 15,128.09 0 0 9,900 10,800 9,000
30/07/2025 9,900 0.1 (1.02%) 742,923 7,397.53 0 0 9,800 10,700 8,900
29/07/2025 9,800 -1 (-9.26%) 1,930,178 20,552.38 0 0 10,800 11,800 9,800
28/07/2025 10,800 0.9 (9.09%) 1,897,955 19,766.86 0 0 9,900 10,800 9,000
25/07/2025 9,900 0 (0%) 751,964 7,438.36 0 0 9,900 10,800 9,000
24/07/2025 9,900 0 (0%) 650,486 6,379.13 0 0 9,900 10,800 9,000

Historical Data - BSC

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