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 10,600 0.4 (3.92%) 700 7.32 0 0 10,200 11,700 8,700
01/04/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
31/03/2026 10,200 0 (0%) 1,500 15.3 0 0 10,200 11,700 8,700
30/03/2026 10,400 0.3 (2.97%) 1,300 13.24 0 0 10,100 11,600 8,600
27/03/2026 10,100 0.1 (1%) 200 2.02 0 0 10,000 11,500 8,500
26/03/2026 10,200 -0.8 (-7.27%) 2,480 24.73 0 0 11,000 12,600 9,400
25/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
24/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
23/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
20/03/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
19/03/2026 11,000 0 (0%) 100 1.1 0 0 11,000 12,600 9,400
18/03/2026 11,000 -0.7 (-5.98%) 100 1.1 0 0 11,700 13,400 10,000
17/03/2026 11,700 -0.2 (-1.68%) 204 2.39 0 0 11,900 13,600 10,200
16/03/2026 11,800 -0.2 (-1.67%) 1,100 13.08 0 0 12,000 13,800 10,200
13/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
12/03/2026 12,000 0 (0%) 3 0.04 0 0 12,000 13,800 10,200
11/03/2026 12,000 0 (0%) 4 0.04 0 0 12,000 13,800 10,200
10/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
09/03/2026 12,000 0 (0%) 0 0 0 0 12,000 13,800 10,200
06/03/2026 12,000 -0.1 (-0.83%) 400 4.8 0 0 12,100 13,900 10,300
05/03/2026 12,500 1.5 (13.64%) 1,500 18.19 0 0 11,000 12,600 9,400
04/03/2026 11,000 -0.5 (-4.35%) 1,100 12.1 0 0 11,500 13,200 9,800
03/03/2026 11,500 0 (0%) 20 0.2 0 0 11,500 13,200 9,800
02/03/2026 11,500 0 (0%) 68 0.71 0 0 11,500 13,200 9,800
27/02/2026 11,500 0 (0%) 1,000 11.5 0 0 11,500 13,200 9,800
26/02/2026 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
25/02/2026 11,500 -0.1 (-0.86%) 240 2.76 0 0 11,600 13,300 9,900
24/02/2026 11,600 1.5 (14.85%) 1,711 19.68 0 0 10,100 11,600 8,600
23/02/2026 10,100 0 (0%) 348 3.51 0 0 10,100 11,600 8,600
13/02/2026 10,000 -0.3 (-2.91%) 2,700 27.25 0 0 10,300 11,800 8,800
12/02/2026 10,300 0 (0%) 100 1.03 0 0 10,300 11,800 8,800
11/02/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
10/02/2026 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
09/02/2026 10,500 -1 (-8.7%) 207 2.12 0 0 11,500 13,200 9,800
06/02/2026 11,500 -0.7 (-5.74%) 348 4. 0 0 12,200 14,000 10,400
05/02/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
04/02/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
03/02/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
02/02/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
30/01/2026 12,200 0 (0%) 1,402 17.04 0 0 12,200 14,000 10,400
29/01/2026 12,200 0 (0%) 11 0.12 0 0 12,200 14,000 10,400
28/01/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
27/01/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
26/01/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
23/01/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
22/01/2026 12,200 0 (0%) 0 0 0 0 12,200 14,000 10,400
21/01/2026 12,200 0 (0%) 40 0.48 0 0 12,200 14,000 10,400
20/01/2026 12,400 1.4 (12.73%) 1,447 17.57 0 0 11,000 12,600 9,400
19/01/2026 11,000 0 (0%) 502 5.52 0 0 11,000 12,600 9,400
16/01/2026 11,000 0 (0%) 20 0.2 0 0 11,000 12,600 9,400
15/01/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
14/01/2026 11,000 0.6 (5.77%) 100 1.1 0 0 10,400 11,900 8,900
13/01/2026 10,400 0 (0%) 0 0 0 0 10,400 11,900 8,900
12/01/2026 10,400 0.6 (6.12%) 910 9.48 0 0 9,800 11,200 8,400
09/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
08/01/2026 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
07/01/2026 9,800 -0.3 (-2.97%) 826 8.09 0 0 10,100 11,600 8,600
06/01/2026 9,800 -0.8 (-7.55%) 200 2.01 0 0 10,600 12,100 9,100
05/01/2026 10,600 0 (0%) 100 1.06 0 0 10,600 12,100 9,100
31/12/2025 10,600 0 (0%) 800 8.48 0 0 10,600 12,100 9,100
30/12/2025 10,600 0.3 (2.91%) 200 2.12 0 0 10,300 11,800 8,800
29/12/2025 10,300 0.1 (0.98%) 200 2.06 0 0 10,200 11,700 8,700
26/12/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
25/12/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
24/12/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
23/12/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
22/12/2025 10,200 0 (0%) 100 1.02 0 0 10,200 11,700 8,700
19/12/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
18/12/2025 10,100 -0.2 (-1.94%) 200 2.04 0 0 10,300 11,800 8,800
17/12/2025 10,300 0 (0%) 800 8.24 0 0 10,300 11,800 8,800
16/12/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
15/12/2025 10,300 0 (0%) 0 0 0 0 10,300 11,800 8,800
12/12/2025 10,200 0 (0%) 1,800 18.52 0 0 10,200 11,700 8,700
11/12/2025 10,200 0.1 (0.99%) 400 4.08 0 0 10,100 11,600 8,600
10/12/2025 10,100 0 (0%) 100 1.01 0 0 10,100 11,600 8,600
09/12/2025 10,100 0 (0%) 0 0 0 0 10,100 11,600 8,600
08/12/2025 10,000 -0.1 (-0.99%) 200 2.01 0 0 10,100 11,600 8,600
05/12/2025 10,100 0.1 (1%) 100 1.01 0 0 10,000 11,500 8,500
04/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
03/12/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
02/12/2025 10,000 0 (0%) 700 7 0 0 10,000 11,500 8,500
01/12/2025 10,000 0 (0%) 700 7 0 0 10,000 11,500 8,500
28/11/2025 10,000 0 (0%) 500 5 0 0 10,000 11,500 8,500
27/11/2025 10,000 0 (0%) 1,200 12 0 0 10,000 11,500 8,500
26/11/2025 10,000 0 (0%) 6 0.06 0 0 10,000 11,500 8,500
25/11/2025 10,000 0 (0%) 105 1.05 0 0 10,000 11,500 8,500
24/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
21/11/2025 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
20/11/2025 10,000 -0.5 (-4.76%) 100 1 0 0 10,500 12,000 9,000
19/11/2025 10,500 0 (0%) 100 1.05 0 0 10,500 12,000 9,000
18/11/2025 10,500 0 (0%) 400 4.2 0 0 10,500 12,000 9,000
17/11/2025 10,500 0 (0%) 0 0 0 0 10,500 12,000 9,000
14/11/2025 10,500 1.2 (12.9%) 710 7.48 0 0 9,300 10,600 8,000
13/11/2025 10,900 1.3 (13.54%) 2,400 22.39 0 0 9,600 11,000 8,200
12/11/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
11/11/2025 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
10/11/2025 9,600 0 (0%) 3 0.03 0 0 9,600 11,000 8,200
07/11/2025 9,400 -0.7 (-6.93%) 2,700 25.89 0 0 10,100 11,600 8,600
06/11/2025 9,900 -0.3 (-2.94%) 800 8.04 0 0 10,200 11,700 8,700
05/11/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
04/11/2025 10,000 -0.4 (-3.85%) 560 5.72 0 0 10,400 11,900 8,900
03/11/2025 10,400 -0.7 (-6.31%) 2,643 27.57 0 0 11,100 12,700 9,500
31/10/2025 11,100 0 (0%) 16 0.18 0 0 11,100 12,700 9,500
30/10/2025 11,100 0 (0%) 11 0.12 0 0 11,100 12,700 9,500
29/10/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
28/10/2025 11,100 0 (0%) 0 0 0 0 11,100 12,700 9,500
27/10/2025 11,100 -0.3 (-2.63%) 400 4.44 0 0 11,400 13,100 9,700
24/10/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
23/10/2025 11,400 0 (0%) 0 0 0 0 11,400 13,100 9,700
22/10/2025 11,400 0 (0%) 20 0.23 0 0 11,400 13,100 9,700
21/10/2025 11,300 -0.2 (-1.74%) 494 5.58 0 0 11,500 13,200 9,800
20/10/2025 11,500 0 (0%) 0 0 0 0 11,500 13,200 9,800
17/10/2025 11,500 0 (0%) 37 0.42 0 0 11,500 13,200 9,800
16/10/2025 11,500 1 (9.52%) 100 1.15 0 0 10,500 12,000 9,000
15/10/2025 10,500 0.1 (0.96%) 212 2.23 0 0 10,400 11,900 8,900
14/10/2025 10,800 1.4 (14.89%) 4,154 43.11 0 0 9,400 10,800 8,000
13/10/2025 9,400 -1.2 (-11.32%) 240 2.3 0 0 10,600 12,100 9,100
10/10/2025 10,300 -0.2 (-1.9%) 200 2.12 0 0 10,500 12,000 9,000
09/10/2025 10,500 0 (0%) 62 0.66 0 0 10,500 12,000 9,000
08/10/2025 10,200 0 (0%) 300 3.14 0 0 10,200 11,700 8,700
07/10/2025 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
06/10/2025 10,200 -0.5 (-4.67%) 1,000 10.2 0 0 10,700 12,300 9,100
03/10/2025 10,300 -0.8 (-7.21%) 3,400 36.3 0 0 11,100 12,700 9,500
02/10/2025 11,100 1.4 (14.43%) 1,300 14.43 0 0 9,700 11,100 8,300

Historical Data - BSC

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