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
01/04/2026 12,300 -0.3 (-2.38%) 24,967 306.61 0 0 12,600 14,400 10,800
31/03/2026 12,200 0 (0%) 21,189 266.55 0 0 12,200 14,000 10,400
30/03/2026 12,600 0 (0%) 29,775 363.35 0 0 12,600 14,400 10,800
27/03/2026 12,400 1.2 (10.71%) 21,410 268.96 0 0 11,200 12,800 9,600
26/03/2026 12,000 -1 (-7.69%) 100,318 1,119.63 0 0 13,000 14,900 11,100
25/03/2026 13,000 -2.2 (-14.47%) 19,442 252.75 0 0 15,200 17,400 13,000
24/03/2026 15,200 -2.6 (-14.61%) 34,077 517.97 0 0 17,800 20,400 15,200
23/03/2026 16,400 -2.8 (-14.58%) 58,293 1,034.82 0 0 19,200 22,000 16,400
20/03/2026 18,100 1.2 (7.1%) 206,288 3,961.66 0 0 16,900 19,400 14,400
19/03/2026 17,000 2.2 (14.86%) 20,102 340.55 0 0 14,800 17,000 12,600
18/03/2026 14,800 1.9 (14.73%) 304,950 4,512.23 0 0 12,900 14,800 11,000
17/03/2026 12,900 1.6 (14.16%) 6,239 80.48 0 0 11,300 12,900 9,700
16/03/2026 11,300 1.4 (14.14%) 17,458 196.59 0 0 9,900 11,300 8,500
13/03/2026 9,700 0.2 (2.11%) 13,920 138.25 0 0 9,500 10,900 8,100
12/03/2026 9,100 -0.5 (-5.21%) 9,201 87.2 0 0 9,600 11,000 8,200
11/03/2026 9,800 0.5 (5.38%) 2,000 19.2 0 0 9,300 10,600 8,000
10/03/2026 9,300 0 (0%) 1 0.01 0 0 9,300 10,600 8,000
09/03/2026 9,300 -0.4 (-4.12%) 500 4.65 0 0 9,700 11,100 8,300
06/03/2026 9,600 0.1 (1.05%) 1,600 15.49 0 0 9,500 10,900 8,100
05/03/2026 9,500 -1.4 (-12.84%) 100 0.95 0 0 10,900 12,500 9,300
04/03/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
03/03/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
02/03/2026 10,900 1.4 (14.74%) 101 1.1 0 0 9,500 10,900 8,100
27/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
26/02/2026 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
25/02/2026 9,500 0 (0%) 100 0.95 0 0 9,500 10,900 8,100
24/02/2026 9,500 -0.3 (-3.06%) 200 1.9 0 0 9,800 11,200 8,400
23/02/2026 9,800 -0.4 (-3.92%) 200 1.96 0 0 10,200 11,700 8,700
13/02/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
12/02/2026 10,200 0 (0%) 0 0 0 0 10,200 11,700 8,700
11/02/2026 9,800 -0.2 (-2%) 400 4.09 0 0 10,000 11,500 8,500
10/02/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
09/02/2026 10,000 0 (0%) 0 0 0 0 10,000 11,500 8,500
06/02/2026 10,000 -0.5 (-4.76%) 100 1 0 0 10,500 12,000 9,000
05/02/2026 10,500 -1.8 (-14.63%) 200 2.1 0 0 12,300 14,100 10,500
04/02/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
03/02/2026 12,300 0 (0%) 0 0 0 0 12,300 14,100 10,500
02/02/2026 12,300 -0.1 (-0.81%) 100 1.23 0 0 12,400 14,200 10,600
30/01/2026 12,400 0 (0%) 1 0.01 0 0 12,400 14,200 10,600
29/01/2026 12,400 0 (0%) 0 0 0 0 12,400 14,200 10,600
28/01/2026 12,400 1.5 (13.76%) 100 1.24 0 0 10,900 12,500 9,300
27/01/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
26/01/2026 10,900 0 (0%) 9 0.08 0 0 10,900 12,500 9,300
23/01/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
22/01/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
21/01/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
20/01/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
19/01/2026 10,900 0 (0%) 0 0 0 0 10,900 12,500 9,300
16/01/2026 10,900 1.3 (13.54%) 100 1.09 0 0 9,600 11,000 8,200
15/01/2026 9,600 0 (0%) 0 0 0 0 9,600 11,000 8,200
14/01/2026 9,500 -1.1 (-10.38%) 2,500 24.03 0 0 10,600 12,100 9,100
13/01/2026 9,200 -1.4 (-13.21%) 200 2.12 0 0 10,600 12,100 9,100
12/01/2026 10,600 0 (0%) 9 0.1 0 0 10,600 12,100 9,100
09/01/2026 10,600 1.2 (12.77%) 100 1.06 0 0 9,400 10,800 8,000
08/01/2026 9,400 -1.6 (-14.55%) 1,000 9.41 0 0 11,000 12,600 9,400
07/01/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
06/01/2026 11,000 0 (0%) 0 0 0 0 11,000 12,600 9,400
05/01/2026 11,000 1.3 (13.4%) 100 1.1 0 0 9,700 11,100 8,300
31/12/2025 9,700 0 (0%) 1 0.01 0 0 9,700 11,100 8,300
30/12/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
29/12/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
26/12/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
25/12/2025 9,700 0 (0%) 0 0 0 0 9,700 11,100 8,300
24/12/2025 9,700 -0.1 (-1.02%) 100 0.97 0 0 9,800 11,200 8,400
23/12/2025 9,800 0 (0%) 0 0 0 0 9,800 11,200 8,400
22/12/2025 9,800 0 (0%) 1,300 12.72 0 0 9,800 11,200 8,400
19/12/2025 9,800 -0.2 (-2%) 1,200 11.77 0 0 10,000 11,500 8,500
18/12/2025 10,000 -0.2 (-1.96%) 1,000 10 0 0 10,200 11,700 8,700
17/12/2025 10,200 0 (0%) 1,200 12.24 0 0 10,200 11,700 8,700
16/12/2025 10,200 1 (10.87%) 100 1.02 0 0 9,200 10,500 7,900
15/12/2025 9,200 0 (0%) 401 3.69 0 0 9,200 10,500 7,900
12/12/2025 9,200 -0.8 (-8%) 100 0.92 0 0 10,000 11,500 8,500
11/12/2025 10,000 0.1 (1.01%) 100 1 0 0 9,900 11,300 8,500
10/12/2025 9,900 0 (0%) 1 0.01 0 0 9,900 11,300 8,500
09/12/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
08/12/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
05/12/2025 9,900 0 (0%) 0 0 0 0 9,900 11,300 8,500
04/12/2025 9,500 -0.7 (-6.86%) 1,501 14.93 0 0 10,200 11,700 8,700
03/12/2025 10,200 -0.4 (-3.77%) 100 1.02 0 0 10,600 12,100 9,100
02/12/2025 10,600 0 (0%) 0 0 0 0 10,600 12,100 9,100
01/12/2025 10,600 0.3 (2.91%) 401 4.25 0 0 10,300 11,800 8,800
28/11/2025 10,300 1.2 (13.19%) 2,900 29.79 0 0 9,100 10,400 7,800
27/11/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
26/11/2025 9,100 0 (0%) 0 0 0 0 9,100 10,400 7,800
25/11/2025 9,000 0.4 (4.65%) 1,100 9.96 0 0 8,600 9,800 7,400
24/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
21/11/2025 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
20/11/2025 8,600 0 (0%) 100 0.86 0 0 8,600 9,800 7,400
19/11/2025 8,600 0.1 (1.18%) 2,100 18.06 0 0 8,500 9,700 7,300
18/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
17/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
14/11/2025 8,700 -0.7 (-7.45%) 4,800 40.89 0 0 9,400 10,800 8,000
13/11/2025 9,400 0.4 (4.44%) 1,613 15.16 0 0 9,000 10,300 7,700
12/11/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
11/11/2025 9,000 0 (0%) 21 0.19 0 0 9,000 10,300 7,700
10/11/2025 8,600 -1 (-10.42%) 1,200 10.75 0 0 9,600 11,000 8,200
07/11/2025 9,600 0 (0%) 23 0.19 0 0 9,600 11,000 8,200
06/11/2025 9,600 -1.6 (-14.29%) 5,532 53.15 0 0 11,200 12,800 9,600
05/11/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
04/11/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
03/11/2025 10,500 -0.1 (-0.94%) 201 2.25 0 0 10,600 12,100 9,100
31/10/2025 10,600 1.1 (11.58%) 130 1.35 0 0 9,500 10,900 8,100
30/10/2025 9,500 0 (0%) 7,000 66.5 0 0 9,500 10,900 8,100
29/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
28/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
27/10/2025 9,500 0 (0%) 3,410 32.39 0 0 9,500 10,900 8,100
24/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
23/10/2025 9,500 0 (0%) 50 0.48 0 0 9,500 10,900 8,100
22/10/2025 9,500 0.5 (5.56%) 100 0.95 0 0 9,000 10,300 7,700
21/10/2025 9,000 -0.5 (-5.26%) 300 2.7 0 0 9,500 10,900 8,100
20/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
17/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
16/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
15/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
14/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
13/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
10/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
09/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
08/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
07/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
06/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
03/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
02/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100
01/10/2025 9,500 0 (0%) 0 0 0 0 9,500 10,900 8,100

Historical Data - BSC

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