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 11,700 0 (0%) 1,301 15.22 0 0 11,700 12,800 10,600
31/03/2026 11,700 -0.1 (-0.85%) 3,400 39.71 0 0 11,800 12,900 10,700
30/03/2026 11,800 -0.1 (-0.84%) 3,000 35.4 0 0 11,900 13,000 10,800
27/03/2026 11,900 -0.2 (-1.65%) 4,800 57.12 0 0 12,100 13,300 10,900
26/03/2026 12,100 0 (0%) 200 2.42 0 0 12,100 13,300 10,900
25/03/2026 12,100 0 (0%) 0 0 0 0 12,100 13,300 10,900
24/03/2026 12,100 0.6 (5.22%) 800 9.27 0 0 11,500 12,600 10,400
23/03/2026 11,500 -0.8 (-6.5%) 600 6.97 0 0 12,300 13,500 11,100
20/03/2026 12,300 0.4 (3.36%) 100 1.23 0 0 11,900 13,000 10,800
19/03/2026 11,900 -0.3 (-2.46%) 101 1.2 0 0 12,200 13,400 11,000
18/03/2026 12,200 -0.1 (-0.81%) 2,101 25.83 0 0 12,300 13,500 11,100
17/03/2026 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
16/03/2026 12,300 0.8 (6.96%) 100 1.23 0 0 11,500 12,600 10,400
13/03/2026 11,500 -0.8 (-6.5%) 1,300 15.83 0 0 12,300 13,500 11,100
12/03/2026 12,300 0.5 (4.24%) 14,500 171.15 0 0 11,800 12,900 10,700
11/03/2026 11,800 -0.5 (-4.07%) 6,300 74.13 0 0 12,300 13,500 11,100
10/03/2026 12,300 0.5 (4.24%) 10,500 123.95 0 0 11,800 12,900 10,700
09/03/2026 11,800 -0.4 (-3.28%) 12,400 139.44 0 0 12,200 13,400 11,000
06/03/2026 12,200 -0.1 (-0.81%) 2,200 26.27 0 0 12,300 13,500 11,100
05/03/2026 12,300 -0.1 (-0.81%) 3,200 38.5 0 0 12,400 13,600 11,200
04/03/2026 12,400 0 (0%) 25 0.31 0 0 12,400 13,600 11,200
03/03/2026 12,400 0.1 (0.81%) 200 2.48 0 0 12,300 13,500 11,100
02/03/2026 12,300 -0.2 (-1.6%) 602 7.46 0 0 12,500 13,700 11,300
27/02/2026 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
26/02/2026 12,500 0 (0%) 212 2.65 0 0 12,500 13,700 11,300
25/02/2026 12,500 0 (0%) 10 0.13 0 0 12,500 13,700 11,300
24/02/2026 12,500 0.2 (1.63%) 2,101 25.86 0 0 12,300 13,500 11,100
23/02/2026 12,300 -0.2 (-1.6%) 1,041 12.9 0 0 12,500 13,700 11,300
13/02/2026 12,500 0 (0%) 3,000 37.33 0 0 12,500 13,700 11,300
12/02/2026 12,500 0 (0%) 200 2.5 0 0 12,500 13,700 11,300
11/02/2026 12,500 0 (0%) 700 8.53 0 0 12,500 13,700 11,300
10/02/2026 12,500 0 (0%) 300 3.75 0 0 12,500 13,700 11,300
09/02/2026 12,500 0.1 (0.81%) 600 7.49 0 0 12,400 13,600 11,200
06/02/2026 12,400 0 (0%) 1,800 22.17 0 0 12,400 13,600 11,200
05/02/2026 12,400 0.3 (2.48%) 2,500 31.03 0 0 12,100 13,300 10,900
04/02/2026 12,100 -0.3 (-2.42%) 300 3.71 0 0 12,400 13,600 11,200
03/02/2026 12,400 0.1 (0.81%) 13,600 166.14 0 0 12,300 13,500 11,100
02/02/2026 12,300 -0.5 (-3.91%) 28,300 347.81 0 0 12,800 14,000 11,600
30/01/2026 12,800 0 (0%) 200 2.56 0 0 12,800 14,000 11,600
29/01/2026 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
28/01/2026 12,800 0.3 (2.4%) 3,200 40.03 0 0 12,500 13,700 11,300
27/01/2026 12,500 0 (0%) 6,100 76.25 0 0 12,500 13,700 11,300
26/01/2026 12,500 0 (0%) 2,523 31.54 0 0 12,500 13,700 11,300
23/01/2026 12,500 0 (0%) 300 3.75 0 0 12,500 13,700 11,300
22/01/2026 12,500 0.2 (1.63%) 4,100 51.25 0 0 12,300 13,500 11,100
21/01/2026 12,300 -0.3 (-2.38%) 23,543 295.99 0 0 12,600 13,800 11,400
20/01/2026 12,600 -0.1 (-0.79%) 11,800 148.68 0 0 12,700 13,900 11,500
19/01/2026 12,700 0.3 (2.42%) 2,700 33.46 0 0 12,400 13,600 11,200
16/01/2026 12,400 0 (0%) 2,210 27.41 0 0 12,400 13,600 11,200
15/01/2026 12,400 0 (0%) 9,000 111.6 0 0 12,400 13,600 11,200
14/01/2026 12,400 0.1 (0.81%) 2,700 33.48 0 0 12,300 13,500 11,100
13/01/2026 12,300 0 (0%) 2,200 27.06 0 0 12,300 13,500 11,100
12/01/2026 12,300 0 (0%) 932 11.46 0 0 12,300 13,500 11,100
09/01/2026 12,300 -0.1 (-0.81%) 2,800 34.44 0 0 12,400 13,600 11,200
08/01/2026 12,400 -0.1 (-0.8%) 17,602 217.78 0 0 12,500 13,700 11,300
07/01/2026 12,500 0.2 (1.63%) 500 6.25 0 0 12,300 13,500 11,100
06/01/2026 12,300 -0.7 (-5.38%) 300 3.69 0 0 13,000 14,300 11,700
05/01/2026 13,000 0 (0%) 100 1.22 0 0 13,000 14,300 11,700
31/12/2025 13,000 0 (0%) 3 0.04 0 0 13,000 14,300 11,700
30/12/2025 13,000 0 (0%) 0 0 0 0 13,000 14,300 11,700
29/12/2025 13,000 -0.2 (-1.52%) 3,400 41.6 0 0 13,200 14,500 11,900
26/12/2025 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
25/12/2025 13,200 0 (0%) 0 0 0 0 13,200 14,500 11,900
24/12/2025 13,200 0 (0%) 155 2.03 0 0 13,200 14,500 11,900
23/12/2025 13,200 0 (0%) 300 3.8 0 0 13,200 14,500 11,900
22/12/2025 13,200 0.3 (2.33%) 2,036 26.29 0 0 12,900 14,100 11,700
19/12/2025 12,900 0.4 (3.2%) 2,203 27.57 0 0 12,500 13,700 11,300
18/12/2025 12,500 0.1 (0.81%) 3,600 44.91 0 0 12,400 13,600 11,200
17/12/2025 12,400 -0.1 (-0.8%) 688 8.5 0 0 12,500 13,700 11,300
16/12/2025 12,500 0 (0%) 1,500 18.75 0 0 12,500 13,700 11,300
15/12/2025 12,500 0 (0%) 2,500 31.24 0 0 12,500 13,700 11,300
12/12/2025 12,500 -0.7 (-5.3%) 300 3.79 0 0 13,200 14,500 11,900
11/12/2025 13,200 0.3 (2.33%) 135 1.79 0 0 12,900 14,100 11,700
10/12/2025 12,900 0.4 (3.2%) 1,580 19.79 0 0 12,500 13,700 11,300
09/12/2025 12,500 0 (0%) 1,000 12.5 0 0 12,500 13,700 11,300
08/12/2025 12,500 0 (0%) 3,100 38.75 0 0 12,500 13,700 11,300
05/12/2025 12,500 0 (0%) 100 1.25 0 0 12,500 13,700 11,300
04/12/2025 12,500 0.1 (0.81%) 1,500 18.67 0 0 12,400 13,600 11,200
03/12/2025 12,400 0 (0%) 7,900 97.18 0 0 12,400 13,600 11,200
02/12/2025 12,400 0.2 (1.64%) 232 2.88 0 0 12,200 13,400 11,000
01/12/2025 12,200 -0.2 (-1.61%) 1,205 14.61 0 0 12,400 13,600 11,200
28/11/2025 12,400 0.3 (2.48%) 600 7.33 0 0 12,100 13,300 10,900
27/11/2025 12,100 -0.3 (-2.42%) 1,178 14.26 0 0 12,400 13,600 11,200
26/11/2025 12,400 0 (0%) 1,022 12.67 0 0 12,400 13,600 11,200
25/11/2025 12,400 0 (0%) 700 8.51 0 0 12,400 13,600 11,200
24/11/2025 12,400 0 (0%) 5,600 68.85 0 0 12,400 13,600 11,200
21/11/2025 12,400 0 (0%) 0 0 0 0 12,400 13,600 11,200
20/11/2025 12,400 0 (0%) 1,000 12.4 0 0 12,400 13,600 11,200
19/11/2025 12,400 0.1 (0.81%) 2,300 28.39 0 0 12,300 13,500 11,100
18/11/2025 12,300 -0.1 (-0.81%) 6,900 84.34 0 0 12,400 13,600 11,200
17/11/2025 12,400 0 (0%) 900 11.02 0 0 12,400 13,600 11,200
14/11/2025 12,400 0 (0%) 3,600 43.6 0 0 12,400 13,600 11,200
13/11/2025 12,400 0 (0%) 9,200 112.09 0 0 12,400 13,600 11,200
12/11/2025 12,400 -0.1 (-0.8%) 2,000 24.83 0 0 12,500 13,700 11,300
11/11/2025 12,500 0.1 (0.81%) 2,200 27.48 0 0 12,400 13,600 11,200
10/11/2025 12,400 0.1 (0.81%) 500 6.2 0 0 12,300 13,500 11,100
07/11/2025 12,300 0.2 (1.65%) 7,654 93.9 0 0 12,100 13,300 10,900
06/11/2025 12,100 -0.3 (-2.42%) 2,900 35.05 0 0 12,400 13,600 11,200
05/11/2025 12,400 0 (0%) 900 10.91 0 0 12,400 13,600 11,200
04/11/2025 12,400 0 (0%) 1,001 12.19 0 0 12,400 13,600 11,200
03/11/2025 12,400 0 (0%) 506 6.27 50,000 560 12,400 13,600 11,200
31/10/2025 12,400 -0.1 (-0.8%) 52,500 631.36 0 0 12,500 13,700 11,300
30/10/2025 12,500 0 (0%) 3,600 45 0 0 12,500 13,700 11,300
29/10/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
28/10/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
27/10/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
24/10/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
23/10/2025 12,500 0 (0%) 100 1.25 0 0 12,500 13,700 11,300
22/10/2025 12,500 0.4 (3.31%) 4,600 57.26 0 0 12,100 13,300 10,900
21/10/2025 12,100 -0.4 (-3.2%) 4,401 52.83 0 0 12,500 13,700 11,300
20/10/2025 12,500 0 (0%) 0 0 0 0 12,500 13,700 11,300
17/10/2025 12,500 0.2 (1.63%) 300 3.73 0 0 12,300 13,500 11,100
16/10/2025 12,300 -0.3 (-2.38%) 5,600 69.29 0 0 12,600 13,800 11,400
15/10/2025 12,600 0 (0%) 100 1.26 0 0 12,600 13,800 11,400
14/10/2025 12,600 -0.2 (-1.56%) 2,100 26.26 0 0 12,800 14,000 11,600
13/10/2025 12,800 0 (0%) 0 0 0 0 12,800 14,000 11,600
10/10/2025 12,800 0.3 (2.4%) 1,100 13.86 0 0 12,500 13,700 11,300
09/10/2025 12,500 -0.1 (-0.79%) 100 1.25 0 0 12,600 13,800 11,400
08/10/2025 12,600 0 (0%) 299 3.76 0 0 12,600 13,800 11,400
07/10/2025 12,600 0.3 (2.44%) 600 7.41 0 0 12,300 13,500 11,100
06/10/2025 12,300 0 (0%) 200 2.46 0 0 12,300 13,500 11,100
03/10/2025 12,300 0 (0%) 0 0 0 0 12,300 13,500 11,100
02/10/2025 12,300 0 (0%) 300 3.69 0 0 12,300 13,500 11,100
01/10/2025 12,300 -0.3 (-2.38%) 1,600 19.84 0 0 12,600 13,800 11,400

Historical Data - BSC

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