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
25/03/2026 6,200 0 (0%) 100 0.62 0 0 6,200 6,630 5,770
24/03/2026 6,200 -0.16 (-2.52%) 3,200 20.21 0 0 6,360 6,800 5,920
23/03/2026 6,360 0 (0%) 0 0 0 0 6,360 6,800 5,920
20/03/2026 6,360 -0.04 (-0.63%) 1,200 7.63 0 0 6,400 6,840 5,960
19/03/2026 6,400 0 (0%) 1,200 7.57 0 0 6,400 6,840 5,960
18/03/2026 6,400 -0.05 (-0.78%) 1,200 7.66 0 0 6,450 6,900 6,000
17/03/2026 6,450 -0.05 (-0.77%) 1,000 6.48 0 0 6,500 6,950 6,050
16/03/2026 6,500 0.15 (2.36%) 2,100 13.67 0 0 6,350 6,790 5,910
13/03/2026 6,350 -0.05 (-0.78%) 3,100 19.81 0 0 6,400 6,840 5,960
12/03/2026 6,400 0.34 (5.61%) 2,400 15.14 0 0 6,060 6,480 5,640
11/03/2026 6,060 -0.04 (-0.66%) 19,200 116.85 0 0 6,100 6,520 5,680
10/03/2026 6,100 -0.2 (-3.17%) 3,700 23.08 0 0 6,300 6,740 5,860
09/03/2026 6,300 -0.26 (-3.96%) 19,600 124.23 0 0 6,560 7,010 6,110
06/03/2026 6,560 0.31 (4.96%) 9,900 63.44 0 0 6,250 6,680 5,820
05/03/2026 6,250 0 (0%) 5,800 36.89 0 0 6,250 6,680 5,820
04/03/2026 6,250 -0.1 (-1.57%) 4,300 27.05 0 0 6,350 6,790 5,910
03/03/2026 6,350 0 (0%) 12,900 81.99 0 0 6,350 6,790 5,910
02/03/2026 6,350 -0.27 (-4.08%) 14,000 90.54 0 0 6,620 7,080 6,160
27/02/2026 6,620 -0.02 (-0.3%) 5,700 37.23 0 0 6,640 7,100 6,180
26/02/2026 6,640 0.14 (2.15%) 15,200 98.82 0 0 6,500 6,950 6,050
25/02/2026 6,500 -0.17 (-2.55%) 4,200 27.58 0 0 6,670 7,130 6,210
24/02/2026 6,670 0.02 (0.3%) 9,900 65.74 0 0 6,650 7,110 6,190
23/02/2026 6,650 -0.05 (-0.75%) 12,700 84.19 0 0 6,700 7,160 6,240
13/02/2026 6,700 0 (0%) 2,400 16.08 0 0 6,700 7,160 6,240
12/02/2026 6,700 0.1 (1.52%) 300 2. 0 0 6,600 7,060 6,140
11/02/2026 6,600 -0.04 (-0.6%) 2,500 16.5 0 0 6,640 7,100 6,180
10/02/2026 6,640 0 (0%) 700 4.68 0 0 6,640 7,100 6,180
09/02/2026 6,640 0 (0%) 11,300 75.09 0 0 6,640 7,100 6,180
06/02/2026 6,640 -0.06 (-0.9%) 8,700 57.81 0 0 6,700 7,160 6,240
05/02/2026 6,700 0 (0%) 5,200 34.92 0 0 6,700 7,160 6,240
04/02/2026 6,700 -0.05 (-0.74%) 4,700 31.61 0 0 6,750 7,220 6,280
03/02/2026 6,750 0.14 (2.12%) 5,900 39.29 0 0 6,610 7,070 6,150
02/02/2026 6,610 -0.24 (-3.5%) 1,400 9.36 0 0 6,850 7,320 6,380
30/01/2026 6,850 0.01 (0.15%) 2,700 18.4 0 0 6,840 7,310 6,370
29/01/2026 6,840 0.08 (1.18%) 4,300 29.3 0 0 6,760 7,230 6,290
28/01/2026 6,760 0.06 (0.9%) 1,200 8.11 0 0 6,700 7,160 6,240
27/01/2026 6,700 0 (0%) 4,200 28.14 0 0 6,700 7,160 6,240
26/01/2026 6,700 0 (0%) 12,100 80.15 0 0 6,700 7,160 6,240
23/01/2026 6,700 -0.1 (-1.47%) 8,300 55.89 0 0 6,800 7,270 6,330
22/01/2026 6,800 0.03 (0.44%) 5,200 35.2 0 0 6,770 7,240 6,300
21/01/2026 6,770 0.02 (0.3%) 2,300 15.59 0 0 6,750 7,220 6,280
20/01/2026 6,750 -0.05 (-0.74%) 4,500 30.55 0 0 6,800 7,270 6,330
19/01/2026 6,800 -0.05 (-0.73%) 2,400 16.47 0 0 6,850 7,320 6,380
16/01/2026 6,850 0.15 (2.24%) 7,100 49.3 0 0 6,700 7,160 6,240
15/01/2026 6,700 -0.2 (-2.9%) 1,400 9.65 0 0 6,900 7,380 6,420
14/01/2026 6,900 -0.05 (-0.72%) 1,300 9.03 0 0 6,950 7,430 6,470
13/01/2026 6,950 0.3 (4.51%) 2,500 17.31 0 0 6,650 7,110 6,190
12/01/2026 6,650 -0.3 (-4.32%) 1,200 8.04 0 0 6,950 7,430 6,470
09/01/2026 6,950 0.04 (0.58%) 25,000 174.73 0 0 6,910 7,390 6,430
08/01/2026 6,910 -0.04 (-0.58%) 1,500 10.49 0 0 6,950 7,430 6,470
07/01/2026 6,950 -0.02 (-0.29%) 1,200 8.37 0 0 6,970 7,450 6,490
06/01/2026 6,970 0.09 (1.31%) 3,700 24.66 0 0 6,880 7,360 6,400
05/01/2026 6,880 -0.02 (-0.29%) 2,600 17.86 0 0 6,900 7,380 6,420
31/12/2025 6,900 0.05 (0.73%) 4,100 28.1 0 0 6,850 7,320 6,380
30/12/2025 6,850 0.1 (1.48%) 1,500 10.16 0 0 6,750 7,220 6,280
29/12/2025 6,750 -0.24 (-3.43%) 600 4.06 0 0 6,990 7,470 6,510
26/12/2025 6,990 -0.01 (-0.14%) 200 1.4 0 0 7,000 7,490 6,510
25/12/2025 7,000 0.05 (0.72%) 7,300 50.93 0 0 6,950 7,430 6,470
24/12/2025 6,950 0.25 (3.73%) 400 2.79 0 0 6,700 7,160 6,240
23/12/2025 6,700 -0.2 (-2.9%) 4,200 28.14 0 0 6,900 7,380 6,420
22/12/2025 6,900 0.05 (0.73%) 1,700 11.53 0 0 6,850 7,320 6,380
19/12/2025 6,850 -0.15 (-2.14%) 3,700 25.61 0 0 7,000 7,490 6,510
18/12/2025 7,000 -0.1 (-1.41%) 2,200 15.12 0 0 7,100 7,590 6,610
17/12/2025 7,100 0.3 (4.41%) 4,800 33.07 0 0 6,800 7,270 6,330
16/12/2025 6,800 0 (0%) 0 0 0 0 6,800 7,270 6,330
15/12/2025 6,800 0 (0%) 700 4.76 0 0 6,800 7,270 6,330
12/12/2025 6,800 -0.2 (-2.86%) 2,500 17 0 0 7,000 7,490 6,510
11/12/2025 7,000 0.03 (0.43%) 1,200 8.33 0 0 6,970 7,450 6,490
10/12/2025 6,970 -0.03 (-0.43%) 6,800 47.48 0 0 7,000 7,490 6,510
09/12/2025 7,000 0.17 (2.49%) 3,900 27.46 0 0 6,830 7,300 6,360
08/12/2025 6,830 -0.17 (-2.43%) 1,500 10.48 0 0 7,000 7,490 6,510
05/12/2025 7,000 -0.02 (-0.28%) 1,000 6.88 0 0 7,020 7,510 6,530
04/12/2025 7,020 -0.03 (-0.43%) 1,600 11.23 0 0 7,050 7,540 6,560
03/12/2025 7,050 -0.03 (-0.42%) 800 5.66 0 0 7,080 7,570 6,590
02/12/2025 7,080 0.07 (1.%) 1,700 11.93 0 0 7,010 7,500 6,520
01/12/2025 7,010 0.01 (0.14%) 6,600 46.72 0 0 7,000 7,490 6,510
28/11/2025 7,000 -0.08 (-1.13%) 3,300 23.33 0 0 7,080 7,570 6,590
27/11/2025 7,080 0.19 (2.76%) 4,000 27.99 0 0 6,890 7,370 6,410
26/11/2025 6,890 0.01 (0.15%) 19,100 131.77 0 0 6,880 7,360 6,400
25/11/2025 6,880 0.07 (1.03%) 300 2.05 0 0 6,810 7,280 6,340
24/11/2025 6,810 -0.09 (-1.3%) 4,900 33.66 0 0 6,900 7,380 6,420
21/11/2025 6,900 0 (0%) 400 2.74 0 0 6,900 7,380 6,420
20/11/2025 6,900 0 (0%) 3,800 26.05 0 0 6,900 7,380 6,420
19/11/2025 6,900 0 (0%) 700 4.83 0 0 6,900 7,380 6,420
18/11/2025 6,900 0 (0%) 1,800 12.41 0 0 6,900 7,380 6,420
17/11/2025 6,900 0 (0%) 4,500 30.83 0 0 6,900 7,380 6,420
14/11/2025 6,900 0 (0%) 4,800 33.04 0 0 6,900 7,380 6,420
13/11/2025 6,900 -0.29 (-4.03%) 3,800 26.22 0 0 7,190 7,690 6,690
12/11/2025 7,190 0 (0%) 600 4.31 0 0 7,190 7,690 6,690
11/11/2025 7,190 0.19 (2.71%) 11,100 77.83 0 0 7,000 7,490 6,510
10/11/2025 7,000 0.01 (0.14%) 3,500 24.12 0 0 6,990 7,470 6,510
07/11/2025 6,990 0.02 (0.29%) 700 4.9 0 0 6,970 7,450 6,490
06/11/2025 6,970 0.02 (0.29%) 6,500 45.49 0 0 6,950 7,430 6,470
05/11/2025 6,950 0.05 (0.72%) 4,400 30.47 0 0 6,900 7,380 6,420
04/11/2025 6,900 0 (0%) 7,200 49.68 0 0 6,900 7,380 6,420
03/11/2025 6,900 -0.1 (-1.43%) 12,500 86.45 0 0 7,000 7,490 6,510
31/10/2025 7,000 -0.01 (-0.14%) 1,300 9.11 0 0 7,010 7,500 6,520
30/10/2025 7,010 0.01 (0.14%) 3,200 22.43 0 0 7,000 7,490 6,510
29/10/2025 7,000 0 (0%) 5,400 37.82 0 0 7,000 7,490 6,510
28/10/2025 7,000 -0.02 (-0.28%) 3,900 27.37 0 0 7,020 7,510 6,530
27/10/2025 7,020 -0.01 (-0.14%) 1,100 7.69 0 0 7,030 7,520 6,540
24/10/2025 7,030 0.03 (0.43%) 10,500 74.12 0 0 7,000 7,490 6,510
23/10/2025 7,000 0 (0%) 2,600 18.47 0 0 7,000 7,490 6,510
22/10/2025 7,000 0.05 (0.72%) 2,500 17.43 0 0 6,950 7,430 6,470
21/10/2025 6,950 -0.15 (-2.11%) 3,000 21.22 0 0 7,100 7,590 6,610
20/10/2025 7,100 -0.1 (-1.39%) 1,500 10.75 0 0 7,200 7,700 6,700
17/10/2025 7,200 0.05 (0.7%) 11,500 82.75 0 0 7,150 7,650 6,650
16/10/2025 7,150 0 (0%) 3,900 28.04 0 0 7,150 7,650 6,650
15/10/2025 7,150 0.1 (1.42%) 6,900 48.83 0 0 7,050 7,540 6,560
14/10/2025 7,050 0.05 (0.71%) 1,200 8.41 0 0 7,000 7,490 6,510
13/10/2025 7,000 0.09 (1.3%) 5,300 36.97 0 0 6,910 7,390 6,430
10/10/2025 6,910 -0.09 (-1.29%) 2,200 15.36 0 0 7,000 7,490 6,510
09/10/2025 7,000 0.13 (1.89%) 2,600 18.15 0 0 6,870 7,350 6,390
08/10/2025 6,870 -0.18 (-2.55%) 3,600 24.97 0 0 7,050 7,540 6,560
07/10/2025 7,050 -0.05 (-0.7%) 4,300 30.2 0 0 7,100 7,590 6,610
06/10/2025 7,100 0.1 (1.43%) 300 2.12 0 0 7,000 7,490 6,510
03/10/2025 7,000 -0.05 (-0.71%) 4,000 28.02 0 0 7,050 7,540 6,560
02/10/2025 7,050 -0.05 (-0.7%) 1,100 7.74 0 0 7,100 7,590 6,610
01/10/2025 7,100 0 (0%) 4,600 32.66 0 0 7,100 7,590 6,610
30/09/2025 7,100 0.09 (1.28%) 1,900 13.39 0 0 7,010 7,500 6,520
29/09/2025 7,010 -0.11 (-1.54%) 2,400 17.03 0 0 7,120 7,610 6,630
26/09/2025 7,120 -0.03 (-0.42%) 4,800 34.23 0 0 7,150 7,650 6,650
25/09/2025 7,150 -0.05 (-0.69%) 95,400 682.11 0 0 7,200 7,700 6,700

Historical Data - BSC

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