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 2,930 0.01 (0.34%) 10,900 31.76 0 0 2,920 3,120 2,720
31/03/2026 2,920 0 (0%) 22,700 65.69 0 0 2,920 3,120 2,720
30/03/2026 2,920 0 (0%) 20,000 57.89 0 0 2,920 3,120 2,720
27/03/2026 2,920 -0.02 (-0.68%) 31,200 90.5 0 0 2,940 3,140 2,740
26/03/2026 2,940 -0.03 (-1.01%) 31,900 93.49 0 0 2,970 3,170 2,770
25/03/2026 2,970 -0.03 (-1%) 25,900 75.96 0 0 3,000 3,210 2,790
24/03/2026 3,000 0.06 (2.04%) 30,300 88.72 0 0 2,940 3,140 2,740
23/03/2026 2,940 -0.03 (-1.01%) 25,400 73.68 0 0 2,970 3,170 2,770
20/03/2026 2,970 -0.07 (-2.3%) 61,800 181.18 0 0 3,040 3,250 2,830
19/03/2026 3,040 -0.01 (-0.33%) 17,000 50.92 0 0 3,050 3,260 2,840
18/03/2026 3,050 0 (0%) 13,400 40.27 0 0 3,050 3,260 2,840
17/03/2026 3,050 0 (0%) 10,800 32.59 0 0 3,050 3,260 2,840
16/03/2026 3,050 -0.02 (-0.65%) 39,800 121.36 0 0 3,070 3,280 2,860
13/03/2026 3,070 0.05 (1.66%) 23,500 71.13 0 0 3,020 3,230 2,810
12/03/2026 3,020 0 (0%) 18,600 55.96 0 0 3,020 3,230 2,810
11/03/2026 3,020 0 (0%) 37,700 114.11 0 0 3,020 3,230 2,810
10/03/2026 3,020 0.12 (4.14%) 48,600 145.65 0 0 2,900 3,100 2,700
09/03/2026 2,900 -0.17 (-5.54%) 141,900 410.04 0 0 3,070 3,280 2,860
06/03/2026 3,070 -0.01 (-0.32%) 27,300 83.37 0 0 3,080 3,290 2,870
05/03/2026 3,080 0 (0%) 19,300 59.34 0 0 3,080 3,290 2,870
04/03/2026 3,080 0.02 (0.65%) 57,600 175.31 0 0 3,060 3,270 2,850
03/03/2026 3,060 -0.03 (-0.97%) 32,400 99.07 0 0 3,090 3,300 2,880
02/03/2026 3,090 -0.05 (-1.59%) 186,500 570.63 0 0 3,140 3,350 2,930
27/02/2026 3,140 -0.01 (-0.32%) 21,500 67.17 0 0 3,150 3,370 2,930
26/02/2026 3,150 -0.1 (-3.08%) 117,100 370.34 0 0 3,250 3,470 3,030
25/02/2026 3,250 0 (0%) 26,900 86.18 0 0 3,250 3,470 3,030
24/02/2026 3,250 -0.05 (-1.52%) 491,300 1,518.13 0 0 3,300 3,530 3,070
23/02/2026 3,300 0.06 (1.85%) 23,500 77.55 0 0 3,240 3,460 3,020
13/02/2026 3,240 0.04 (1.25%) 17,900 57.34 0 0 3,200 3,420 2,980
12/02/2026 3,200 -0.04 (-1.23%) 7,100 23.1 0 0 3,240 3,460 3,020
11/02/2026 3,240 0.06 (1.89%) 49,700 157.04 0 0 3,180 3,400 2,960
10/02/2026 3,180 -0.08 (-2.45%) 4,700 14.98 0 0 3,260 3,480 3,040
09/02/2026 3,260 -0.01 (-0.31%) 4,900 15.93 0 0 3,270 3,490 3,050
06/02/2026 3,270 -0.04 (-1.21%) 27,300 88.55 0 0 3,310 3,540 3,080
05/02/2026 3,310 -0.03 (-0.9%) 16,300 54.08 0 0 3,340 3,570 3,110
04/02/2026 3,340 0 (0%) 4,300 14.31 0 0 3,340 3,570 3,110
03/02/2026 3,340 0.04 (1.21%) 39,700 131.48 0 0 3,300 3,530 3,070
02/02/2026 3,300 -0.06 (-1.79%) 38,300 127.48 0 0 3,360 3,590 3,130
30/01/2026 3,360 0.01 (0.3%) 31,100 103.72 0 0 3,350 3,580 3,120
29/01/2026 3,350 0.02 (0.6%) 40,000 133.55 0 0 3,330 3,560 3,100
28/01/2026 3,330 0 (0%) 22,100 73.38 0 0 3,330 3,560 3,100
27/01/2026 3,330 0 (0%) 27,000 89.75 0 0 3,330 3,560 3,100
26/01/2026 3,330 -0.02 (-0.6%) 44,100 141.36 0 0 3,350 3,580 3,120
23/01/2026 3,350 0.02 (0.6%) 15,000 50.17 0 0 3,330 3,560 3,100
22/01/2026 3,330 -0.03 (-0.89%) 30,900 102.4 0 0 3,360 3,590 3,130
21/01/2026 3,360 0.01 (0.3%) 8,700 28.99 0 0 3,350 3,580 3,120
20/01/2026 3,350 -0.04 (-1.18%) 46,800 156.01 0 0 3,390 3,620 3,160
19/01/2026 3,390 0.12 (3.67%) 44,700 148.02 0 0 3,270 3,490 3,050
16/01/2026 3,270 0 (0%) 24,000 78.17 0 0 3,270 3,490 3,050
15/01/2026 3,270 0.07 (2.19%) 66,300 213.08 0 0 3,200 3,420 2,980
14/01/2026 3,200 -0.02 (-0.62%) 66,900 214.84 0 0 3,220 3,440 3,000
13/01/2026 3,220 -0.03 (-0.92%) 10,800 35.1 0 0 3,250 3,470 3,030
12/01/2026 3,250 0.09 (2.85%) 18,000 57.5 0 0 3,160 3,380 2,940
09/01/2026 3,160 -0.1 (-3.07%) 70,200 224.24 0 0 3,260 3,480 3,040
08/01/2026 3,260 -0.03 (-0.91%) 53,900 172.98 0 0 3,290 3,520 3,060
07/01/2026 3,290 0.02 (0.61%) 18,100 57.98 0 0 3,270 3,490 3,050
06/01/2026 3,270 -0.02 (-0.61%) 16,900 54.48 0 0 3,290 3,520 3,060
05/01/2026 3,290 0.06 (1.86%) 33,200 106.83 0 0 3,230 3,450 3,010
31/12/2025 3,230 -0.01 (-0.31%) 6,400 20.7 0 0 3,240 3,460 3,020
30/12/2025 3,240 -0.03 (-0.92%) 20,400 65.52 0 0 3,270 3,490 3,050
29/12/2025 3,270 0.07 (2.19%) 32,100 104.18 0 0 3,200 3,420 2,980
26/12/2025 3,200 -0.14 (-4.19%) 94,100 297.42 0 0 3,340 3,570 3,110
25/12/2025 3,340 -0.01 (-0.3%) 9,200 30.66 0 0 3,350 3,580 3,120
24/12/2025 3,350 -0.02 (-0.59%) 14,500 48.37 0 0 3,370 3,600 3,140
23/12/2025 3,370 -0.02 (-0.59%) 34,000 113.81 0 0 3,390 3,620 3,160
22/12/2025 3,390 0 (0%) 26,200 88.43 0 0 3,390 3,620 3,160
19/12/2025 3,390 -0.04 (-1.17%) 46,200 154.02 0 0 3,430 3,670 3,190
18/12/2025 3,430 0.03 (0.88%) 12,400 42.22 0 0 3,400 3,630 3,170
17/12/2025 3,400 -0.04 (-1.16%) 11,300 38.49 0 0 3,440 3,680 3,200
16/12/2025 3,440 -0.01 (-0.29%) 8,900 30.03 0 0 3,450 3,690 3,210
15/12/2025 3,450 0.19 (5.83%) 20,200 68.8 0 0 3,260 3,480 3,040
12/12/2025 3,260 -0.2 (-5.78%) 33,500 112.1 0 0 3,460 3,700 3,220
11/12/2025 3,460 -0.03 (-0.86%) 50,800 174.16 0 0 3,490 3,730 3,250
10/12/2025 3,490 0 (0%) 1,600 5.5 0 0 3,490 3,730 3,250
09/12/2025 3,490 0.05 (1.45%) 20,600 70.58 0 0 3,440 3,680 3,200
08/12/2025 3,440 0 (0%) 25,400 87.45 0 0 3,440 3,680 3,200
05/12/2025 3,440 -0.05 (-1.43%) 27,700 95.3 0 0 3,490 3,730 3,250
04/12/2025 3,490 0 (0%) 7,500 26.09 0 0 3,490 3,730 3,250
03/12/2025 3,490 0.09 (2.65%) 53,000 182.85 0 0 3,400 3,630 3,170
02/12/2025 3,400 -0.07 (-2.02%) 41,100 140.74 0 0 3,470 3,710 3,230
01/12/2025 3,470 -0.01 (-0.29%) 23,300 80.68 0 0 3,480 3,720 3,240
28/11/2025 3,480 -0.11 (-3.06%) 32,800 113.62 0 0 3,590 3,840 3,340
27/11/2025 3,590 0.13 (3.76%) 80,800 279.79 0 0 3,460 3,700 3,220
26/11/2025 3,460 0.01 (0.29%) 28,000 96.4 0 0 3,450 3,690 3,210
25/11/2025 3,450 -0.03 (-0.86%) 35,300 120.52 0 0 3,480 3,720 3,240
24/11/2025 3,480 -0.04 (-1.14%) 41,700 144.15 0 0 3,520 3,760 3,280
21/11/2025 3,520 -0.07 (-1.95%) 36,800 128.34 0 0 3,590 3,840 3,340
20/11/2025 3,590 0.14 (4.06%) 53,000 183.62 0 0 3,450 3,690 3,210
19/11/2025 3,450 -0.01 (-0.29%) 8,300 28.54 0 0 3,460 3,700 3,220
18/11/2025 3,460 -0.02 (-0.57%) 48,000 164.67 0 0 3,480 3,720 3,240
17/11/2025 3,480 0 (0%) 10,800 37.19 0 0 3,480 3,720 3,240
14/11/2025 3,480 -0.02 (-0.57%) 14,500 50.48 0 0 3,500 3,740 3,260
13/11/2025 3,500 0.03 (0.86%) 8,500 29.71 0 0 3,470 3,710 3,230
12/11/2025 3,470 0.02 (0.58%) 20,500 71.02 0 0 3,450 3,690 3,210
11/11/2025 3,450 0.01 (0.29%) 36,100 122.87 0 0 3,440 3,680 3,200
10/11/2025 3,440 0 (0%) 30,600 104.61 0 0 3,440 3,680 3,200
07/11/2025 3,440 -0.09 (-2.55%) 36,200 125.31 0 0 3,530 3,770 3,290
06/11/2025 3,530 0.01 (0.28%) 11,900 41.74 0 0 3,520 3,760 3,280
05/11/2025 3,520 -0.01 (-0.28%) 19,300 67.6 0 0 3,530 3,770 3,290
04/11/2025 3,530 -0.01 (-0.28%) 34,000 118.52 0 0 3,540 3,780 3,300
03/11/2025 3,540 0.02 (0.57%) 40,900 144.08 0 0 3,520 3,760 3,280
31/10/2025 3,520 -0.1 (-2.76%) 60,900 217.62 0 0 3,620 3,870 3,370
30/10/2025 3,620 0.1 (2.84%) 96,000 343.72 0 0 3,520 3,760 3,280
29/10/2025 3,520 -0.04 (-1.12%) 41,000 144.58 0 0 3,560 3,800 3,320
28/10/2025 3,560 0.02 (0.56%) 17,500 61.73 0 0 3,540 3,780 3,300
27/10/2025 3,540 -0.05 (-1.39%) 18,900 66.13 0 0 3,590 3,840 3,340
24/10/2025 3,590 0.1 (2.87%) 45,200 156.91 0 0 3,490 3,730 3,250
23/10/2025 3,490 0.02 (0.58%) 46,800 162.28 0 0 3,470 3,710 3,230
22/10/2025 3,470 -0.03 (-0.86%) 41,700 143.95 0 0 3,500 3,740 3,260
21/10/2025 3,500 0.09 (2.64%) 78,400 267.84 0 0 3,410 3,640 3,180
20/10/2025 3,410 -0.25 (-6.83%) 52,900 186.81 0 0 3,660 3,910 3,410
17/10/2025 3,660 -0.04 (-1.08%) 13,000 47.77 0 0 3,700 3,950 3,450
16/10/2025 3,700 0.04 (1.09%) 23,900 88.38 0 0 3,660 3,910 3,410
15/10/2025 3,660 -0.04 (-1.08%) 45,700 168.64 0 0 3,700 3,950 3,450
14/10/2025 3,700 -0.06 (-1.6%) 55,000 203.82 0 0 3,760 4,020 3,500
13/10/2025 3,760 -0.1 (-2.59%) 34,300 129.07 0 0 3,860 4,130 3,590
10/10/2025 3,860 0.08 (2.12%) 76,600 287.78 0 0 3,780 4,040 3,520
09/10/2025 3,780 -0.01 (-0.26%) 37,800 141.04 0 0 3,790 4,050 3,530
08/10/2025 3,790 0.04 (1.07%) 38,600 147.39 0 0 3,750 4,010 3,490
07/10/2025 3,750 -0.04 (-1.06%) 23,500 88.69 0 0 3,790 4,050 3,530
06/10/2025 3,790 0 (0%) 28,900 109.91 0 0 3,790 4,050 3,530
03/10/2025 3,790 -0.01 (-0.26%) 36,600 136.21 0 0 3,800 4,060 3,540
02/10/2025 3,800 -0.04 (-1.04%) 32,400 123.29 0 0 3,840 4,100 3,580
01/10/2025 3,840 0.05 (1.32%) 43,800 166.94 0 0 3,790 4,050 3,530

Historical Data - BSC

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