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
14/05/2026 2,800 -0.03 (-1.06%) 63,100 177. 0 0 2,830 3,020 2,640
13/05/2026 2,830 0.03 (1.07%) 39,400 111.27 0 0 2,800 2,990 2,610
12/05/2026 2,800 -0.05 (-1.75%) 83,500 234.23 0 0 2,850 3,040 2,660
11/05/2026 2,850 0.02 (0.71%) 193,100 548.15 0 0 2,830 3,020 2,640
08/05/2026 2,830 0 (0%) 221,100 626.38 0 0 2,830 3,020 2,640
07/05/2026 2,830 -0.05 (-1.74%) 114,400 323.41 0 0 2,880 3,080 2,680
06/05/2026 2,880 -0.01 (-0.35%) 69,800 200.61 0 0 2,890 3,090 2,690
05/05/2026 2,890 -0.01 (-0.34%) 73,600 211.29 0 0 2,900 3,100 2,700
04/05/2026 2,900 0 (0%) 84,400 243.37 0 0 2,900 3,100 2,700
29/04/2026 2,900 -0.03 (-1.02%) 48,900 141.55 0 0 2,930 3,130 2,730
28/04/2026 2,930 0 (0%) 337,700 984.49 0 0 2,930 3,130 2,730
24/04/2026 2,930 -0.01 (-0.34%) 61,800 181.68 0 0 2,940 3,140 2,740
23/04/2026 2,940 0.01 (0.34%) 422,000 1,252.43 0 0 2,930 3,130 2,730
22/04/2026 2,930 -0.01 (-0.34%) 176,500 520.83 0 0 2,940 3,140 2,740
21/04/2026 2,940 0.03 (1.03%) 319,600 942.61 0 0 2,910 3,110 2,710
20/04/2026 2,910 0 (0%) 159,400 461.62 0 0 2,910 3,110 2,710
17/04/2026 2,910 -0.05 (-1.69%) 255,800 750.43 0 0 2,960 3,160 2,760
16/04/2026 2,960 -0.02 (-0.67%) 127,300 376.71 0 0 2,980 3,180 2,780
15/04/2026 2,980 -0.01 (-0.33%) 233,900 694.53 0 0 2,990 3,190 2,790
14/04/2026 2,990 0.06 (2.05%) 267,500 794.79 0 0 2,930 3,130 2,730
13/04/2026 2,930 -0.04 (-1.35%) 67,800 198.61 0 0 2,970 3,170 2,770
10/04/2026 2,970 0.05 (1.71%) 210,600 613.44 0 0 2,920 3,120 2,720
09/04/2026 2,920 -0.05 (-1.68%) 229,200 659.63 0 0 2,970 3,170 2,770
08/04/2026 2,970 0.06 (2.06%) 373,700 1,105.69 0 0 2,910 3,110 2,710
07/04/2026 2,910 -0.04 (-1.36%) 569,300 1,659.28 0 0 2,950 3,150 2,750
06/04/2026 2,950 -0.16 (-5.14%) 665,500 1,984.86 0 0 3,110 3,320 2,900
03/04/2026 3,110 -0.14 (-4.31%) 346,400 1,112.48 0 0 3,250 3,470 3,030
02/04/2026 3,250 0.21 (6.91%) 572,800 1,796.74 0 0 3,040 3,250 2,830
01/04/2026 3,040 0.04 (1.33%) 229,500 690.99 0 0 3,000 3,210 2,790
31/03/2026 3,000 0.04 (1.35%) 133,900 401.61 0 0 2,960 3,160 2,760
30/03/2026 2,960 -0.03 (-1.%) 60,000 178.02 0 0 2,990 3,190 2,790
27/03/2026 2,990 -0.03 (-0.99%) 198,900 593.3 0 0 3,020 3,230 2,810
26/03/2026 3,020 -0.02 (-0.66%) 228,800 689.08 0 0 3,040 3,250 2,830
25/03/2026 3,040 0.03 (1.%) 270,700 822.38 0 0 3,010 3,220 2,800
24/03/2026 3,010 0.09 (3.08%) 129,400 384.72 0 0 2,920 3,120 2,720
23/03/2026 2,920 -0.04 (-1.35%) 311,400 910.4 0 0 2,960 3,160 2,760
20/03/2026 2,960 -0.05 (-1.66%) 288,900 844.35 0 0 3,010 3,220 2,800
19/03/2026 3,010 -0.07 (-2.27%) 268,200 800.71 0 0 3,080 3,290 2,870
18/03/2026 3,080 0.2 (6.94%) 1,478,100 4,551.15 0 0 2,880 3,080 2,680
17/03/2026 2,880 0.18 (6.67%) 172,800 494.8 0 0 2,700 2,880 2,520
16/03/2026 2,700 0.09 (3.45%) 158,900 428.77 0 0 2,610 2,790 2,430
13/03/2026 2,610 0 (0%) 276,000 720.93 0 0 2,610 2,790 2,430
12/03/2026 2,610 -0.04 (-1.51%) 201,900 527.48 0 0 2,650 2,830 2,470
11/03/2026 2,650 0.06 (2.32%) 161,000 419.72 0 0 2,590 2,770 2,410
10/03/2026 2,590 0.02 (0.78%) 242,800 624.36 0 0 2,570 2,740 2,400
09/03/2026 2,570 -0.19 (-6.88%) 527,300 1,359.69 0 0 2,760 2,950 2,570
06/03/2026 2,760 -0.01 (-0.36%) 55,800 155.65 0 0 2,770 2,960 2,580
05/03/2026 2,770 -0.02 (-0.72%) 81,400 227.5 0 0 2,790 2,980 2,600
04/03/2026 2,790 -0.01 (-0.36%) 132,400 367.7 0 0 2,800 2,990 2,610
03/03/2026 2,800 -0.02 (-0.71%) 153,000 428.14 0 0 2,820 3,010 2,630
02/03/2026 2,820 -0.06 (-2.08%) 249,500 700.33 0 0 2,880 3,080 2,680
27/02/2026 2,880 -0.02 (-0.69%) 55,800 161.34 0 0 2,900 3,100 2,700
26/02/2026 2,900 -0.01 (-0.34%) 102,800 299.26 0 0 2,910 3,110 2,710
25/02/2026 2,910 0.02 (0.69%) 201,800 585.99 0 0 2,890 3,090 2,690
24/02/2026 2,890 0.02 (0.7%) 99,800 286.8 0 0 2,870 3,070 2,670
23/02/2026 2,870 0.08 (2.87%) 89,400 255.25 0 0 2,790 2,980 2,600
13/02/2026 2,790 -0.02 (-0.71%) 76,800 214.61 0 0 2,810 3,000 2,620
12/02/2026 2,810 -0.02 (-0.71%) 75,500 211.48 0 0 2,830 3,020 2,640
11/02/2026 2,830 0.01 (0.35%) 63,400 178.95 0 0 2,820 3,010 2,630
10/02/2026 2,820 0.02 (0.71%) 74,400 213.32 0 0 2,800 2,990 2,610
09/02/2026 2,800 0.01 (0.36%) 61,800 173.32 0 0 2,790 2,980 2,600
06/02/2026 2,790 -0.06 (-2.11%) 231,600 651.29 0 0 2,850 3,040 2,660
05/02/2026 2,850 0.03 (1.06%) 91,100 258.66 0 0 2,820 3,010 2,630
04/02/2026 2,820 -0.05 (-1.74%) 147,000 419.43 0 0 2,870 3,070 2,670
03/02/2026 2,870 0 (0%) 155,300 445.18 0 0 2,870 3,070 2,670
02/02/2026 2,870 -0.04 (-1.37%) 154,100 442.18 0 0 2,910 3,110 2,710
30/01/2026 2,910 0.01 (0.34%) 140,100 407.38 0 0 2,900 3,100 2,700
29/01/2026 2,900 -0.02 (-0.68%) 128,000 374.22 0 0 2,920 3,120 2,720
28/01/2026 2,920 -0.03 (-1.02%) 118,200 344.64 0 0 2,950 3,150 2,750
27/01/2026 2,950 -0.01 (-0.34%) 102,700 303.18 0 0 2,960 3,160 2,760
26/01/2026 2,960 -0.02 (-0.67%) 178,500 528.01 0 0 2,980 3,180 2,780
23/01/2026 2,980 -0.03 (-1.%) 90,300 270.16 0 0 3,010 3,220 2,800
22/01/2026 3,010 0.01 (0.33%) 263,300 784.54 0 0 3,000 3,210 2,790
21/01/2026 3,000 -0.03 (-0.99%) 149,000 444.68 0 0 3,030 3,240 2,820
20/01/2026 3,030 0.03 (1%) 185,200 560.74 0 0 3,000 3,210 2,790
19/01/2026 3,000 0.01 (0.33%) 107,800 325.1 0 0 2,990 3,190 2,790
16/01/2026 2,990 0 (0%) 126,000 376.54 0 0 2,990 3,190 2,790
15/01/2026 2,990 -0.01 (-0.33%) 251,600 749.14 0 0 3,000 3,210 2,790
14/01/2026 3,000 0.01 (0.33%) 112,100 335.65 0 0 2,990 3,190 2,790
13/01/2026 2,990 -0.01 (-0.33%) 213,900 639.6 0 0 3,000 3,210 2,790
12/01/2026 3,000 0 (0%) 233,300 693.62 0 0 3,000 3,210 2,790
09/01/2026 3,000 -0.03 (-0.99%) 172,300 518.33 0 0 3,030 3,240 2,820
08/01/2026 3,030 -0.03 (-0.98%) 135,000 408.8 0 0 3,060 3,270 2,850
07/01/2026 3,060 0.03 (0.99%) 134,600 409.21 0 0 3,030 3,240 2,820
06/01/2026 3,030 -0.08 (-2.57%) 201,700 614.57 0 0 3,110 3,320 2,900
05/01/2026 3,110 0 (0%) 187,900 578.94 0 0 3,110 3,320 2,900
31/12/2025 3,110 0 (0%) 137,600 426.7 0 0 3,110 3,320 2,900
30/12/2025 3,110 -0.02 (-0.64%) 100,600 312.85 0 0 3,130 3,340 2,920
29/12/2025 3,130 0.01 (0.32%) 98,300 307.53 0 0 3,120 3,330 2,910
26/12/2025 3,120 -0.05 (-1.58%) 110,000 343.07 0 0 3,170 3,390 2,950
25/12/2025 3,170 0.04 (1.28%) 101,400 321.95 0 0 3,130 3,340 2,920
24/12/2025 3,130 -0.03 (-0.95%) 259,800 816.02 0 0 3,160 3,380 2,940
23/12/2025 3,160 -0.08 (-2.47%) 371,300 1,182. 0 0 3,240 3,460 3,020
22/12/2025 3,240 -0.03 (-0.92%) 165,700 532.57 0 0 3,270 3,490 3,050
19/12/2025 3,270 -0.02 (-0.61%) 82,700 270.04 0 0 3,290 3,520 3,060
18/12/2025 3,290 -0.01 (-0.3%) 92,300 303.56 0 0 3,300 3,530 3,070
17/12/2025 3,300 0.01 (0.3%) 105,800 349.3 0 0 3,290 3,520 3,060
16/12/2025 3,290 0 (0%) 184,200 602.95 0 0 3,290 3,520 3,060
15/12/2025 3,290 0 (0%) 81,500 268.42 0 0 3,290 3,520 3,060
12/12/2025 3,290 -0.09 (-2.66%) 208,500 692.81 0 0 3,380 3,610 3,150
11/12/2025 3,380 0 (0%) 182,300 623.94 0 0 3,380 3,610 3,150
10/12/2025 3,380 -0.05 (-1.46%) 523,700 1,779.29 0 0 3,430 3,670 3,190
09/12/2025 3,430 -0.25 (-6.79%) 962,300 3,351.28 0 0 3,680 3,930 3,430
08/12/2025 3,680 0 (0%) 414,100 1,561.91 0 0 3,680 3,930 3,430
05/12/2025 3,680 0.22 (6.36%) 1,765,900 6,506.14 0 0 3,460 3,700 3,220
04/12/2025 3,460 -0.06 (-1.7%) 251,700 877.78 0 0 3,520 3,760 3,280
03/12/2025 3,520 0.04 (1.15%) 201,400 708.62 0 0 3,480 3,720 3,240
02/12/2025 3,480 -0.14 (-3.87%) 218,100 766.27 0 0 3,620 3,870 3,370
01/12/2025 3,620 0.09 (2.55%) 413,500 1,461.26 0 0 3,530 3,770 3,290
28/11/2025 3,530 -0.12 (-3.29%) 447,600 1,587.82 0 0 3,650 3,900 3,400
27/11/2025 3,650 0.02 (0.55%) 458,200 1,638.85 0 0 3,630 3,880 3,380
26/11/2025 3,630 -0.01 (-0.27%) 1,192,600 4,527.04 0 0 3,640 3,890 3,390
25/11/2025 3,640 0.23 (6.74%) 1,443,000 5,222.38 0 0 3,410 3,640 3,180
24/11/2025 3,410 0.22 (6.9%) 326,900 1,098.56 0 0 3,190 3,410 2,970
21/11/2025 3,190 -0.1 (-3.04%) 254,200 815.82 0 0 3,290 3,520 3,060
20/11/2025 3,290 -0.06 (-1.79%) 144,700 473. 0 0 3,350 3,580 3,120
19/11/2025 3,350 -0.02 (-0.59%) 1,299,300 4,511.14 0 0 3,370 3,600 3,140
18/11/2025 3,370 0.22 (6.98%) 200,100 674.34 0 0 3,150 3,370 2,930
17/11/2025 3,150 0.2 (6.78%) 434,600 1,324.09 0 0 2,950 3,150 2,750
14/11/2025 2,950 0.03 (1.03%) 112,700 330.66 0 0 2,920 3,120 2,720

Historical Data - BSC

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