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
06/05/2026 270,000 -11.5 (-4.09%) 2,500 675.07 0 0 281,500 323,700 239,300
05/05/2026 280,000 0 (0%) 3,291 925.5 0 0 280,000 322,000 238,000
04/05/2026 280,000 0.3 (0.11%) 125 34.75 0 0 279,700 321,600 237,800
29/04/2026 285,000 29.5 (11.55%) 1,100 307.7 0 0 255,500 293,800 217,200
28/04/2026 261,000 0 (0%) 296 75.39 0 0 261,000 300,100 221,900
24/04/2026 261,000 0 (0%) 0 0 0 0 261,000 300,100 221,900
23/04/2026 261,000 -23.7 (-8.32%) 101 26.39 0 0 284,700 327,400 242,000
22/04/2026 285,000 4.8 (1.71%) 16,796 4,780.02 0 0 280,200 322,200 238,200
21/04/2026 285,000 5 (1.79%) 600 168.37 0 0 280,000 322,000 238,000
20/04/2026 280,000 -2.6 (-0.92%) 10,621 2,973.97 0 0 282,600 324,900 240,300
17/04/2026 262,000 6 (2.34%) 413 116.5 0 0 256,000 294,400 217,600
16/04/2026 256,000 -5 (-1.92%) 132 33.84 0 0 261,000 300,100 221,900
15/04/2026 261,000 -9.8 (-3.62%) 112 29.23 0 0 270,800 311,400 230,200
14/04/2026 270,900 6 (2.27%) 229 61.88 0 0 264,900 304,600 225,200
13/04/2026 270,000 11.3 (4.37%) 1,306 345.9 0 0 258,700 297,500 219,900
10/04/2026 260,000 -15.1 (-5.49%) 718 185.77 0 0 275,100 316,300 233,900
09/04/2026 276,000 0 (0%) 4,850 1,334.08 0 0 276,000 317,400 234,600
08/04/2026 276,000 1.8 (0.66%) 105 28.97 0 0 274,200 315,300 233,100
07/04/2026 276,000 14.2 (5.42%) 1,606 440.32 0 0 261,800 301,000 222,600
06/04/2026 266,000 10.9 (4.27%) 1,926 503.96 0 0 255,100 293,300 216,900
03/04/2026 250,200 -2.2 (-0.87%) 1,158 293.46 0 0 252,400 290,200 214,600
02/04/2026 252,800 32.9 (14.96%) 1,761 444.27 0 0 219,900 252,800 187,000
01/04/2026 204,000 -1.1 (-0.54%) 230 50.86 0 0 205,100 235,800 174,400
31/03/2026 205,500 0 (0%) 501 102.72 0 0 205,500 236,300 174,700
30/03/2026 205,500 0 (0%) 10 1.78 0 0 205,500 236,300 174,700
27/03/2026 205,500 0 (0%) 6 1.2 0 0 205,500 236,300 174,700
26/03/2026 205,500 0 (0%) 0 0 0 0 205,500 236,300 174,700
25/03/2026 205,500 5 (2.49%) 110 22.56 0 0 200,500 230,500 170,500
24/03/2026 202,000 0.9 (0.45%) 400 80.2 0 0 201,100 231,200 171,000
23/03/2026 202,000 1.9 (0.95%) 200 40.21 0 0 200,100 230,100 170,100
20/03/2026 200,100 0 (0%) 0 0 0 0 200,100 230,100 170,100
19/03/2026 200,100 0 (0%) 0 0 0 0 200,100 230,100 170,100
18/03/2026 200,100 0 (0%) 0 0 0 0 200,100 230,100 170,100
17/03/2026 200,100 0 (0%) 0 0 0 0 200,100 230,100 170,100
16/03/2026 200,100 0 (0%) 0 0 0 0 200,100 230,100 170,100
13/03/2026 200,100 0 (0%) 10 2. 0 0 200,100 230,100 170,100
12/03/2026 200,100 0 (0%) 9 1.8 0 0 200,100 230,100 170,100
11/03/2026 200,100 0 (0%) 0 0 0 0 200,100 230,100 170,100
10/03/2026 200,100 0 (0%) 10 2. 0 0 200,100 230,100 170,100
09/03/2026 200,100 0 (0%) 100 20.01 0 0 200,100 230,100 170,100
06/03/2026 200,100 0 (0%) 0 0 0 0 200,100 230,100 170,100
05/03/2026 200,100 0.1 (0.05%) 100 20.01 0 0 200,000 230,000 170,000
04/03/2026 200,000 0 (0%) 100 20 0 0 200,000 230,000 170,000
03/03/2026 200,000 0.1 (0.05%) 301 60.2 0 0 199,900 229,800 170,000
02/03/2026 199,900 0 (0%) 1 0.2 0 0 199,900 229,800 170,000
27/02/2026 199,900 0 (0%) 30 5.7 0 0 199,900 229,800 170,000
26/02/2026 199,900 14 (7.53%) 101 20.19 0 0 185,900 213,700 158,100
25/02/2026 185,900 0 (0%) 0 0 0 0 185,900 213,700 158,100
24/02/2026 186,800 3.8 (2.08%) 370 68.6 0 0 183,000 210,400 155,600
23/02/2026 183,000 0.1 (0.05%) 387 70.58 0 0 182,900 210,300 155,500
13/02/2026 182,900 0 (0%) 800 146.32 0 0 182,900 210,300 155,500
12/02/2026 182,900 0 (0%) 506 92.41 0 0 182,900 210,300 155,500
11/02/2026 182,900 0 (0%) 1,600 292.64 0 0 182,900 210,300 155,500
10/02/2026 182,900 0 (0%) 0 0 0 0 182,900 210,300 155,500
09/02/2026 182,900 0 (0%) 1 0.16 0 0 182,900 210,300 155,500
06/02/2026 182,900 0 (0%) 2,100 384.09 0 0 182,900 210,300 155,500
05/02/2026 182,900 -0.1 (-0.05%) 100 18.29 0 0 183,000 210,400 155,600
04/02/2026 183,000 0 (0%) 0 0 0 0 183,000 210,400 155,600
03/02/2026 183,000 0 (0%) 0 0 0 0 183,000 210,400 155,600
02/02/2026 183,000 0 (0%) 0 0 0 0 183,000 210,400 155,600
30/01/2026 183,000 0 (0%) 0 0 0 0 183,000 210,400 155,600
29/01/2026 183,000 4 (2.23%) 100 18.3 0 0 179,000 205,800 152,200
28/01/2026 179,000 -1 (-0.56%) 800 143.2 0 0 180,000 207,000 153,000
27/01/2026 180,000 8.2 (4.77%) 100 18 0 0 171,800 197,500 146,100
26/01/2026 171,800 0 (0%) 0 0 0 0 171,800 197,500 146,100
23/01/2026 172,600 22.5 (14.99%) 14,952 2,567.52 0 0 150,100 172,600 127,600
22/01/2026 150,100 -22.2 (-12.88%) 100 15.01 0 0 172,300 198,100 146,500
21/01/2026 172,300 0 (0%) 0 0 0 0 172,300 198,100 146,500
20/01/2026 172,300 0 (0%) 0 0 0 0 172,300 198,100 146,500
19/01/2026 175,000 5.1 (3.%) 400 68.9 0 0 169,900 195,300 144,500
16/01/2026 169,900 0 (0%) 0 0 0 0 169,900 195,300 144,500
15/01/2026 169,900 18.9 (12.52%) 100 16.99 0 0 151,000 173,600 128,400
14/01/2026 151,000 0 (0%) 0 0 0 0 151,000 173,600 128,400
13/01/2026 151,000 0 (0%) 0 0 0 0 151,000 173,600 128,400
12/01/2026 151,000 0 (0%) 10 1.6 0 0 151,000 173,600 128,400
09/01/2026 151,000 0 (0%) 0 0 0 0 151,000 173,600 128,400
08/01/2026 151,000 0 (0%) 20 3.15 0 0 151,000 173,600 128,400
07/01/2026 151,000 -18 (-10.65%) 108 16.45 0 0 169,000 194,300 143,700
06/01/2026 169,000 2 (1.2%) 402 67.92 0 0 167,000 192,000 142,000
05/01/2026 167,000 9.7 (6.17%) 100 16.7 0 0 157,300 180,800 133,800
31/12/2025 166,000 -2 (-1.19%) 310 48.88 0 0 168,000 193,200 142,800
30/12/2025 168,000 0 (0%) 0 0 0 0 168,000 193,200 142,800
29/12/2025 168,000 0 (0%) 0 0 0 0 168,000 193,200 142,800
26/12/2025 168,000 -0.1 (-0.06%) 100 16.8 0 0 168,100 193,300 142,900
25/12/2025 168,100 0 (0%) 0 0 0 0 168,100 193,300 142,900
24/12/2025 168,100 0 (0%) 4 0.68 0 0 168,100 193,300 142,900
23/12/2025 169,000 16.1 (10.53%) 11,424 1,917.74 0 0 152,900 175,800 130,000
22/12/2025 152,900 19.9 (14.96%) 100 15.29 0 0 133,000 152,900 113,100
19/12/2025 133,000 0 (0%) 0 0 0 0 133,000 152,900 113,100
18/12/2025 133,000 0 (0%) 0 0 0 0 133,000 152,900 113,100
17/12/2025 133,000 0 (0%) 0 0 0 0 133,000 152,900 113,100
16/12/2025 133,000 0 (0%) 0 0 0 0 133,000 152,900 113,100
15/12/2025 133,000 -23 (-14.74%) 100 13.3 0 0 156,000 179,400 132,600
12/12/2025 156,000 0 (0%) 193 30.85 0 0 156,000 179,400 132,600
11/12/2025 156,000 -7.6 (-4.65%) 108 16.85 0 0 163,600 188,100 139,100
10/12/2025 164,000 8.5 (5.47%) 907 148.3 0 0 155,500 178,800 132,200
09/12/2025 155,500 0 (0%) 7 0.94 0 0 155,500 178,800 132,200
08/12/2025 155,500 -6.1 (-3.77%) 131 20.37 0 0 161,600 185,800 137,400
05/12/2025 161,600 0 (0%) 10 1.58 0 0 161,600 185,800 137,400
04/12/2025 153,300 -8.4 (-5.19%) 5,301 856.85 0 0 161,700 185,900 137,500
03/12/2025 161,700 6.7 (4.32%) 1,010 163.24 0 0 155,000 178,200 131,800
02/12/2025 155,000 0 (0%) 0 0 0 0 155,000 178,200 131,800
01/12/2025 155,000 -6.8 (-4.2%) 110 17.05 4,032 556.42 161,800 186,000 137,600
28/11/2025 161,800 0 (0%) 0 0 0 0 161,800 186,000 137,600
27/11/2025 161,800 0 (0%) 0 0 0 0 161,800 186,000 137,600
26/11/2025 161,800 19.8 (13.94%) 600 97.08 0 0 142,000 163,300 120,700
25/11/2025 142,000 -12 (-7.79%) 100 14.2 0 0 154,000 177,100 130,900
24/11/2025 154,000 -7.1 (-4.41%) 100 15.4 0 0 161,100 185,200 137,000
21/11/2025 161,800 0.6 (0.37%) 1,034 166.58 0 0 161,200 185,300 137,100
20/11/2025 161,600 0.8 (0.5%) 2,600 419.02 0 0 160,800 184,900 136,700
19/11/2025 161,400 2 (1.25%) 1,361 218.23 0 0 159,400 183,300 135,500
18/11/2025 160,000 4.4 (2.83%) 1,500 239.06 0 0 155,600 178,900 132,300
17/11/2025 151,100 -8.1 (-5.09%) 200 31.11 0 0 159,200 183,000 135,400
14/11/2025 151,000 -8.4 (-5.27%) 1,000 159.2 0 0 159,400 183,300 135,500
13/11/2025 159,500 1 (0.63%) 1,322 210.76 0 0 158,500 182,200 134,800
12/11/2025 150,000 -9.9 (-6.19%) 800 126.78 0 0 159,900 183,800 136,000
11/11/2025 159,900 0 (0%) 0 0 0 0 159,900 183,800 136,000
10/11/2025 159,900 0 (0%) 0 0 0 0 159,900 183,800 136,000
07/11/2025 159,900 2.4 (1.52%) 200 31.98 0 0 157,500 181,100 133,900
06/11/2025 157,500 0 (0%) 0 0 0 0 157,500 181,100 133,900

Historical Data - BSC

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