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 7,400 -0.3 (-3.9%) 38,801 293.42 0 0 7,700 8,800 6,600
31/03/2026 7,900 0.2 (2.6%) 36,771 283.34 0 0 7,700 8,800 6,600
30/03/2026 7,700 0 (0%) 3,553 27.36 0 0 7,700 8,800 6,600
27/03/2026 7,700 0.3 (4.05%) 39,614 306.67 0 0 7,400 8,500 6,300
26/03/2026 7,400 0 (0%) 9,723 71.71 0 0 7,400 8,500 6,300
25/03/2026 7,500 0.2 (2.74%) 18,560 136.97 0 0 7,300 8,300 6,300
24/03/2026 7,300 0 (0%) 2,210 16.05 0 0 7,300 8,300 6,300
23/03/2026 7,100 -0.2 (-2.74%) 20,958 153.48 0 0 7,300 8,300 6,300
20/03/2026 7,300 0 (0%) 13,500 98.08 0 0 7,300 8,300 6,300
19/03/2026 7,300 0 (0%) 3,469 25.28 0 0 7,300 8,300 6,300
18/03/2026 7,300 0.1 (1.39%) 41,790 303.55 0 0 7,200 8,200 6,200
17/03/2026 7,200 0.1 (1.41%) 3,250 23.27 0 0 7,100 8,100 6,100
16/03/2026 7,100 0 (0%) 5,505 39.09 0 0 7,100 8,100 6,100
13/03/2026 7,100 0 (0%) 13,900 98.73 0 0 7,100 8,100 6,100
12/03/2026 7,400 0.5 (7.25%) 19,372 137.81 0 0 6,900 7,900 5,900
11/03/2026 7,100 0.4 (5.97%) 11,436 79.46 0 0 6,700 7,700 5,700
10/03/2026 6,800 0.3 (4.62%) 4,636 31.2 0 0 6,500 7,400 5,600
09/03/2026 6,500 -0.7 (-9.72%) 60,591 393.62 0 0 7,200 8,200 6,200
06/03/2026 7,200 0 (0%) 26,600 192.34 0 0 7,200 8,200 6,200
05/03/2026 7,200 0 (0%) 22,505 161.96 0 0 7,200 8,200 6,200
04/03/2026 7,300 0 (0%) 52,502 379.51 0 0 7,300 8,300 6,300
03/03/2026 7,200 -0.4 (-5.26%) 45,906 336.14 0 0 7,600 8,700 6,500
02/03/2026 7,600 -0.3 (-3.8%) 29,971 227.1 0 0 7,900 9,000 6,800
27/02/2026 7,800 -0.1 (-1.27%) 22,490 177.13 0 0 7,900 9,000 6,800
26/02/2026 7,900 0 (0%) 31,064 246.29 0 0 7,900 9,000 6,800
25/02/2026 7,700 -0.6 (-7.23%) 36,635 290.57 0 0 8,300 9,500 7,100
24/02/2026 8,300 0.3 (3.75%) 87,164 724.65 0 0 8,000 9,200 6,800
23/02/2026 8,200 1 (13.89%) 228,173 1,832.14 0 0 7,200 8,200 6,200
13/02/2026 7,300 0.3 (4.29%) 55,256 396.2 0 0 7,000 8,000 6,000
12/02/2026 6,900 -0.1 (-1.43%) 9,000 62.99 0 0 7,000 8,000 6,000
11/02/2026 7,000 0.1 (1.45%) 24,903 174.36 0 0 6,900 7,900 5,900
10/02/2026 6,700 0 (0%) 13,130 90.1 0 0 6,700 7,700 5,700
09/02/2026 6,700 0 (0%) 9,800 65.67 0 0 6,700 7,700 5,700
06/02/2026 6,700 -0.2 (-2.9%) 18,260 122.75 0 0 6,900 7,900 5,900
05/02/2026 7,000 0.2 (2.94%) 19,902 138.16 0 0 6,800 7,800 5,800
04/02/2026 6,800 -0.1 (-1.45%) 16,271 111.31 0 0 6,900 7,900 5,900
03/02/2026 6,900 0 (0%) 7,900 54.4 0 0 6,900 7,900 5,900
02/02/2026 6,900 0.4 (6.15%) 72,545 497.7 0 0 6,500 7,400 5,600
30/01/2026 6,500 -0.1 (-1.52%) 19,802 129.16 0 0 6,600 7,500 5,700
29/01/2026 6,500 -0.2 (-2.99%) 23,778 157.06 0 0 6,700 7,700 5,700
28/01/2026 6,700 0.2 (3.08%) 21,480 144.34 0 0 6,500 7,400 5,600
27/01/2026 6,600 0.1 (1.54%) 26,692 172.76 0 0 6,500 7,400 5,600
26/01/2026 6,700 0 (0%) 78,711 514.81 0 0 6,700 7,700 5,700
23/01/2026 6,700 0 (0%) 12,310 82.53 0 0 6,700 7,700 5,700
22/01/2026 6,700 -0.1 (-1.47%) 37,681 253.31 0 0 6,800 7,800 5,800
21/01/2026 6,800 -0.1 (-1.45%) 23,436 158.29 0 0 6,900 7,900 5,900
20/01/2026 6,900 -0.1 (-1.43%) 26,374 181.6 0 0 7,000 8,000 6,000
19/01/2026 7,000 0.2 (2.94%) 48,747 340.32 0 0 6,800 7,800 5,800
16/01/2026 6,800 0.1 (1.49%) 6,120 41.53 0 0 6,700 7,700 5,700
15/01/2026 6,800 0.3 (4.62%) 39,501 264.33 0 0 6,500 7,400 5,600
14/01/2026 6,600 0 (0%) 60,004 390.93 0 0 6,600 7,500 5,700
13/01/2026 6,700 0.1 (1.52%) 17,265 113.21 0 0 6,600 7,500 5,700
12/01/2026 6,600 -0.1 (-1.49%) 18,599 121.87 0 0 6,700 7,700 5,700
09/01/2026 6,700 0 (0%) 16,877 113.03 0 0 6,700 7,700 5,700
08/01/2026 6,800 0 (0%) 31,575 212.03 0 0 6,800 7,800 5,800
07/01/2026 6,800 0.2 (3.03%) 18,762 127. 0 0 6,600 7,500 5,700
06/01/2026 6,700 -0.1 (-1.47%) 28,960 192.46 0 0 6,800 7,800 5,800
05/01/2026 6,700 0 (0%) 58,139 393.55 0 0 6,700 7,700 5,700
31/12/2025 6,700 -0.1 (-1.47%) 46,269 308.55 0 0 6,800 7,800 5,800
30/12/2025 6,800 -0.1 (-1.45%) 15,726 107.58 0 0 6,900 7,900 5,900
29/12/2025 7,000 0.3 (4.48%) 15,522 107.78 0 0 6,700 7,700 5,700
26/12/2025 6,900 -0.2 (-2.82%) 55,352 370.76 0 0 7,100 8,100 6,100
25/12/2025 7,100 0.2 (2.9%) 21,977 155.68 0 0 6,900 7,900 5,900
24/12/2025 6,900 -0.1 (-1.43%) 55,073 379.29 0 0 7,000 8,000 6,000
23/12/2025 7,100 0.1 (1.43%) 39,380 276.22 0 0 7,000 8,000 6,000
22/12/2025 7,100 -0.1 (-1.39%) 42,440 297.38 0 0 7,200 8,200 6,200
19/12/2025 7,300 0.4 (5.8%) 14,959 107.83 0 0 6,900 7,900 5,900
18/12/2025 7,100 -0.2 (-2.74%) 51,051 351.41 0 0 7,300 8,300 6,300
17/12/2025 7,200 -0.1 (-1.37%) 33,872 246.51 0 0 7,300 8,300 6,300
16/12/2025 7,400 0.1 (1.37%) 45,341 331.26 0 0 7,300 8,300 6,300
15/12/2025 7,500 0.4 (5.63%) 35,171 256.03 0 0 7,100 8,100 6,100
12/12/2025 7,000 -0.5 (-6.67%) 75,688 534.24 0 0 7,500 8,600 6,400
11/12/2025 7,400 -0.4 (-5.13%) 90,800 684.95 0 0 7,800 8,900 6,700
10/12/2025 7,600 -0.5 (-6.17%) 49,743 389.49 0 0 8,100 9,300 6,900
09/12/2025 8,200 1 (13.89%) 335,386 2,723.42 0 0 7,200 8,200 6,200
08/12/2025 7,500 0.9 (13.64%) 117,743 846.8 0 0 6,600 7,500 5,700
05/12/2025 6,700 0.4 (6.35%) 79,988 526.32 0 0 6,300 7,200 5,400
04/12/2025 6,300 0.1 (1.61%) 36,461 229.58 0 0 6,200 7,100 5,300
03/12/2025 6,300 0.1 (1.61%) 33,132 205.88 0 0 6,200 7,100 5,300
02/12/2025 6,300 0.2 (3.28%) 37,651 232.05 0 0 6,100 7,000 5,200
01/12/2025 6,200 -0.2 (-3.13%) 88,673 545. 0 0 6,400 7,300 5,500
28/11/2025 6,300 -0.1 (-1.56%) 10,600 67.33 0 0 6,400 7,300 5,500
27/11/2025 6,400 0 (0%) 9,109 58.26 0 0 6,400 7,300 5,500
26/11/2025 6,500 0.1 (1.56%) 13,060 83.93 0 0 6,400 7,300 5,500
25/11/2025 6,400 0 (0%) 14,675 93.92 1,500,000 8,250 6,400 7,300 5,500
24/11/2025 6,300 -0.2 (-3.08%) 14,456 92.08 0 0 6,500 7,400 5,600
21/11/2025 6,600 0.1 (1.54%) 8,364 54.07 254,000 1,422.4 6,500 7,400 5,600
20/11/2025 6,500 -0.1 (-1.52%) 6,400 41.66 0 0 6,600 7,500 5,700
19/11/2025 6,500 -0.1 (-1.52%) 11,819 78.42 0 0 6,600 7,500 5,700
18/11/2025 6,400 -0.4 (-5.88%) 28,422 187.87 0 0 6,800 7,800 5,800
17/11/2025 6,700 0 (0%) 4,900 33.08 0 0 6,700 7,700 5,700
14/11/2025 6,700 0.1 (1.52%) 4,921 32.97 0 0 6,600 7,500 5,700
13/11/2025 6,600 0 (0%) 3,603 23.79 0 0 6,600 7,500 5,700
12/11/2025 6,600 0 (0%) 26,422 175.04 0 0 6,600 7,500 5,700
11/11/2025 6,700 0.1 (1.52%) 9,578 63.68 0 0 6,600 7,500 5,700
10/11/2025 6,600 0.1 (1.54%) 21,301 141.12 0 0 6,500 7,400 5,600
07/11/2025 6,600 0.1 (1.54%) 16,756 108.18 0 0 6,500 7,400 5,600
06/11/2025 6,600 0.3 (4.76%) 24,100 156.32 0 0 6,300 7,200 5,400
05/11/2025 6,400 0 (0%) 22,930 145.56 0 0 6,400 7,300 5,500
04/11/2025 6,500 0 (0%) 11,873 76.04 0 0 6,500 7,400 5,600
03/11/2025 6,500 0 (0%) 10,604 69.08 0 0 6,500 7,400 5,600
31/10/2025 6,500 0 (0%) 7,680 50.24 0 0 6,500 7,400 5,600
30/10/2025 6,500 -0.1 (-1.52%) 27,706 180.21 0 0 6,600 7,500 5,700
29/10/2025 6,700 0.1 (1.52%) 15,751 103.95 0 0 6,600 7,500 5,700
28/10/2025 6,600 0.1 (1.54%) 23,400 153.76 0 0 6,500 7,400 5,600
27/10/2025 6,600 -0.1 (-1.49%) 14,548 95.21 0 0 6,700 7,700 5,700
24/10/2025 6,600 -0.3 (-4.35%) 7,718 51.62 0 0 6,900 7,900 5,900
23/10/2025 6,800 0.3 (4.62%) 39,834 274.62 0 0 6,500 7,400 5,600
22/10/2025 6,400 0.2 (3.23%) 16,010 103.54 421,800 2,235.54 6,200 7,100 5,300
21/10/2025 6,300 -0.2 (-3.08%) 14,545 90.81 0 0 6,500 7,400 5,600
20/10/2025 6,300 -0.3 (-4.55%) 16,499 107.47 0 0 6,600 7,500 5,700
17/10/2025 6,600 0 (0%) 28,534 188.58 0 0 6,600 7,500 5,700
16/10/2025 6,700 0.1 (1.52%) 35,794 234.94 0 0 6,600 7,500 5,700
15/10/2025 6,600 -0.1 (-1.49%) 14,287 93.92 0 0 6,700 7,700 5,700
14/10/2025 6,600 0 (0%) 19,251 128.42 0 0 6,600 7,500 5,700
13/10/2025 6,600 -0.1 (-1.49%) 42,327 281.29 0 0 6,700 7,700 5,700
10/10/2025 6,700 -0.1 (-1.47%) 34,420 230.01 0 0 6,800 7,800 5,800
09/10/2025 6,800 -0.1 (-1.45%) 12,603 86.1 0 0 6,900 7,900 5,900
08/10/2025 6,900 -0.1 (-1.43%) 22,789 157.36 0 0 7,000 8,000 6,000
07/10/2025 7,000 0 (0%) 30,111 210.48 0 0 7,000 8,000 6,000
06/10/2025 7,100 0.1 (1.43%) 23,684 165.86 0 0 7,000 8,000 6,000
03/10/2025 7,000 -0.5 (-6.67%) 60,643 424.91 0 0 7,500 8,600 6,400
02/10/2025 7,400 -0.3 (-3.9%) 34,290 258.18 0 0 7,700 8,800 6,600
01/10/2025 7,700 -0.1 (-1.28%) 49,835 381.93 0 0 7,800 8,900 6,700

Historical Data - BSC

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