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 9,200 0.2 (2.22%) 219,886 2,038.42 0 0 9,000 10,300 7,700
31/03/2026 9,100 0 (0%) 125,902 1,131.61 0 0 9,100 10,400 7,800
30/03/2026 9,200 0 (0%) 207,041 1,885.4 0 0 9,200 10,500 7,900
27/03/2026 9,300 -0.1 (-1.06%) 248,020 2,280.04 0 0 9,400 10,800 8,000
26/03/2026 9,500 0.6 (6.74%) 422,506 3,968.31 0 0 8,900 10,200 7,600
25/03/2026 9,300 1.1 (13.41%) 1,592,438 14,122.67 0 0 8,200 9,400 7,000
24/03/2026 8,300 0.1 (1.22%) 358,630 2,923.34 0 0 8,200 9,400 7,000
23/03/2026 8,500 0.2 (2.41%) 518,327 4,240.76 0 0 8,300 9,500 7,100
20/03/2026 8,400 -0.1 (-1.18%) 63,623 529. 0 0 8,500 9,700 7,300
19/03/2026 8,600 0 (0%) 108,477 921.59 0 0 8,600 9,800 7,400
18/03/2026 8,800 0.3 (3.53%) 258,524 2,227.25 0 0 8,500 9,700 7,300
17/03/2026 8,500 0.2 (2.41%) 128,459 1,091.46 0 0 8,300 9,500 7,100
16/03/2026 8,400 0.3 (3.7%) 151,019 1,257.04 0 0 8,100 9,300 6,900
13/03/2026 8,800 1 (12.82%) 205,201 1,662.94 0 0 7,800 8,900 6,700
12/03/2026 7,800 -0.1 (-1.27%) 7,049 55.03 0 0 7,900 9,000 6,800
11/03/2026 8,000 0.1 (1.27%) 97,325 767.57 0 0 7,900 9,000 6,800
10/03/2026 8,000 0.1 (1.27%) 43,101 339.37 0 0 7,900 9,000 6,800
09/03/2026 8,100 0 (0%) 272,952 2,153.78 0 0 8,100 9,300 6,900
06/03/2026 8,400 0.5 (6.33%) 161,800 1,309.41 0 0 7,900 9,000 6,800
05/03/2026 8,000 0.3 (3.9%) 56,339 442.36 0 0 7,700 8,800 6,600
04/03/2026 7,900 0.2 (2.6%) 120,620 924.62 0 0 7,700 8,800 6,600
03/03/2026 7,800 0.1 (1.3%) 30,604 235.24 0 0 7,700 8,800 6,600
02/03/2026 7,800 0 (0%) 57,800 444.17 0 0 7,800 8,900 6,700
27/02/2026 7,800 -0.1 (-1.27%) 17,400 136.05 0 0 7,900 9,000 6,800
26/02/2026 7,900 0.2 (2.6%) 160,600 1,261.68 0 0 7,700 8,800 6,600
25/02/2026 7,800 0.2 (2.63%) 285,143 2,191.08 0 0 7,600 8,700 6,500
24/02/2026 7,700 0 (0%) 45,023 342.31 0 0 7,700 8,800 6,600
23/02/2026 7,800 0.2 (2.63%) 125,702 967.06 0 0 7,600 8,700 6,500
13/02/2026 8,000 0.4 (5.26%) 228,501 1,741.07 0 0 7,600 8,700 6,500
12/02/2026 7,600 0.1 (1.33%) 15,900 120.47 0 0 7,500 8,600 6,400
11/02/2026 7,600 0.3 (4.11%) 535,502 4,001.82 0 0 7,300 8,300 6,300
10/02/2026 7,400 0 (0%) 31,200 227.81 0 0 7,400 8,500 6,300
09/02/2026 7,400 0.1 (1.37%) 7,637 56.19 0 0 7,300 8,300 6,300
06/02/2026 7,400 0 (0%) 364,300 2,654.06 0 0 7,400 8,500 6,300
05/02/2026 7,500 0 (0%) 126,201 932.96 0 0 7,500 8,600 6,400
04/02/2026 7,500 0 (0%) 23,836 178.1 0 0 7,500 8,600 6,400
03/02/2026 7,600 0.2 (2.7%) 8,000 59.99 0 0 7,400 8,500 6,300
02/02/2026 7,500 0 (0%) 422,200 3,125 0 0 7,500 8,600 6,400
30/01/2026 7,600 0.1 (1.33%) 91,403 685.6 0 0 7,500 8,600 6,400
29/01/2026 7,600 0.1 (1.33%) 28,700 215.3 0 0 7,500 8,600 6,400
28/01/2026 7,600 0 (0%) 365,920 2,743.22 0 0 7,600 8,700 6,500
27/01/2026 7,700 0.1 (1.32%) 42,800 324.78 0 0 7,600 8,700 6,500
26/01/2026 7,700 0.1 (1.32%) 70,902 537.09 0 0 7,600 8,700 6,500
23/01/2026 7,700 0.1 (1.32%) 306,401 2,328.67 0 0 7,600 8,700 6,500
22/01/2026 7,700 0.1 (1.32%) 344,226 2,615.16 0 0 7,600 8,700 6,500
21/01/2026 7,700 0 (0%) 438,530 3,340.57 0 0 7,700 8,800 6,600
20/01/2026 7,700 0 (0%) 10,498 80.41 0 0 7,700 8,800 6,600
19/01/2026 7,800 0.2 (2.63%) 128,501 983.74 0 0 7,600 8,700 6,500
16/01/2026 7,700 0.1 (1.32%) 109,001 831.79 0 0 7,600 8,700 6,500
15/01/2026 7,600 0 (0%) 30,200 228.26 0 0 7,600 8,700 6,500
14/01/2026 7,600 0 (0%) 2,792 21.1 0 0 7,600 8,700 6,500
13/01/2026 7,600 0.1 (1.33%) 12,001 91. 0 0 7,500 8,600 6,400
12/01/2026 7,600 0 (0%) 113,266 849.81 0 0 7,600 8,700 6,500
09/01/2026 7,700 0 (0%) 203,203 1,536.38 0 0 7,700 8,800 6,600
08/01/2026 7,700 -0.3 (-3.75%) 159,751 1,225.21 0 0 8,000 9,200 6,800
07/01/2026 8,000 0.5 (6.67%) 420,602 3,358.82 0 0 7,500 8,600 6,400
06/01/2026 7,600 0.1 (1.33%) 40,251 300.89 0 0 7,500 8,600 6,400
05/01/2026 7,600 0.1 (1.33%) 138,601 1,039.54 0 0 7,500 8,600 6,400
31/12/2025 7,600 0.1 (1.33%) 40,600 303.3 0 0 7,500 8,600 6,400
30/12/2025 7,600 0 (0%) 137,201 1,023.16 0 0 7,600 8,700 6,500
29/12/2025 7,600 0.1 (1.33%) 6,120 46.24 0 0 7,500 8,600 6,400
26/12/2025 7,600 0.1 (1.33%) 67,710 505.53 0 0 7,500 8,600 6,400
25/12/2025 7,600 0.1 (1.33%) 180,105 1,351.71 0 0 7,500 8,600 6,400
24/12/2025 7,600 0.1 (1.33%) 49,063 367.97 0 0 7,500 8,600 6,400
23/12/2025 7,600 0 (0%) 92,013 690.23 0 0 7,600 8,700 6,500
22/12/2025 7,700 0.2 (2.67%) 77,701 589.07 0 0 7,500 8,600 6,400
19/12/2025 7,700 0.2 (2.67%) 183,700 1,386.82 0 0 7,500 8,600 6,400
18/12/2025 7,700 0 (0%) 329,100 2,468.35 0 0 7,700 8,800 6,600
17/12/2025 7,700 0.1 (1.32%) 5,600 42.88 0 0 7,600 8,700 6,500
16/12/2025 7,800 0.2 (2.63%) 117,401 895.67 0 0 7,600 8,700 6,500
15/12/2025 7,700 0 (0%) 79,700 602.31 0 0 7,700 8,800 6,600
12/12/2025 7,700 0 (0%) 333,201 2,549.06 0 0 7,700 8,800 6,600
11/12/2025 7,800 0.1 (1.3%) 22,800 175.34 0 0 7,700 8,800 6,600
10/12/2025 7,800 0.2 (2.63%) 32,201 247.63 0 0 7,600 8,700 6,500
09/12/2025 7,800 0 (0%) 34,701 265.17 0 0 7,800 8,900 6,700
08/12/2025 7,800 0.1 (1.3%) 125,200 976.49 0 0 7,700 8,800 6,600
05/12/2025 7,900 0.2 (2.6%) 107,812 826.87 0 0 7,700 8,800 6,600
04/12/2025 7,700 0.2 (2.67%) 9,003 68.98 0 0 7,500 8,600 6,400
03/12/2025 7,600 -0.1 (-1.3%) 94,700 710.52 0 0 7,700 8,800 6,600
02/12/2025 7,700 0.1 (1.32%) 11,200 85.94 0 0 7,600 8,700 6,500
01/12/2025 7,800 0.1 (1.3%) 118,800 904.62 0 0 7,700 8,800 6,600
28/11/2025 7,700 0 (0%) 110,845 852.01 0 0 7,700 8,800 6,600
27/11/2025 7,800 0.4 (5.41%) 240,801 1,845.33 0 0 7,400 8,500 6,300
26/11/2025 7,600 0.1 (1.33%) 162,200 1,201.02 0 0 7,500 8,600 6,400
25/11/2025 7,600 0.2 (2.7%) 173,900 1,297.56 0 0 7,400 8,500 6,300
24/11/2025 7,500 -0.1 (-1.32%) 92,706 690.65 0 0 7,600 8,700 6,500
21/11/2025 7,700 -0.2 (-2.53%) 75,800 579.47 0 0 7,900 9,000 6,800
20/11/2025 7,900 0.1 (1.28%) 77,516 610.38 0 0 7,800 8,900 6,700
19/11/2025 7,800 0.1 (1.3%) 168,205 1,308.11 0 0 7,700 8,800 6,600
18/11/2025 7,800 0.1 (1.3%) 62,625 482.19 0 0 7,700 8,800 6,600
17/11/2025 7,800 0.3 (4%) 299,645 2,298.91 0 0 7,500 8,600 6,400
14/11/2025 7,600 0 (0%) 37,000 277.69 0 0 7,600 8,700 6,500
13/11/2025 7,700 0.1 (1.32%) 83,617 631.93 0 0 7,600 8,700 6,500
12/11/2025 7,700 0.1 (1.32%) 73,703 560.32 0 0 7,600 8,700 6,500
11/11/2025 7,700 0.3 (4.05%) 94,105 718.39 0 0 7,400 8,500 6,300
10/11/2025 7,400 0 (0%) 9,978 74.11 0 0 7,400 8,500 6,300
07/11/2025 7,600 0 (0%) 38,601 287.1 0 0 7,600 8,700 6,500
06/11/2025 7,700 0.2 (2.67%) 2,743 20.83 0 0 7,500 8,600 6,400
05/11/2025 7,700 0.1 (1.32%) 116,500 876.67 0 0 7,600 8,700 6,500
04/11/2025 7,700 0.2 (2.67%) 28,701 217.92 0 0 7,500 8,600 6,400
03/11/2025 7,700 -0.2 (-2.53%) 25,387 190.21 0 0 7,900 9,000 6,800
31/10/2025 8,000 0.3 (3.9%) 124,107 975.46 0 0 7,700 8,800 6,600
30/10/2025 7,800 0.2 (2.63%) 24,108 184.77 0 0 7,600 8,700 6,500
29/10/2025 7,700 0.2 (2.67%) 16,516 125.53 0 0 7,500 8,600 6,400
28/10/2025 7,700 0.2 (2.67%) 139,100 1,046.21 0 0 7,500 8,600 6,400
27/10/2025 7,600 0.1 (1.33%) 34,919 262.06 0 0 7,500 8,600 6,400
24/10/2025 7,700 0.2 (2.67%) 150,800 1,133.05 0 0 7,500 8,600 6,400
23/10/2025 7,700 0.1 (1.32%) 16,900 126.56 0 0 7,600 8,700 6,500
22/10/2025 7,600 0.1 (1.33%) 4,300 32.49 0 0 7,500 8,600 6,400
21/10/2025 7,600 0.1 (1.33%) 11,002 82.54 0 0 7,500 8,600 6,400
20/10/2025 7,800 0.1 (1.3%) 98,786 739.3 0 0 7,700 8,800 6,600
17/10/2025 7,700 0.1 (1.32%) 1,032 7.9 0 0 7,600 8,700 6,500
16/10/2025 7,800 0.2 (2.63%) 55,101 418.77 0 0 7,600 8,700 6,500
15/10/2025 7,700 0 (0%) 15,700 119.42 0 0 7,700 8,800 6,600
14/10/2025 7,800 0.2 (2.63%) 20,102 154.82 0 0 7,600 8,700 6,500
13/10/2025 7,700 0 (0%) 33,200 251.79 0 0 7,700 8,800 6,600
10/10/2025 7,800 0.1 (1.3%) 73,501 569.26 0 0 7,700 8,800 6,600
09/10/2025 7,900 0.2 (2.6%) 83,120 643.3 0 0 7,700 8,800 6,600
08/10/2025 7,800 0 (0%) 17,218 132.87 0 0 7,800 8,900 6,700
07/10/2025 7,800 0 (0%) 22,902 177.67 0 0 7,800 8,900 6,700
06/10/2025 7,900 0.1 (1.28%) 58,810 461.51 0 0 7,800 8,900 6,700
03/10/2025 7,900 0 (0%) 68,312 529.91 0 0 7,900 9,000 6,800
02/10/2025 8,000 0 (0%) 68,025 537.62 0 0 8,000 9,200 6,800
01/10/2025 7,900 0.2 (2.6%) 55,301 440.65 0 0 7,700 8,800 6,600

Historical Data - BSC

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