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 5,900 0 (0%) 66,823 396.54 0 0 5,900 6,400 5,400
31/03/2026 5,900 -0.1 (-1.67%) 180,236 1,067.06 0 0 6,000 6,600 5,400
30/03/2026 6,000 0 (0%) 112,311 662.51 0 0 6,000 6,600 5,400
27/03/2026 6,000 0.3 (5.26%) 279,032 1,643.85 0 0 5,700 6,200 5,200
26/03/2026 5,700 0 (0%) 47,643 271.1 0 0 5,700 6,200 5,200
25/03/2026 5,700 0.1 (1.79%) 126,966 713.73 0 0 5,600 6,100 5,100
24/03/2026 5,600 0.2 (3.7%) 96,262 548.24 0 0 5,400 5,900 4,900
23/03/2026 5,400 -0.2 (-3.57%) 65,520 358.51 0 0 5,600 6,100 5,100
20/03/2026 5,600 -0.1 (-1.75%) 89,903 511.27 0 0 5,700 6,200 5,200
19/03/2026 5,700 0 (0%) 49,100 274.79 0 0 5,700 6,200 5,200
18/03/2026 5,700 0 (0%) 88,110 499.15 0 0 5,700 6,200 5,200
17/03/2026 5,700 -0.1 (-1.72%) 120,006 698.24 0 0 5,800 6,300 5,300
16/03/2026 5,800 0.1 (1.75%) 112,323 649.27 0 0 5,700 6,200 5,200
13/03/2026 5,700 -0.1 (-1.72%) 71,599 407.02 0 0 5,800 6,300 5,300
12/03/2026 5,800 0 (0%) 55,002 311.31 0 0 5,800 6,300 5,300
11/03/2026 5,800 0.2 (3.57%) 130,230 740.71 0 0 5,600 6,100 5,100
10/03/2026 5,600 0.2 (3.7%) 275,140 1,546.47 0 0 5,400 5,900 4,900
09/03/2026 5,400 -0.6 (-10%) 475,644 2,584.83 0 0 6,000 6,600 5,400
06/03/2026 6,000 0 (0%) 90,200 540.25 0 0 6,000 6,600 5,400
05/03/2026 6,000 0 (0%) 220,021 1,339.53 0 0 6,000 6,600 5,400
04/03/2026 6,000 -0.1 (-1.64%) 172,595 1,027.5 0 0 6,100 6,700 5,500
03/03/2026 6,100 0 (0%) 119,730 723.61 0 0 6,100 6,700 5,500
02/03/2026 6,100 -0.2 (-3.17%) 268,368 1,629.23 0 0 6,300 6,900 5,700
27/02/2026 6,300 0 (0%) 65,300 411.59 0 0 6,300 6,900 5,700
26/02/2026 6,300 -0.2 (-3.08%) 80,139 507.76 0 0 6,500 7,100 5,900
25/02/2026 6,500 0.1 (1.56%) 144,313 919. 0 0 6,400 7,000 5,800
24/02/2026 6,400 -0.2 (-3.03%) 105,297 684.23 0 0 6,600 7,200 6,000
23/02/2026 6,600 0.5 (8.2%) 430,426 2,840.26 0 0 6,100 6,700 5,500
13/02/2026 6,100 0 (0%) 77,801 475.41 0 0 6,100 6,700 5,500
12/02/2026 6,100 -0.1 (-1.61%) 67,470 413.25 0 0 6,200 6,800 5,600
11/02/2026 6,200 0.1 (1.64%) 76,215 464.76 0 0 6,100 6,700 5,500
10/02/2026 6,100 0 (0%) 60,180 364.33 0 0 6,100 6,700 5,500
09/02/2026 6,100 0 (0%) 66,250 402.56 0 0 6,100 6,700 5,500
06/02/2026 6,100 -0.1 (-1.61%) 92,735 569.37 0 0 6,200 6,800 5,600
05/02/2026 6,200 -0.1 (-1.59%) 84,300 527.92 0 0 6,300 6,900 5,700
04/02/2026 6,300 -0.1 (-1.56%) 112,600 712.22 0 0 6,400 7,000 5,800
03/02/2026 6,400 0 (0%) 165,100 1,053.01 0 0 6,400 7,000 5,800
02/02/2026 6,400 0.1 (1.59%) 248,427 1,616.74 0 0 6,300 6,900 5,700
30/01/2026 6,300 0.1 (1.61%) 152,266 948.31 0 0 6,200 6,800 5,600
29/01/2026 6,200 0 (0%) 171,000 1,058.35 0 0 6,200 6,800 5,600
28/01/2026 6,200 -0.2 (-3.13%) 94,300 589.18 0 0 6,400 7,000 5,800
27/01/2026 6,400 0 (0%) 102,402 647.25 0 0 6,400 7,000 5,800
26/01/2026 6,400 -0.1 (-1.54%) 194,311 1,249.71 0 0 6,500 7,100 5,900
23/01/2026 6,500 -0.1 (-1.52%) 160,295 1,043.71 0 0 6,600 7,200 6,000
22/01/2026 6,600 0.1 (1.54%) 205,185 1,356.27 0 0 6,500 7,100 5,900
21/01/2026 6,500 0.1 (1.56%) 170,162 1,096.84 0 0 6,400 7,000 5,800
20/01/2026 6,400 -0.1 (-1.54%) 110,348 715.46 0 0 6,500 7,100 5,900
19/01/2026 6,500 -0.1 (-1.52%) 101,215 658.25 0 0 6,600 7,200 6,000
16/01/2026 6,600 0 (0%) 150,172 975.86 0 0 6,600 7,200 6,000
15/01/2026 6,600 0 (0%) 230,556 1,501.85 0 0 6,600 7,200 6,000
14/01/2026 6,600 0 (0%) 292,487 1,915.18 0 0 6,600 7,200 6,000
13/01/2026 6,600 -0.1 (-1.49%) 256,284 1,703.8 0 0 6,700 7,300 6,100
12/01/2026 6,700 0.1 (1.52%) 321,222 2,138.17 0 0 6,600 7,200 6,000
09/01/2026 6,600 -0.1 (-1.49%) 361,603 2,371.73 0 0 6,700 7,300 6,100
08/01/2026 6,700 -0.1 (-1.47%) 255,500 1,721.76 0 0 6,800 7,400 6,200
07/01/2026 6,800 0.1 (1.49%) 172,501 1,168.36 0 0 6,700 7,300 6,100
06/01/2026 6,700 0 (0%) 347,963 2,306.1 0 0 6,700 7,300 6,100
05/01/2026 6,700 -0.3 (-4.29%) 261,214 1,790.53 0 0 7,000 7,700 6,300
31/12/2025 7,000 -0.1 (-1.41%) 66,916 468.52 0 0 7,100 7,800 6,400
30/12/2025 7,100 0 (0%) 164,594 1,153.23 0 0 7,100 7,800 6,400
29/12/2025 7,100 0.2 (2.9%) 190,334 1,342.68 0 0 6,900 7,500 6,300
26/12/2025 6,900 -0.3 (-4.17%) 265,821 1,869.34 0 0 7,200 7,900 6,500
25/12/2025 7,200 -0.4 (-5.26%) 238,546 1,753. 0 0 7,600 8,300 6,900
24/12/2025 7,600 0.6 (8.57%) 908,728 6,700.1 0 0 7,000 7,700 6,300
23/12/2025 7,000 0.2 (2.94%) 359,367 2,488.67 0 0 6,800 7,400 6,200
22/12/2025 6,800 0 (0%) 83,848 570.13 0 0 6,800 7,400 6,200
19/12/2025 6,800 0 (0%) 72,508 490.92 0 0 6,800 7,400 6,200
18/12/2025 6,800 0 (0%) 65,131 440.6 0 0 6,800 7,400 6,200
17/12/2025 6,800 -0.1 (-1.45%) 22,307 151.94 0 0 6,900 7,500 6,300
16/12/2025 6,900 0.2 (2.99%) 253,133 1,718.27 0 0 6,700 7,300 6,100
15/12/2025 6,700 0.1 (1.52%) 116,310 769.72 0 0 6,600 7,200 6,000
12/12/2025 6,600 -0.3 (-4.35%) 249,617 1,685.63 0 0 6,900 7,500 6,300
11/12/2025 6,900 0.1 (1.47%) 111,400 750.27 0 0 6,800 7,400 6,200
10/12/2025 6,800 0 (0%) 143,843 981.86 0 0 6,800 7,400 6,200
09/12/2025 6,800 -0.2 (-2.86%) 337,201 2,296.02 0 0 7,000 7,700 6,300
08/12/2025 7,000 0 (0%) 99,940 696.75 0 0 7,000 7,700 6,300
05/12/2025 7,000 -0.1 (-1.41%) 189,650 1,329.31 0 0 7,100 7,800 6,400
04/12/2025 7,100 0.1 (1.43%) 173,804 1,232.74 0 0 7,000 7,700 6,300
03/12/2025 7,000 -0.1 (-1.41%) 160,264 1,123.03 0 0 7,100 7,800 6,400
02/12/2025 7,100 0.1 (1.43%) 67,280 467.68 0 0 7,000 7,700 6,300
01/12/2025 7,000 -0.1 (-1.41%) 114,360 799.93 0 0 7,100 7,800 6,400
28/11/2025 7,100 0 (0%) 181,350 1,265.99 0 0 7,100 7,800 6,400
27/11/2025 7,100 0 (0%) 99,282 698.43 0 0 7,100 7,800 6,400
26/11/2025 7,100 0 (0%) 153,201 1,096.38 0 0 7,100 7,800 6,400
25/11/2025 7,100 0 (0%) 218,818 1,534.49 0 0 7,100 7,800 6,400
24/11/2025 7,100 -0.1 (-1.39%) 86,811 617.65 0 0 7,200 7,900 6,500
21/11/2025 7,200 0.1 (1.41%) 139,900 992.87 0 0 7,100 7,800 6,400
20/11/2025 7,100 -0.1 (-1.39%) 59,865 425.34 0 0 7,200 7,900 6,500
19/11/2025 7,200 -0.1 (-1.37%) 169,600 1,216.23 0 0 7,300 8,000 6,600
18/11/2025 7,300 -0.1 (-1.35%) 165,649 1,210.6 0 0 7,400 8,100 6,700
17/11/2025 7,400 0.2 (2.78%) 240,794 1,749.74 0 0 7,200 7,900 6,500
14/11/2025 7,200 0.1 (1.41%) 85,601 609.93 0 0 7,100 7,800 6,400
13/11/2025 7,100 -0.1 (-1.39%) 143,107 1,018.83 0 0 7,200 7,900 6,500
12/11/2025 7,200 0.2 (2.86%) 124,435 880.25 0 0 7,000 7,700 6,300
11/11/2025 7,000 -0.1 (-1.41%) 111,685 779.67 0 0 7,100 7,800 6,400
10/11/2025 7,100 0 (0%) 124,023 874.67 0 0 7,100 7,800 6,400
07/11/2025 7,100 -0.1 (-1.39%) 149,813 1,057.74 0 0 7,200 7,900 6,500
06/11/2025 7,200 0.1 (1.41%) 69,106 495.34 0 0 7,100 7,800 6,400
05/11/2025 7,100 -0.3 (-4.05%) 129,103 930.39 0 0 7,400 8,100 6,700
04/11/2025 7,400 0.2 (2.78%) 259,101 1,849.72 0 0 7,200 7,900 6,500
03/11/2025 7,200 0 (0%) 280,127 1,990.5 0 0 7,200 7,900 6,500
31/10/2025 7,200 -0.2 (-2.7%) 247,901 1,813.75 0 0 7,400 8,100 6,700
30/10/2025 7,400 0.1 (1.37%) 183,440 1,344.27 0 0 7,300 8,000 6,600
29/10/2025 7,300 -0.1 (-1.35%) 261,351 1,936.35 0 0 7,400 8,100 6,700
28/10/2025 7,400 0.3 (4.23%) 260,700 1,860.34 0 0 7,100 7,800 6,400
27/10/2025 7,100 0.1 (1.43%) 293,704 2,115.81 0 0 7,000 7,700 6,300
24/10/2025 7,000 -0.2 (-2.78%) 240,540 1,689.69 0 0 7,200 7,900 6,500
23/10/2025 7,200 -0.2 (-2.7%) 199,188 1,457.61 0 0 7,400 8,100 6,700
22/10/2025 7,400 0.6 (8.82%) 709,734 5,149.37 0 0 6,800 7,400 6,200
21/10/2025 6,800 -0.2 (-2.86%) 746,292 5,079.05 0 0 7,000 7,700 6,300
20/10/2025 7,000 -0.7 (-9.09%) 544,600 4,006.48 0 0 7,700 8,400 7,000
17/10/2025 7,700 -0.2 (-2.53%) 261,373 2,043.35 0 0 7,900 8,600 7,200
16/10/2025 7,900 0 (0%) 425,462 3,327.09 0 0 7,900 8,600 7,200
15/10/2025 7,900 -0.2 (-2.47%) 536,630 4,283.27 0 0 8,100 8,900 7,300
14/10/2025 8,100 -0.2 (-2.41%) 387,010 3,187.64 0 0 8,300 9,100 7,500
13/10/2025 8,300 0 (0%) 413,065 3,357.93 0 0 8,300 9,100 7,500
10/10/2025 8,300 0.1 (1.22%) 321,328 2,630.94 0 0 8,200 9,000 7,400
09/10/2025 8,200 -0.2 (-2.38%) 164,776 1,351.81 0 0 8,400 9,200 7,600
08/10/2025 8,400 0.2 (2.44%) 177,681 1,474.04 0 0 8,200 9,000 7,400
07/10/2025 8,200 -0.1 (-1.2%) 197,657 1,627.79 0 0 8,300 9,100 7,500
06/10/2025 8,300 0.4 (5.06%) 373,951 3,090.75 0 0 7,900 8,600 7,200
03/10/2025 7,900 -0.4 (-4.82%) 457,717 3,679.73 0 0 8,300 9,100 7,500
02/10/2025 8,300 -0.3 (-3.49%) 236,949 1,995.61 0 0 8,600 9,400 7,800
01/10/2025 8,600 -0.1 (-1.15%) 143,492 1,226.48 0 0 8,700 9,500 7,900

Historical Data - BSC

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