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
04/03/2026 5,900 -0.1 (-1.67%) 112,416 675.7 0 0 6,000 6,900 5,100
03/03/2026 6,200 0.8 (14.81%) 84,074 505.84 0 0 5,400 6,200 4,600
02/03/2026 5,400 0.7 (14.89%) 96,957 523.32 0 0 4,700 5,400 4,000
27/02/2026 4,700 -0.2 (-4.08%) 10,044 47.16 0 0 4,900 5,600 4,200
26/02/2026 4,900 0 (0%) 5 0.03 0 0 4,900 5,600 4,200
25/02/2026 4,900 0 (0%) 665 3.25 0 0 4,900 5,600 4,200
24/02/2026 4,900 0 (0%) 812 3.98 0 0 4,900 5,600 4,200
23/02/2026 4,900 0.3 (6.52%) 4,916 24.3 0 0 4,600 5,200 4,000
16/02/2026 4,600 0 (0%) 0 0 0 0 4,600 0 0
13/02/2026 4,600 0 (0%) 4,000 18.4 0 0 4,600 5,200 4,000
12/02/2026 4,700 0 (0%) 4,400 20.41 0 0 4,700 5,400 4,000
11/02/2026 4,700 0 (0%) 4,716 22.31 0 0 4,700 5,400 4,000
10/02/2026 4,700 -0.1 (-2.08%) 732 3.46 0 0 4,800 5,500 4,100
09/02/2026 4,700 0 (0%) 210 1. 0 0 4,700 5,400 4,000
06/02/2026 4,700 0 (0%) 1,102 5.19 0 0 4,700 5,400 4,000
05/02/2026 4,800 0.1 (2.13%) 4,500 21.14 0 0 4,700 5,400 4,000
04/02/2026 4,700 0 (0%) 5,302 25.09 0 0 4,700 5,400 4,000
03/02/2026 4,900 -0.1 (-2%) 7,600 36.07 0 0 5,000 5,700 4,300
02/02/2026 5,000 0.2 (4.17%) 2,311 11.53 0 0 4,800 5,500 4,100
30/01/2026 4,900 0 (0%) 4,400 21.17 0 0 4,900 5,600 4,200
29/01/2026 4,800 0 (0%) 2,111 10.26 0 0 4,800 5,500 4,100
28/01/2026 4,800 -0.2 (-4%) 8,999 43.33 0 0 5,000 5,700 4,300
27/01/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
26/01/2026 5,000 -0.1 (-1.96%) 1,266 6.34 0 0 5,100 5,800 4,400
23/01/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
22/01/2026 5,100 0 (0%) 202 1.02 0 0 5,100 5,800 4,400
21/01/2026 5,000 0 (0%) 6,600 33.62 0 0 5,000 5,700 4,300
20/01/2026 5,000 0 (0%) 4,900 24.47 0 0 5,000 5,700 4,300
19/01/2026 4,900 0.1 (2.08%) 8,915 44.29 0 0 4,800 5,500 4,100
16/01/2026 4,800 0 (0%) 1,502 7.23 0 0 4,800 5,500 4,100
15/01/2026 4,800 0 (0%) 9,553 46.01 0 0 4,800 5,500 4,100
14/01/2026 4,800 -0.1 (-2.04%) 22,275 107.43 0 0 4,900 5,600 4,200
13/01/2026 5,000 -0.1 (-1.96%) 918 4.56 0 0 5,100 5,800 4,400
12/01/2026 5,100 0 (0%) 11 0.06 0 0 5,100 5,800 4,400
09/01/2026 5,000 0 (0%) 3,447 17.46 0 0 5,000 5,700 4,300
08/01/2026 5,200 0.1 (1.96%) 9,100 45.56 0 0 5,100 5,800 4,400
07/01/2026 5,100 0 (0%) 4,527 23.09 0 0 5,100 5,800 4,400
06/01/2026 5,100 0 (0%) 16,600 84.93 0 0 5,100 5,800 4,400
05/01/2026 5,100 0.3 (6.25%) 6,446 32.76 0 0 4,800 5,500 4,100
31/12/2025 5,100 0 (0%) 5,104 24.59 0 0 5,100 5,800 4,400
30/12/2025 5,100 0.1 (2%) 2,703 13.73 0 0 5,000 5,700 4,300
29/12/2025 5,000 0 (0%) 1,514 7.57 0 0 5,000 5,700 4,300
26/12/2025 5,000 0 (0%) 1,003 5.02 0 0 5,000 5,700 4,300
25/12/2025 5,000 0 (0%) 500 2.5 0 0 5,000 5,700 4,300
24/12/2025 5,000 0 (0%) 600 3.02 0 0 5,000 5,700 4,300
23/12/2025 5,100 0.1 (2%) 6,400 32.24 0 0 5,000 5,700 4,300
22/12/2025 5,000 0 (0%) 9,430 46.83 0 0 5,000 5,700 4,300
19/12/2025 5,100 0 (0%) 13,276 66.72 0 0 5,100 5,800 4,400
18/12/2025 5,100 -0.1 (-1.92%) 13,400 67.75 0 0 5,200 5,900 4,500
17/12/2025 5,200 0.1 (1.96%) 2,467 12.78 0 0 5,100 5,800 4,400
16/12/2025 5,100 -0.1 (-1.92%) 8,400 42.94 0 0 5,200 5,900 4,500
15/12/2025 5,200 0 (0%) 2,756 14.26 0 0 5,200 5,900 4,500
12/12/2025 5,200 0 (0%) 2,300 11.98 0 0 5,200 5,900 4,500
11/12/2025 5,200 -0.2 (-3.7%) 2,100 10.98 0 0 5,400 6,200 4,600
10/12/2025 5,400 0.2 (3.85%) 209 1.13 0 0 5,200 5,900 4,500
09/12/2025 5,300 0 (0%) 3,400 17.6 0 0 5,300 6,000 4,600
08/12/2025 5,200 -0.1 (-1.89%) 7,373 39.07 0 0 5,300 6,000 4,600
05/12/2025 5,300 0 (0%) 2,600 13.78 0 0 5,300 6,000 4,600
04/12/2025 5,400 0.1 (1.89%) 3,200 17.02 0 0 5,300 6,000 4,600
03/12/2025 5,400 0.2 (3.85%) 665 3.53 0 0 5,200 5,900 4,500
02/12/2025 5,200 -0.1 (-1.89%) 11,021 57.41 0 0 5,300 6,000 4,600
01/12/2025 5,300 -0.1 (-1.85%) 500 2.65 0 0 5,400 6,200 4,600
28/11/2025 5,400 0.1 (1.89%) 2,100 11.34 0 0 5,300 6,000 4,600
27/11/2025 5,400 0.1 (1.89%) 2,300 12.16 0 0 5,300 6,000 4,600
26/11/2025 5,300 0 (0%) 2,500 13.18 0 0 5,300 6,000 4,600
25/11/2025 5,200 -0.1 (-1.89%) 2,604 13.74 0 0 5,300 6,000 4,600
24/11/2025 5,300 -0.1 (-1.85%) 12,700 67.33 0 0 5,400 6,200 4,600
21/11/2025 5,400 0 (0%) 2,702 14.59 0 0 5,400 6,200 4,600
20/11/2025 5,400 0 (0%) 20,800 111.3 0 0 5,400 6,200 4,600
19/11/2025 5,400 -0.2 (-3.57%) 29,608 159.89 0 0 5,600 6,400 4,800
18/11/2025 5,600 0.1 (1.82%) 210 1.18 0 0 5,500 6,300 4,700
17/11/2025 5,500 0 (0%) 7,210 39.55 0 0 5,500 6,300 4,700
14/11/2025 5,600 0.1 (1.82%) 7,919 43.7 0 0 5,500 6,300 4,700
13/11/2025 5,500 0.1 (1.85%) 7,401 40.45 0 0 5,400 6,200 4,600
12/11/2025 5,400 0.1 (1.89%) 812 4.4 0 0 5,300 6,000 4,600
11/11/2025 5,500 0.1 (1.85%) 2,200 11.68 0 0 5,400 6,200 4,600
10/11/2025 5,400 0 (0%) 2,512 13.61 0 0 5,400 6,200 4,600
07/11/2025 5,400 0 (0%) 800 4.33 0 0 5,400 6,200 4,600
06/11/2025 5,400 0 (0%) 10,900 58.76 0 0 5,400 6,200 4,600
05/11/2025 5,400 0 (0%) 5,900 31.87 0 0 5,400 6,200 4,600
04/11/2025 5,500 0.1 (1.85%) 5,001 26.96 0 0 5,400 6,200 4,600
03/11/2025 5,400 -0.1 (-1.82%) 17,536 95.53 0 0 5,500 6,300 4,700
31/10/2025 5,500 0 (0%) 5,302 29.4 0 0 5,500 6,300 4,700
30/10/2025 5,500 0 (0%) 2,800 15.31 0 0 5,500 6,300 4,700
29/10/2025 5,500 0.1 (1.85%) 120 0.66 0 0 5,400 6,200 4,600
28/10/2025 5,500 0 (0%) 7,700 41.3 0 0 5,500 6,300 4,700
27/10/2025 5,500 0.1 (1.85%) 8,700 47.51 0 0 5,400 6,200 4,600
24/10/2025 5,400 0 (0%) 3,300 17.68 0 0 5,400 6,200 4,600
23/10/2025 5,400 0 (0%) 6,016 32.53 0 0 5,400 6,200 4,600
22/10/2025 5,500 0.1 (1.85%) 9,549 51.6 0 0 5,400 6,200 4,600
21/10/2025 5,400 -0.1 (-1.82%) 9,708 52.88 0 0 5,500 6,300 4,700
20/10/2025 5,400 -0.1 (-1.82%) 3,100 17.02 0 0 5,500 6,300 4,700
17/10/2025 5,500 -0.1 (-1.79%) 3,800 20.96 0 0 5,600 6,400 4,800
16/10/2025 5,600 0.1 (1.82%) 2,100 11.76 0 0 5,500 6,300 4,700
15/10/2025 5,700 0.1 (1.79%) 1,100 6.07 0 0 5,600 6,400 4,800
14/10/2025 5,600 0 (0%) 609 3.42 0 0 5,600 6,400 4,800
13/10/2025 5,600 -0.1 (-1.75%) 13,201 73.38 0 0 5,700 6,500 4,900
10/10/2025 5,700 0 (0%) 7,605 42.98 0 0 5,700 6,500 4,900
09/10/2025 5,700 0 (0%) 5,700 32.23 0 0 5,700 6,500 4,900
08/10/2025 5,700 0 (0%) 700 3.97 0 0 5,700 6,500 4,900
07/10/2025 5,700 0.1 (1.79%) 2,900 16.48 0 0 5,600 6,400 4,800
06/10/2025 5,700 0.2 (3.64%) 8,700 48.68 0 0 5,500 6,300 4,700
03/10/2025 5,500 0 (0%) 6,610 36.37 0 0 5,500 6,300 4,700
02/10/2025 5,600 0 (0%) 16,900 93.66 0 0 5,600 6,400 4,800
01/10/2025 5,600 -0.1 (-1.75%) 12,000 67.2 0 0 5,700 6,500 4,900
30/09/2025 5,700 0.1 (1.79%) 2,903 16.46 0 0 5,600 6,400 4,800
29/09/2025 5,600 -0.1 (-1.75%) 7,300 40.88 0 0 5,700 6,500 4,900
26/09/2025 5,700 0.1 (1.79%) 6,000 34.2 0 0 5,600 6,400 4,800
25/09/2025 5,600 0 (0%) 4,700 26.47 0 0 5,600 6,400 4,800
24/09/2025 5,600 0 (0%) 21,200 118.72 0 0 5,600 6,400 4,800
23/09/2025 5,700 0 (0%) 14,500 81.56 0 0 5,700 6,500 4,900
22/09/2025 5,600 -0.1 (-1.75%) 4,200 23.82 0 0 5,700 6,500 4,900
19/09/2025 5,700 0.1 (1.79%) 11,010 62.71 0 0 5,600 6,400 4,800
18/09/2025 5,600 0 (0%) 4,700 26.32 0 0 5,600 6,400 4,800
17/09/2025 5,600 -0.1 (-1.75%) 12,080 67.68 0 0 5,700 6,500 4,900
16/09/2025 5,700 0 (0%) 4,300 24.44 0 0 5,700 6,500 4,900
15/09/2025 5,700 0 (0%) 11,662 66.83 0 0 5,700 6,500 4,900
12/09/2025 5,800 0.1 (1.75%) 9,834 55.91 0 0 5,700 6,500 4,900
11/09/2025 5,700 0.1 (1.79%) 11,400 64.49 0 0 5,600 6,400 4,800
10/09/2025 5,700 0.1 (1.79%) 4,800 26.93 0 0 5,600 6,400 4,800
09/09/2025 5,600 -0.1 (-1.75%) 1,418 7.95 0 0 5,700 6,500 4,900
08/09/2025 5,600 -0.1 (-1.75%) 8,816 50.15 0 0 5,700 6,500 4,900
05/09/2025 5,700 0 (0%) 6,134 34.99 0 0 5,700 6,500 4,900
04/09/2025 5,800 0.1 (1.75%) 3,410 19.59 0 0 5,700 6,500 4,900

Historical Data - BSC

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