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
02/04/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
01/04/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
31/03/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
30/03/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
27/03/2026 3,400 0 (0%) 810,310 2,704.42 0 0 3,400 3,900 2,900
26/03/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
25/03/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
24/03/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
23/03/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
20/03/2026 3,400 -0.3 (-8.11%) 1,287,782 4,321.53 0 0 3,700 4,200 3,200
19/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
18/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
17/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
16/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
13/03/2026 3,800 0 (0%) 613,034 2,274.09 0 0 3,800 4,300 3,300
12/03/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
11/03/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
10/03/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
09/03/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
06/03/2026 3,800 -0.2 (-5%) 1,106,000 4,150.88 0 0 4,000 4,600 3,400
05/03/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
04/03/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
03/03/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
02/03/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
27/02/2026 4,100 0.1 (2.5%) 287,827 1,152.36 0 0 4,000 4,600 3,400
26/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
25/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
24/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
23/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
13/02/2026 4,000 0 (0%) 253,063 1,016.57 0 0 4,000 4,600 3,400
12/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
11/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
10/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
09/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
06/02/2026 4,100 0 (0%) 365,593 1,446.63 0 0 4,100 4,700 3,500
05/02/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
04/02/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
03/02/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
02/02/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
30/01/2026 4,300 -0.3 (-6.52%) 1,701,886 6,895.76 0 0 4,600 5,200 4,000
29/01/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
28/01/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
27/01/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
26/01/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
23/01/2026 4,500 -0.1 (-2.17%) 901,153 4,111.86 0 0 4,600 5,200 4,000
22/01/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
21/01/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
20/01/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
19/01/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
16/01/2026 4,600 -0.3 (-6.12%) 1,267,944 5,777.41 0 0 4,900 5,600 4,200
15/01/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
14/01/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
13/01/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
12/01/2026 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
09/01/2026 4,600 -0.2 (-4.17%) 816,434 4,035.31 640,000 3,456 4,800 5,500 4,100
08/01/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
07/01/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
06/01/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
05/01/2026 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
31/12/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
30/12/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
29/12/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
26/12/2025 4,900 -0.3 (-5.77%) 246,765 1,178.47 0 0 5,200 5,900 4,500
25/12/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
24/12/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
23/12/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
22/12/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
19/12/2025 5,000 0.3 (6.38%) 879,476 4,564.99 640,000 3,456 4,700 5,400 4,000
18/12/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
17/12/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
16/12/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
15/12/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
12/12/2025 4,700 0 (0%) 790,520 3,719.41 0 0 4,700 5,400 4,000
11/12/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
10/12/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
09/12/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
08/12/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
05/12/2025 4,800 0.3 (6.67%) 652,732 3,091.31 0 0 4,500 5,100 3,900
04/12/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
03/12/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
02/12/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
01/12/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
28/11/2025 4,500 -0.1 (-2.17%) 649,733 2,901.7 0 0 4,600 5,200 4,000
27/11/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
26/11/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
25/11/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
24/11/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
21/11/2025 4,700 0 (0%) 425,628 1,951.2 0 0 4,700 5,400 4,000
20/11/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
19/11/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
18/11/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
17/11/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
14/11/2025 4,600 0 (0%) 170,130 793.71 0 0 4,600 5,200 4,000
13/11/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
12/11/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
11/11/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
10/11/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
07/11/2025 4,700 0 (0%) 255,798 1,177.04 0 0 4,700 5,400 4,000
06/11/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
05/11/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
04/11/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
03/11/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
31/10/2025 4,700 0.1 (2.17%) 731,000 3,452.49 0 0 4,600 5,200 4,000
30/10/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
29/10/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
28/10/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
27/10/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
24/10/2025 4,600 -0.3 (-6.12%) 1,369,772 6,263.6 0 0 4,900 5,600 4,200
23/10/2025 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
22/10/2025 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
21/10/2025 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
20/10/2025 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
17/10/2025 5,000 0 (0%) 488,307 2,392.61 0 0 5,000 5,700 4,300
16/10/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
15/10/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
14/10/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
13/10/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
10/10/2025 5,000 0.2 (4.17%) 873,064 4,333.85 200,000 900 4,800 5,500 4,100
09/10/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
08/10/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
07/10/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
06/10/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
03/10/2025 5,000 -0.5 (-9.09%) 1,392,556 6,661.58 340,000 1,982 5,500 6,300 4,700
02/10/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700

Historical Data - BSC

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