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
03/04/2026 6,300 0.1 (1.61%) 248,338 1,565.94 47,500 251.75 6,200 7,100 5,300
02/04/2026 6,200 -0.1 (-1.59%) 327,350 2,016.55 0 0 6,300 7,200 5,400
01/04/2026 6,400 -0.1 (-1.54%) 467,178 2,938.31 0 0 6,500 7,400 5,600
31/03/2026 6,400 -0.1 (-1.54%) 251,535 1,628.46 60,000 444 6,500 7,400 5,600
30/03/2026 6,500 0.1 (1.56%) 113,473 738.73 0 0 6,400 7,300 5,500
27/03/2026 6,400 -0.3 (-4.48%) 912,043 5,878.6 0 0 6,700 7,700 5,700
26/03/2026 6,800 0.1 (1.49%) 375,207 2,502.95 0 0 6,700 7,700 5,700
25/03/2026 6,900 0.2 (2.99%) 340,607 2,290.55 0 0 6,700 7,700 5,700
24/03/2026 6,700 0.2 (3.08%) 178,641 1,195.25 0 0 6,500 7,400 5,600
23/03/2026 6,400 -0.5 (-7.25%) 353,251 2,303.68 700 4.62 6,900 7,900 5,900
20/03/2026 6,700 -0.4 (-5.63%) 366,303 2,514.19 0 0 7,100 8,100 6,100
19/03/2026 7,200 0 (0%) 164,694 1,163.87 0 0 7,200 8,200 6,200
18/03/2026 7,200 -0.2 (-2.7%) 316,990 2,285.95 0 0 7,400 8,500 6,300
17/03/2026 7,300 -0.2 (-2.67%) 291,064 2,163.3 300 2.2 7,500 8,600 6,400
16/03/2026 7,600 0.5 (7.04%) 532,972 4,012.52 0 0 7,100 8,100 6,100
13/03/2026 7,200 0.2 (2.86%) 532,553 3,767.4 34,000 272 7,000 8,000 6,000
12/03/2026 7,100 -0.1 (-1.39%) 234,907 1,649.87 0 0 7,200 8,200 6,200
11/03/2026 7,300 0 (0%) 287,939 2,070. 0 0 7,300 8,300 6,300
10/03/2026 7,300 0.6 (8.96%) 361,258 2,625.85 65,000 370.5 6,700 7,700 5,700
09/03/2026 6,500 -1.1 (-14.47%) 839,965 5,607.26 0 0 7,600 8,700 6,500
06/03/2026 7,700 -0.1 (-1.28%) 628,000 4,762.62 65,000 572 7,800 8,900 6,700
05/03/2026 7,500 -0.6 (-7.41%) 560,192 4,377.9 10,000 81 8,100 9,300 6,900
04/03/2026 8,300 0.4 (5.06%) 663,100 5,395.15 0 0 7,900 9,000 6,800
03/03/2026 8,300 0.8 (10.67%) 720,273 5,687.28 60,000 390 7,500 8,600 6,400
02/03/2026 7,300 -1.1 (-13.1%) 1,520,142 11,390.84 0 0 8,400 9,600 7,200
27/02/2026 8,500 -0.4 (-4.49%) 922,011 7,721.51 0 0 8,900 10,200 7,600
26/02/2026 8,800 0 (0%) 446,957 3,968.89 0 0 8,800 10,100 7,500
25/02/2026 9,100 -0.7 (-7.14%) 1,545,778 13,650.29 0 0 9,800 11,200 8,400
24/02/2026 9,500 -0.2 (-2.06%) 962,272 9,458.99 0 0 9,700 11,100 8,300
23/02/2026 9,700 1.2 (14.12%) 3,171,014 30,638.42 0 0 8,500 9,700 7,300
13/02/2026 8,800 1.1 (14.29%) 609,667 5,167.31 0 0 7,700 8,800 6,600
12/02/2026 8,000 0.5 (6.67%) 754,347 5,815.65 0 0 7,500 8,600 6,400
11/02/2026 7,700 0.8 (11.59%) 839,725 6,279.25 0 0 6,900 7,900 5,900
10/02/2026 7,000 0.9 (14.75%) 1,258,333 8,701.3 0 0 6,100 7,000 5,200
09/02/2026 6,400 0.3 (4.92%) 751,115 4,564.09 0 0 6,100 7,000 5,200
06/02/2026 6,200 0.4 (6.9%) 508,984 3,090.29 0 0 5,800 6,600 5,000
05/02/2026 5,800 0.1 (1.75%) 861,364 4,956.94 0 0 5,700 6,500 4,900
04/02/2026 5,600 0.3 (5.66%) 510,008 2,892.62 0 0 5,300 6,000 4,600
03/02/2026 5,400 0.1 (1.89%) 265,600 1,412.72 0 0 5,300 6,000 4,600
02/02/2026 5,200 -0.3 (-5.45%) 450,920 2,380.06 0 0 5,500 6,300 4,700
30/01/2026 5,300 -0.3 (-5.36%) 244,058 1,346.99 0 0 5,600 6,400 4,800
29/01/2026 5,700 0.7 (14.%) 429,877 2,428.03 0 0 5,000 5,700 4,300
28/01/2026 5,100 -0.2 (-3.77%) 169,177 848.1 0 0 5,300 6,000 4,600
27/01/2026 5,300 -0.1 (-1.85%) 164,373 864.24 0 0 5,400 6,200 4,600
26/01/2026 5,400 0 (0%) 230,839 1,243.12 0 0 5,400 6,200 4,600
23/01/2026 5,300 -0.1 (-1.85%) 253,221 1,357.12 0 0 5,400 6,200 4,600
22/01/2026 5,500 0.1 (1.85%) 100,300 541.31 0 0 5,400 6,200 4,600
21/01/2026 5,500 0 (0%) 37,810 205.91 0 0 5,500 6,300 4,700
20/01/2026 5,400 -0.3 (-5.26%) 223,701 1,226.19 0 0 5,700 6,500 4,900
19/01/2026 5,500 0 (0%) 45,756 258.71 0 0 5,500 6,300 4,700
16/01/2026 5,800 0.1 (1.75%) 112,314 621.23 0 0 5,700 6,500 4,900
15/01/2026 5,800 0 (0%) 73,706 418.41 0 0 5,800 6,600 5,000
14/01/2026 5,800 0.2 (3.57%) 145,510 842.34 0 0 5,600 6,400 4,800
13/01/2026 5,700 0.3 (5.56%) 91,613 508.93 0 0 5,400 6,200 4,600
12/01/2026 5,500 0.2 (3.77%) 132,693 719.76 0 0 5,300 6,000 4,600
09/01/2026 5,300 -0.1 (-1.85%) 60,520 323.13 0 0 5,400 6,200 4,600
08/01/2026 5,400 -0.2 (-3.57%) 231,700 1,253.79 0 0 5,600 6,400 4,800
07/01/2026 5,600 -0.2 (-3.45%) 231,323 1,304.72 0 0 5,800 6,600 5,000
06/01/2026 5,700 -0.2 (-3.39%) 102,635 591.87 0 0 5,900 6,700 5,100
05/01/2026 6,000 0.2 (3.45%) 128,112 760.54 0 0 5,800 6,600 5,000
31/12/2025 6,000 0.1 (1.69%) 250,450 1,453.15 0 0 5,900 6,700 5,100
30/12/2025 5,900 -0.2 (-3.28%) 185,700 1,088.13 0 0 6,100 7,000 5,200
29/12/2025 6,100 0 (0%) 187,464 1,147.08 0 0 6,100 7,000 5,200
26/12/2025 6,100 0.2 (3.39%) 302,300 1,858.01 0 0 5,900 6,700 5,100
25/12/2025 6,000 0.1 (1.69%) 169,100 1,002.07 0 0 5,900 6,700 5,100
24/12/2025 6,000 0.1 (1.69%) 484,218 2,855.04 48,500 247.35 5,900 6,700 5,100
23/12/2025 6,000 0.1 (1.69%) 340,800 2,004.34 0 0 5,900 6,700 5,100
22/12/2025 6,000 0.1 (1.69%) 357,490 2,109.01 0 0 5,900 6,700 5,100
19/12/2025 5,900 -0.1 (-1.67%) 124,301 731.04 0 0 6,000 6,900 5,100
18/12/2025 6,100 0.2 (3.39%) 126,794 761.17 0 0 5,900 6,700 5,100
17/12/2025 6,000 0 (0%) 105,706 624.06 0 0 6,000 6,900 5,100
16/12/2025 6,100 0.1 (1.67%) 95,019 570.09 0 0 6,000 6,900 5,100
15/12/2025 6,100 0.1 (1.67%) 221,155 1,317. 1,000,000 6,900 6,000 6,900 5,100
12/12/2025 6,000 0 (0%) 156,008 930.44 0 0 6,000 6,900 5,100
11/12/2025 6,100 0 (0%) 180,065 1,076.9 0 0 6,100 7,000 5,200
10/12/2025 6,200 -0.1 (-1.59%) 160,927 980.31 0 0 6,300 7,200 5,400
09/12/2025 6,300 0 (0%) 105,133 664.52 0 0 6,300 7,200 5,400
08/12/2025 6,400 0.2 (3.23%) 720,701 4,549.86 0 0 6,200 7,100 5,300
05/12/2025 6,300 0 (0%) 102,043 635.09 0 0 6,300 7,200 5,400
04/12/2025 6,300 0 (0%) 125,655 791.54 0 0 6,300 7,200 5,400
03/12/2025 6,500 0.5 (8.33%) 781,392 4,947.92 0 0 6,000 6,900 5,100
02/12/2025 6,100 0 (0%) 221,466 1,325.53 0 0 6,100 7,000 5,200
01/12/2025 6,100 0.2 (3.39%) 244,858 1,502.22 0 0 5,900 6,700 5,100
28/11/2025 6,000 0.1 (1.69%) 326,290 1,925.78 1,000,000 5,100 5,900 6,700 5,100
27/11/2025 6,000 0 (0%) 113,170 672.92 0 0 6,000 6,900 5,100
26/11/2025 6,100 0.1 (1.67%) 333,920 2,016.06 0 0 6,000 6,900 5,100
25/11/2025 6,100 -0.2 (-3.17%) 210,503 1,271.22 0 0 6,300 7,200 5,400
24/11/2025 6,300 0 (0%) 236,191 1,490.97 0 0 6,300 7,200 5,400
21/11/2025 6,400 0.1 (1.59%) 211,486 1,332.87 12,500 78.75 6,300 7,200 5,400
20/11/2025 6,400 0.2 (3.23%) 351,792 2,225.49 0 0 6,200 7,100 5,300
19/11/2025 6,300 -0.1 (-1.56%) 462,859 2,883.33 0 0 6,400 7,300 5,500
18/11/2025 6,400 -0.2 (-3.03%) 461,051 2,930.06 0 0 6,600 7,500 5,700
17/11/2025 6,500 -0.1 (-1.52%) 419,191 2,765.13 0 0 6,600 7,500 5,700
14/11/2025 6,600 0.1 (1.54%) 465,871 3,090.23 0 0 6,500 7,400 5,600
13/11/2025 6,300 0.4 (6.78%) 739,076 4,797.35 0 0 5,900 6,700 5,100
12/11/2025 6,000 0.7 (13.21%) 145,279 853.63 10,000 50 5,300 6,000 4,600
11/11/2025 5,400 0.2 (3.85%) 482,524 2,566.08 0 0 5,200 5,900 4,500
10/11/2025 5,300 0 (0%) 431,574 2,245.53 30,500 166.95 5,300 6,000 4,600
07/11/2025 5,400 0 (0%) 179,501 955.22 0 0 5,400 6,200 4,600
06/11/2025 5,600 0.1 (1.82%) 279,516 1,516.3 590,000 2,773 5,500 6,300 4,700
05/11/2025 5,600 0 (0%) 310,594 1,697.19 0 0 5,600 6,400 4,800
04/11/2025 5,600 -0.2 (-3.45%) 203,450 1,138.96 1,710,000 8,550 5,800 6,600 5,000
03/11/2025 5,700 -0.3 (-5%) 278,784 1,608.97 0 0 6,000 6,900 5,100
31/10/2025 6,000 0.2 (3.45%) 614,772 3,700.96 0 0 5,800 6,600 5,000
30/10/2025 6,100 0 (0%) 761,628 4,433.74 0 0 6,100 7,000 5,200
29/10/2025 5,600 -0.3 (-5.08%) 712,542 4,346.61 1,140,000 6,840 5,900 6,700 5,100
28/10/2025 6,000 0.7 (13.21%) 658,200 3,867.85 1,160,000 6,960 5,300 6,000 4,600
27/10/2025 5,400 0.7 (14.89%) 424,037 2,240.46 0 0 4,700 5,400 4,000
24/10/2025 4,800 0.1 (2.13%) 48,720 229.62 1,325,000 5,300 4,700 5,400 4,000
23/10/2025 4,900 0.2 (4.26%) 13,610 64.41 0 0 4,700 5,400 4,000
22/10/2025 4,900 0.2 (4.26%) 38,560 181.2 0 0 4,700 5,400 4,000
21/10/2025 4,800 0 (0%) 11,924 56.01 0 0 4,800 5,500 4,100
20/10/2025 4,800 0 (0%) 42,608 203.32 0 0 4,800 5,500 4,100
17/10/2025 4,900 0 (0%) 85,944 412.08 0 0 4,900 5,600 4,200
16/10/2025 4,900 0 (0%) 4,400 21.56 0 0 4,900 5,600 4,200
15/10/2025 4,800 0 (0%) 6,059 29.49 0 0 4,800 5,500 4,100
14/10/2025 4,900 0 (0%) 73,694 356.82 0 0 4,900 5,600 4,200
13/10/2025 4,900 0.1 (2.08%) 19,309 94.15 0 0 4,800 5,500 4,100
10/10/2025 5,000 0.2 (4.17%) 55,800 269.96 0 0 4,800 5,500 4,100
09/10/2025 4,800 -0.1 (-2.04%) 54,424 263.62 0 0 4,900 5,600 4,200
08/10/2025 4,900 0 (0%) 27,572 135.31 0 0 4,900 5,600 4,200
07/10/2025 4,900 -0.1 (-2%) 19,873 97.61 0 0 5,000 5,700 4,300
06/10/2025 5,000 0.1 (2.04%) 18,417 91.84 0 0 4,900 5,600 4,200

Historical Data - BSC

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