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
25/03/2026 2,620 0.01 (0.38%) 35,600 92.58 0 0 2,610 2,790 2,430
24/03/2026 2,610 0.02 (0.77%) 67,100 174.99 0 0 2,590 2,770 2,410
23/03/2026 2,590 -0.02 (-0.77%) 148,400 384.65 2,405,800 6,279.14 2,610 2,790 2,430
20/03/2026 2,610 0.04 (1.56%) 146,000 381.63 0 0 2,570 2,740 2,400
19/03/2026 2,570 0.06 (2.39%) 88,000 225.55 0 0 2,510 2,680 2,340
18/03/2026 2,510 0 (0%) 43,800 110.86 0 0 2,510 2,680 2,340
17/03/2026 2,510 0 (0%) 62,100 156.54 0 0 2,510 2,680 2,340
16/03/2026 2,510 -0.04 (-1.57%) 63,200 158.58 0 0 2,550 2,720 2,380
13/03/2026 2,550 0.05 (2%) 140,900 358.39 0 0 2,500 2,670 2,330
12/03/2026 2,500 -0.03 (-1.19%) 50,600 126.66 0 0 2,530 2,700 2,360
11/03/2026 2,530 0.01 (0.4%) 39,900 101.7 0 0 2,520 2,690 2,350
10/03/2026 2,520 0.07 (2.86%) 83,900 211.09 0 0 2,450 2,620 2,280
09/03/2026 2,450 -0.18 (-6.84%) 449,900 1,104.2 0 0 2,630 2,810 2,450
06/03/2026 2,630 -0.05 (-1.87%) 37,800 100.4 0 0 2,680 2,860 2,500
05/03/2026 2,680 -0.09 (-3.25%) 195,600 513.69 0 0 2,770 2,960 2,580
04/03/2026 2,770 0.06 (2.21%) 430,800 1,138.7 0 0 2,710 2,890 2,530
03/03/2026 2,710 -0.07 (-2.52%) 46,300 126.3 0 0 2,780 2,970 2,590
02/03/2026 2,780 -0.04 (-1.42%) 111,800 307.16 0 0 2,820 3,010 2,630
27/02/2026 2,820 0.03 (1.08%) 126,700 353.2 0 0 2,790 2,980 2,600
26/02/2026 2,790 0.01 (0.36%) 27,900 77.5 0 0 2,780 2,970 2,590
25/02/2026 2,780 -0.03 (-1.07%) 37,400 103.79 0 0 2,810 3,000 2,620
24/02/2026 2,810 -0.01 (-0.35%) 48,600 136.7 0 0 2,820 3,010 2,630
23/02/2026 2,820 0.04 (1.44%) 40,600 113.68 0 0 2,780 2,970 2,590
13/02/2026 2,780 -0.01 (-0.36%) 107,600 299.96 0 0 2,790 2,980 2,600
12/02/2026 2,790 -0.01 (-0.36%) 28,700 79.41 0 0 2,800 2,990 2,610
11/02/2026 2,800 0.03 (1.08%) 36,500 102.11 0 0 2,770 2,960 2,580
10/02/2026 2,770 0.01 (0.36%) 69,100 191.09 0 0 2,760 2,950 2,570
09/02/2026 2,760 -0.01 (-0.36%) 21,000 58.01 0 0 2,770 2,960 2,580
06/02/2026 2,770 -0.02 (-0.72%) 54,000 149.58 0 0 2,790 2,980 2,600
05/02/2026 2,790 0 (0%) 16,900 47.08 0 0 2,790 2,980 2,600
04/02/2026 2,790 0 (0%) 123,900 344.38 0 0 2,790 2,980 2,600
03/02/2026 2,790 0 (0%) 34,200 95.46 0 0 2,790 2,980 2,600
02/02/2026 2,790 -0.01 (-0.36%) 103,700 289.43 0 0 2,800 2,990 2,610
30/01/2026 2,800 0 (0%) 92,100 257.08 0 0 2,800 2,990 2,610
29/01/2026 2,800 0 (0%) 57,000 160.68 3,000,000 8,400 2,800 2,990 2,610
28/01/2026 2,800 0 (0%) 245,600 683.94 0 0 2,800 2,990 2,610
27/01/2026 2,800 0 (0%) 23,300 65.29 0 0 2,800 2,990 2,610
26/01/2026 2,800 -0.05 (-1.75%) 124,200 351.26 0 0 2,850 3,040 2,660
23/01/2026 2,850 -0.01 (-0.35%) 105,700 301.37 1,000,000 2,860 2,860 3,060 2,660
22/01/2026 2,860 0 (0%) 114,900 327.64 0 0 2,860 3,060 2,660
21/01/2026 2,860 0.06 (2.14%) 54,700 156.73 0 0 2,800 2,990 2,610
20/01/2026 2,800 -0.1 (-3.45%) 106,800 304.85 0 0 2,900 3,100 2,700
19/01/2026 2,900 0.01 (0.35%) 92,800 266.98 0 0 2,890 3,090 2,690
16/01/2026 2,890 0.02 (0.7%) 144,900 412.33 0 0 2,870 3,070 2,670
15/01/2026 2,870 -0.01 (-0.35%) 41,200 118.43 0 0 2,880 3,080 2,680
14/01/2026 2,880 0.02 (0.7%) 50,100 143.34 0 0 2,860 3,060 2,660
13/01/2026 2,860 -0.01 (-0.35%) 28,100 80.56 0 0 2,870 3,070 2,670
12/01/2026 2,870 0.02 (0.7%) 90,700 259.41 0 0 2,850 3,040 2,660
09/01/2026 2,850 -0.04 (-1.38%) 56,900 163.71 0 0 2,890 3,090 2,690
08/01/2026 2,890 -0.01 (-0.34%) 213,700 608.04 0 0 2,900 3,100 2,700
07/01/2026 2,900 0.02 (0.69%) 47,700 137.41 0 0 2,880 3,080 2,680
06/01/2026 2,880 0.05 (1.77%) 47,900 136.79 0 0 2,830 3,020 2,640
05/01/2026 2,830 -0.04 (-1.39%) 111,200 321.07 0 0 2,870 3,070 2,670
31/12/2025 2,870 -0.03 (-1.03%) 166,900 482.86 0 0 2,900 3,100 2,700
30/12/2025 2,900 -0.02 (-0.68%) 174,500 508.54 0 0 2,920 3,120 2,720
29/12/2025 2,920 -0.02 (-0.68%) 153,100 448.24 0 0 2,940 3,140 2,740
26/12/2025 2,940 0 (0%) 283,600 830.33 0 0 2,940 3,140 2,740
25/12/2025 2,940 -0.01 (-0.34%) 39,900 118.27 0 0 2,950 3,150 2,750
24/12/2025 2,950 0 (0%) 51,000 149.64 0 0 2,950 3,150 2,750
23/12/2025 2,950 -0.01 (-0.34%) 91,500 269.38 0 0 2,960 3,160 2,760
22/12/2025 2,960 0.03 (1.02%) 66,200 195.38 0 0 2,930 3,130 2,730
19/12/2025 2,930 -0.03 (-1.01%) 113,700 336.17 0 0 2,960 3,160 2,760
18/12/2025 2,960 -0.04 (-1.33%) 109,600 320.94 2,000,000 6,420 3,000 3,210 2,790
17/12/2025 3,000 -0.05 (-1.64%) 86,200 258.04 0 0 3,050 3,260 2,840
16/12/2025 3,050 0.09 (3.04%) 155,000 455.39 0 0 2,960 3,160 2,760
15/12/2025 2,960 0.02 (0.68%) 46,800 137.64 0 0 2,940 3,140 2,740
12/12/2025 2,940 -0.16 (-5.16%) 240,500 724.99 0 0 3,100 3,310 2,890
11/12/2025 3,100 0.04 (1.31%) 82,600 252.44 0 0 3,060 3,270 2,850
10/12/2025 3,060 0.05 (1.66%) 299,400 924.4 0 0 3,010 3,220 2,800
09/12/2025 3,010 -0.13 (-4.14%) 188,900 586.28 0 0 3,140 3,350 2,930
08/12/2025 3,140 0.2 (6.8%) 556,000 1,724.19 0 0 2,940 3,140 2,740
05/12/2025 2,940 -0.05 (-1.67%) 54,600 162.51 0 0 2,990 3,190 2,790
04/12/2025 2,990 0.06 (2.05%) 725,900 2,074.59 0 0 2,930 3,130 2,730
03/12/2025 2,930 -0.02 (-0.68%) 67,300 195.63 0 0 2,950 3,150 2,750
02/12/2025 2,950 0.01 (0.34%) 67,200 196.72 1,000,000 2,740 2,940 3,140 2,740
01/12/2025 2,940 0.05 (1.73%) 103,500 302.88 0 0 2,890 3,090 2,690
28/11/2025 2,890 -0.06 (-2.03%) 33,700 97.92 0 0 2,950 3,150 2,750
27/11/2025 2,950 0.04 (1.37%) 84,500 248.72 0 0 2,910 3,110 2,710
26/11/2025 2,910 0.01 (0.34%) 216,000 619.83 0 0 2,900 3,100 2,700
25/11/2025 2,900 0.04 (1.4%) 60,300 172.41 0 0 2,860 3,060 2,660
24/11/2025 2,860 0 (0%) 27,700 78.5 0 0 2,860 3,060 2,660
21/11/2025 2,860 -0.04 (-1.38%) 44,100 127.09 0 0 2,900 3,100 2,700
20/11/2025 2,900 -0.03 (-1.02%) 107,500 312.95 0 0 2,930 3,130 2,730
19/11/2025 2,930 -0.01 (-0.34%) 58,800 169.99 0 0 2,940 3,140 2,740
18/11/2025 2,940 0.06 (2.08%) 88,900 259.4 0 0 2,880 3,080 2,680
17/11/2025 2,880 0.02 (0.7%) 99,300 285.58 0 0 2,860 3,060 2,660
14/11/2025 2,860 -0.01 (-0.35%) 76,900 219.25 0 0 2,870 3,070 2,670
13/11/2025 2,870 0.05 (1.77%) 161,100 457.24 0 0 2,820 3,010 2,630
12/11/2025 2,820 0 (0%) 189,500 534.33 0 0 2,820 3,010 2,630
11/11/2025 2,820 -0.02 (-0.7%) 80,900 227.68 0 0 2,840 3,030 2,650
10/11/2025 2,840 -0.05 (-1.73%) 85,400 242.86 0 0 2,890 3,090 2,690
07/11/2025 2,890 0.01 (0.35%) 25,400 72.86 0 0 2,880 3,080 2,680
06/11/2025 2,880 -0.04 (-1.37%) 75,800 218.75 0 0 2,920 3,120 2,720
05/11/2025 2,920 0.03 (1.04%) 20,900 60.36 0 0 2,890 3,090 2,690
04/11/2025 2,890 -0.02 (-0.69%) 61,400 176.46 0 0 2,910 3,110 2,710
03/11/2025 2,910 0 (0%) 178,000 517.95 0 0 2,910 3,110 2,710
31/10/2025 2,910 0 (0%) 24,700 71.95 0 0 2,910 3,110 2,710
30/10/2025 2,910 -0.11 (-3.64%) 147,500 429.78 0 0 3,020 3,230 2,810
29/10/2025 3,020 -0.01 (-0.33%) 128,300 389.19 0 0 3,030 3,240 2,820
28/10/2025 3,030 0.19 (6.69%) 344,300 1,038.51 0 0 2,840 3,030 2,650
27/10/2025 2,840 0 (0%) 47,000 134.13 0 0 2,840 3,030 2,650
24/10/2025 2,840 -0.04 (-1.39%) 86,500 243.5 0 0 2,880 3,080 2,680
23/10/2025 2,880 0.06 (2.13%) 85,600 241.39 0 0 2,820 3,010 2,630
22/10/2025 2,820 0.01 (0.36%) 55,200 154.69 0 0 2,810 3,000 2,620
21/10/2025 2,810 0.01 (0.36%) 76,400 213.73 0 0 2,800 2,990 2,610
20/10/2025 2,800 -0.15 (-5.08%) 259,000 739.55 0 0 2,950 3,150 2,750
17/10/2025 2,950 -0.02 (-0.67%) 250,200 728.09 0 0 2,970 3,170 2,770
16/10/2025 2,970 -0.02 (-0.67%) 97,000 289.6 0 0 2,990 3,190 2,790
15/10/2025 2,990 0.02 (0.67%) 22,900 68.2 0 0 2,970 3,170 2,770
14/10/2025 2,970 -0.08 (-2.62%) 244,900 734.82 0 0 3,050 3,260 2,840
13/10/2025 3,050 -0.04 (-1.29%) 195,400 590.27 0 0 3,090 3,300 2,880
10/10/2025 3,090 -0.01 (-0.32%) 125,600 388.4 8,500,000 27,400 3,100 3,310 2,890
09/10/2025 3,100 0.02 (0.65%) 71,600 221.06 0 0 3,080 3,290 2,870
08/10/2025 3,080 -0.01 (-0.32%) 69,800 216.85 0 0 3,090 3,300 2,880
07/10/2025 3,090 0.01 (0.32%) 270,500 839.74 0 0 3,080 3,290 2,870
06/10/2025 3,080 -0.02 (-0.65%) 779,800 2,398.9 0 0 3,100 3,310 2,890
03/10/2025 3,100 0.02 (0.65%) 56,900 173.5 0 0 3,080 3,290 2,870
02/10/2025 3,080 -0.08 (-2.53%) 108,300 336.14 0 0 3,160 3,380 2,940
01/10/2025 3,160 0.06 (1.94%) 83,400 257.19 0 0 3,100 3,310 2,890
30/09/2025 3,100 0.03 (0.98%) 152,300 468.4 0 0 3,070 3,280 2,860
29/09/2025 3,070 -0.06 (-1.92%) 295,500 908. 0 0 3,130 3,340 2,920
26/09/2025 3,130 -0.04 (-1.26%) 227,400 714.51 0 0 3,170 3,390 2,950
25/09/2025 3,170 -0.12 (-3.65%) 268,200 859.09 0 0 3,290 3,520 3,060

Historical Data - BSC

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