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 4,000 -0.2 (-4.76%) 2,165 8.73 0 0 4,200 4,800 3,600
31/03/2026 3,700 -0.5 (-11.9%) 4,000 16.78 0 0 4,200 4,800 3,600
30/03/2026 4,100 0.4 (10.81%) 3,107 12.96 0 0 3,700 4,200 3,200
27/03/2026 3,600 -0.2 (-5.26%) 13,150 48.13 0 0 3,800 4,300 3,300
26/03/2026 3,800 -0.4 (-9.52%) 6,900 26.2 0 0 4,200 4,800 3,600
25/03/2026 4,200 0.1 (2.44%) 1,011 4.27 0 0 4,100 4,700 3,500
24/03/2026 4,200 0.3 (7.69%) 20,500 83.14 0 0 3,900 4,400 3,400
23/03/2026 3,900 0.5 (14.71%) 64,901 253.1 0 0 3,400 3,900 2,900
20/03/2026 3,400 -0.4 (-10.53%) 1,000 3.4 0 0 3,800 4,300 3,300
19/03/2026 3,800 0 (0%) 7 0.03 0 0 3,800 4,300 3,300
18/03/2026 3,800 0 (0%) 3 0.01 0 0 3,800 4,300 3,300
17/03/2026 3,900 0.3 (8.33%) 16,600 63.07 0 0 3,600 4,100 3,100
16/03/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
13/03/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
12/03/2026 3,800 0 (0%) 21,201 76.34 0 0 3,800 4,300 3,300
11/03/2026 3,800 0 (0%) 2 0.01 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 (0%) 200 0.76 0 0 3,800 4,300 3,300
05/03/2026 3,800 0.2 (5.56%) 100 0.38 0 0 3,600 4,100 3,100
04/03/2026 3,700 0 (0%) 13,900 50.12 0 0 3,700 4,200 3,200
03/03/2026 4,000 0.4 (11.11%) 400 1.48 0 0 3,600 4,100 3,100
02/03/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
27/02/2026 4,000 -0.2 (-4.76%) 69,500 250.43 0 0 4,200 4,800 3,600
26/02/2026 4,200 0.2 (5%) 100 0.42 0 0 4,000 4,600 3,400
25/02/2026 4,000 0 (0%) 200 0.8 0 0 4,000 4,600 3,400
24/02/2026 4,300 0.3 (7.5%) 402 1.62 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 4,300 0.4 (10.26%) 300 1.21 0 0 3,900 4,400 3,400
12/02/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
11/02/2026 4,500 0.5 (12.5%) 6,900 26.97 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 4,000 0 (0%) 100 0.4 0 0 4,000 4,600 3,400
05/02/2026 4,000 0 (0%) 4 0.02 0 0 4,000 4,600 3,400
04/02/2026 4,000 0 (0%) 200 0.8 0 0 4,000 4,600 3,400
03/02/2026 4,400 0.4 (10%) 2,800 11.08 0 0 4,000 4,600 3,400
02/02/2026 4,000 -0.3 (-6.98%) 500 1.98 0 0 4,300 4,900 3,700
30/01/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
29/01/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
28/01/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
27/01/2026 4,300 0 (0%) 4 0.02 0 0 4,300 4,900 3,700
26/01/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
23/01/2026 4,300 0.2 (4.88%) 199 0.82 0 0 4,100 4,700 3,500
22/01/2026 4,300 0.2 (4.88%) 700 2.85 0 0 4,100 4,700 3,500
21/01/2026 4,100 0.1 (2.5%) 500 2.05 0 0 4,000 4,600 3,400
20/01/2026 4,000 0 (0%) 2 0.01 0 0 4,000 4,600 3,400
19/01/2026 4,000 -0.2 (-4.76%) 2,200 8.71 0 0 4,200 4,800 3,600
16/01/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
15/01/2026 4,200 0.1 (2.44%) 2,000 8.35 0 0 4,100 4,700 3,500
14/01/2026 4,100 0 (0%) 200 0.82 0 0 4,100 4,700 3,500
13/01/2026 4,100 0.2 (5.13%) 102 0.42 0 0 3,900 4,400 3,400
12/01/2026 4,200 0.1 (2.44%) 400 1.57 0 0 4,100 4,700 3,500
09/01/2026 4,100 0 (0%) 38 0.16 0 0 4,100 4,700 3,500
08/01/2026 4,100 0.3 (7.89%) 100 0.41 0 0 3,800 4,300 3,300
07/01/2026 3,800 -0.3 (-7.32%) 208 0.79 0 0 4,100 4,700 3,500
06/01/2026 4,000 -0.7 (-14.89%) 800 3.26 0 0 4,700 5,400 4,000
05/01/2026 4,700 0 (0%) 12 0.06 0 0 4,700 5,400 4,000
31/12/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
30/12/2025 4,600 0.5 (12.2%) 208 0.97 0 0 4,100 4,700 3,500
29/12/2025 4,200 0.1 (2.44%) 10,205 42.24 0 0 4,100 4,700 3,500
26/12/2025 4,000 0.2 (5.26%) 400 1.62 0 0 3,800 4,300 3,300
25/12/2025 3,800 -0.4 (-9.52%) 102 0.39 0 0 4,200 4,800 3,600
24/12/2025 4,300 0 (0%) 400 1.69 0 0 4,300 4,900 3,700
23/12/2025 4,400 0.4 (10%) 702 3.02 0 0 4,000 4,600 3,400
22/12/2025 4,100 0.5 (13.89%) 2,000 8 0 0 3,600 4,100 3,100
19/12/2025 4,300 0.2 (4.88%) 2,600 9.45 0 0 4,100 4,700 3,500
18/12/2025 4,100 -0.2 (-4.65%) 100 0.41 0 0 4,300 4,900 3,700
17/12/2025 4,300 0.3 (7.5%) 400 1.72 0 0 4,000 4,600 3,400
16/12/2025 4,300 -0.1 (-2.27%) 500 1.98 0 0 4,400 5,000 3,800
15/12/2025 4,400 0 (0%) 100 0.44 0 0 4,400 5,000 3,800
12/12/2025 4,400 0 (0%) 300 1.32 0 0 4,400 5,000 3,800
11/12/2025 4,400 0.1 (2.33%) 100 0.44 0 0 4,300 4,900 3,700
10/12/2025 4,400 0 (0%) 300 1.29 0 0 4,400 5,000 3,800
09/12/2025 4,400 0 (0%) 110 0.48 0 0 4,400 5,000 3,800
08/12/2025 4,400 0.1 (2.33%) 400 1.75 0 0 4,300 4,900 3,700
05/12/2025 4,400 0.1 (2.33%) 500 2.13 0 0 4,300 4,900 3,700
04/12/2025 4,300 0.3 (7.5%) 216 0.93 0 0 4,000 4,600 3,400
03/12/2025 3,900 -0.5 (-11.36%) 300 1.2 0 0 4,400 5,000 3,800
02/12/2025 4,400 -0.1 (-2.22%) 600 2.64 0 0 4,500 5,100 3,900
01/12/2025 4,500 0.3 (7.14%) 111 0.5 0 0 4,200 4,800 3,600
28/11/2025 4,500 0.1 (2.27%) 2,200 9.19 0 0 4,400 5,000 3,800
27/11/2025 4,400 0 (0%) 2,301 10.11 0 0 4,400 5,000 3,800
26/11/2025 4,400 0 (0%) 600 2.66 0 0 4,400 5,000 3,800
25/11/2025 4,400 0.1 (2.33%) 800 3.53 0 0 4,300 4,900 3,700
24/11/2025 4,500 0.3 (7.14%) 604 2.61 0 0 4,200 4,800 3,600
21/11/2025 4,500 -0.1 (-2.17%) 800 3.37 0 0 4,600 5,200 4,000
20/11/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
19/11/2025 4,400 0.1 (2.33%) 200 0.92 0 0 4,300 4,900 3,700
18/11/2025 4,500 0.2 (4.65%) 3,810 16.54 0 0 4,300 4,900 3,700
17/11/2025 4,400 0 (0%) 403 1.71 0 0 4,400 5,000 3,800
14/11/2025 4,500 -0.6 (-11.76%) 4,110 18.24 0 0 5,100 5,800 4,400
13/11/2025 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
12/11/2025 4,900 0.3 (6.52%) 300 1.52 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 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
06/11/2025 4,500 0.3 (7.14%) 304 1.4 0 0 4,200 4,800 3,600
05/11/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
04/11/2025 4,200 -0.2 (-4.55%) 1,102 4.67 0 0 4,400 5,000 3,800
03/11/2025 4,400 0 (0%) 109 0.48 0 0 4,400 5,000 3,800
31/10/2025 4,400 0.1 (2.33%) 224 0.97 0 0 4,300 4,900 3,700
30/10/2025 4,100 -0.4 (-8.89%) 400 1.72 0 0 4,500 5,100 3,900
29/10/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
28/10/2025 4,400 0 (0%) 600 2.67 0 0 4,400 5,000 3,800
27/10/2025 4,400 0 (0%) 199 0.82 0 0 4,400 5,000 3,800
24/10/2025 4,400 0.1 (2.33%) 400 1.76 0 0 4,300 4,900 3,700
23/10/2025 4,300 -0.2 (-4.44%) 300 1.29 0 0 4,500 5,100 3,900
22/10/2025 4,400 0.3 (7.32%) 400 1.79 0 0 4,100 4,700 3,500
21/10/2025 4,600 0 (0%) 6,830 28.14 0 0 4,600 5,200 4,000
20/10/2025 4,600 0 (0%) 30 0.14 0 0 4,600 5,200 4,000
17/10/2025 4,700 0.3 (6.82%) 640 2.94 0 0 4,400 5,000 3,800
16/10/2025 4,600 0.2 (4.55%) 1,400 6.19 0 0 4,400 5,000 3,800
15/10/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
14/10/2025 4,400 -0.1 (-2.22%) 300 1.33 0 0 4,500 5,100 3,900
13/10/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
10/10/2025 4,500 0 (0%) 10 0.04 0 0 4,500 5,100 3,900
09/10/2025 4,600 0.3 (6.98%) 200 0.89 0 0 4,300 4,900 3,700
08/10/2025 4,300 0 (0%) 218 0.94 0 0 4,300 4,900 3,700
07/10/2025 4,300 -0.5 (-10.42%) 2,400 10.32 0 0 4,800 5,500 4,100
06/10/2025 4,800 0 (0%) 150 0.72 0 0 4,800 5,500 4,100
03/10/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
02/10/2025 4,800 0 (0%) 200 0.96 0 0 4,800 5,500 4,100
01/10/2025 4,800 0.6 (14.29%) 138 0.66 0 0 4,200 4,800 3,600

Historical Data - BSC

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