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 6,220 -0.38 (-5.76%) 64,600 404.65 0 0 6,600 7,060 6,140
01/04/2026 6,600 0.1 (1.54%) 11,900 76.88 0 0 6,500 6,950 6,050
31/03/2026 6,500 0.2 (3.17%) 42,300 269.02 0 0 6,300 6,740 5,860
30/03/2026 6,300 -0.09 (-1.41%) 7,600 48.02 0 0 6,390 6,830 5,950
27/03/2026 6,390 -0.01 (-0.16%) 16,800 105.32 0 0 6,400 6,840 5,960
26/03/2026 6,400 0 (0%) 15,000 94.97 0 0 6,400 6,840 5,960
25/03/2026 6,400 -0.08 (-1.23%) 32,800 209.03 1,065,000 6,901.2 6,480 6,930 6,030
24/03/2026 6,480 0.35 (5.71%) 50,800 307.89 0 0 6,130 6,550 5,710
23/03/2026 6,130 -0.02 (-0.33%) 27,400 165.27 0 0 6,150 6,580 5,720
20/03/2026 6,150 0.11 (1.82%) 51,000 307.33 0 0 6,040 6,460 5,620
19/03/2026 6,040 0.04 (0.67%) 43,800 263.25 0 0 6,000 6,420 5,580
18/03/2026 6,000 -0.1 (-1.64%) 33,900 203.57 408,000 2,488.8 6,100 6,520 5,680
17/03/2026 6,100 -0.03 (-0.49%) 343,500 2,092.89 0 0 6,130 6,550 5,710
16/03/2026 6,130 0 (0%) 26,700 162.28 0 0 6,130 6,550 5,710
13/03/2026 6,130 -0.06 (-0.97%) 141,300 857.34 0 0 6,190 6,620 5,760
12/03/2026 6,190 0.12 (1.98%) 51,000 319.25 0 0 6,070 6,490 5,650
11/03/2026 6,070 0.39 (6.87%) 765,900 4,206.39 0 0 5,680 6,070 5,290
10/03/2026 5,680 -0.42 (-6.89%) 646,300 3,673.97 0 0 6,100 6,520 5,680
09/03/2026 6,100 -0.45 (-6.87%) 145,700 888.88 0 0 6,550 7,000 6,100
06/03/2026 6,550 -0.45 (-6.43%) 48,600 329.18 0 0 7,000 7,490 6,510
05/03/2026 7,000 -0.5 (-6.67%) 46,400 334.81 0 0 7,500 8,020 6,980
04/03/2026 7,500 -0.08 (-1.06%) 16,000 117.29 0 0 7,580 8,110 7,050
03/03/2026 7,580 -0.26 (-3.32%) 308,500 2,265.29 0 0 7,840 8,380 7,300
02/03/2026 7,840 -0.1 (-1.26%) 33,700 258.46 0 0 7,940 8,490 7,390
27/02/2026 7,940 -0.01 (-0.13%) 8,000 63.31 0 0 7,950 8,500 7,400
26/02/2026 7,950 0 (0%) 20,200 160.31 0 0 7,950 8,500 7,400
25/02/2026 7,950 -0.2 (-2.45%) 18,100 144.71 0 0 8,150 8,720 7,580
24/02/2026 8,150 0.15 (1.88%) 14,400 116.44 0 0 8,000 8,560 7,440
23/02/2026 8,000 0.03 (0.38%) 7,900 63.05 0 0 7,970 8,520 7,420
13/02/2026 7,970 -0.12 (-1.48%) 11,000 86.81 0 0 8,090 8,650 7,530
12/02/2026 8,090 0 (0%) 1,400 11.23 0 0 8,090 8,650 7,530
11/02/2026 8,090 0.09 (1.13%) 17,500 140.93 0 0 8,000 8,560 7,440
10/02/2026 8,000 -0.2 (-2.44%) 52,100 419.83 0 0 8,200 8,770 7,630
09/02/2026 8,200 0.15 (1.86%) 1,019,000 8,154.49 0 0 8,050 8,610 7,490
06/02/2026 8,050 -0.35 (-4.17%) 23,700 191.9 0 0 8,400 8,980 7,820
05/02/2026 8,400 -0.04 (-0.47%) 15,100 125.4 0 0 8,440 9,030 7,850
04/02/2026 8,440 -0.06 (-0.71%) 2,300 19.24 0 0 8,500 9,090 7,910
03/02/2026 8,500 -0.1 (-1.16%) 841,100 7,168.26 0 0 8,600 9,200 8,000
02/02/2026 8,600 -0.04 (-0.46%) 60,600 524.59 0 0 8,640 9,240 8,040
30/01/2026 8,640 0.24 (2.86%) 72,800 633.27 0 0 8,400 8,980 7,820
29/01/2026 8,400 0.01 (0.12%) 5,700 47.83 0 0 8,390 8,970 7,810
28/01/2026 8,390 -0.11 (-1.29%) 30,200 252.42 0 0 8,500 9,090 7,910
27/01/2026 8,500 -0.3 (-3.41%) 19,400 165.69 0 0 8,800 9,410 8,190
26/01/2026 8,800 0.19 (2.21%) 85,700 744.94 250,000 2,125 8,610 9,210 8,010
23/01/2026 8,610 -0.27 (-3.04%) 12,100 105.54 0 0 8,880 9,500 8,260
22/01/2026 8,880 0.03 (0.34%) 41,500 363.75 0 0 8,850 9,460 8,240
21/01/2026 8,850 -0.1 (-1.12%) 26,100 225.42 0 0 8,950 9,570 8,330
20/01/2026 8,950 -0.04 (-0.44%) 22,600 198.51 0 0 8,990 9,610 8,370
19/01/2026 8,990 -0.01 (-0.11%) 21,700 193.02 0 0 9,000 9,630 8,370
16/01/2026 9,000 0 (0%) 11,600 103.9 0 0 9,000 9,630 8,370
15/01/2026 9,000 0 (0%) 20,100 180.03 0 0 9,000 9,630 8,370
14/01/2026 9,000 0 (0%) 38,300 340.92 0 0 9,000 9,630 8,370
13/01/2026 9,000 0.1 (1.12%) 52,000 466.25 0 0 8,900 9,520 8,280
12/01/2026 8,900 0 (0%) 20,800 184.61 0 0 8,900 9,520 8,280
09/01/2026 8,900 -0.1 (-1.11%) 59,500 520.74 0 0 9,000 9,630 8,370
08/01/2026 9,000 0.01 (0.11%) 43,100 386.96 0 0 8,990 9,610 8,370
07/01/2026 8,990 0.29 (3.33%) 83,900 737.88 0 0 8,700 9,300 8,100
06/01/2026 8,700 0.4 (4.82%) 48,800 415.84 0 0 8,300 8,880 7,720
05/01/2026 8,300 -0.2 (-2.35%) 7,100 60.68 0 0 8,500 9,090 7,910
31/12/2025 8,500 -0.12 (-1.39%) 39,900 342.88 0 0 8,620 9,220 8,020
30/12/2025 8,620 -0.08 (-0.92%) 4,600 40.01 0 0 8,700 9,300 8,100
29/12/2025 8,700 -0.05 (-0.57%) 836,100 7,320.62 0 0 8,750 9,360 8,140
26/12/2025 8,750 0 (0%) 589,000 5,123.26 0 0 8,750 9,360 8,140
25/12/2025 8,750 -0.1 (-1.13%) 36,700 326.82 0 0 8,850 9,460 8,240
24/12/2025 8,850 -0.05 (-0.56%) 19,800 175.35 0 0 8,900 9,520 8,280
23/12/2025 8,900 -0.18 (-1.98%) 617,600 5,496.83 0 0 9,080 9,710 8,450
22/12/2025 9,080 0 (0%) 607,200 5,513.31 0 0 9,080 9,710 8,450
19/12/2025 9,080 -0.04 (-0.44%) 3,600 32.5 0 0 9,120 9,750 8,490
18/12/2025 9,120 0.03 (0.33%) 1,600 14.31 0 0 9,090 9,720 8,460
17/12/2025 9,090 0.05 (0.55%) 3,700 33.06 0 0 9,040 9,670 8,410
16/12/2025 9,040 -0.05 (-0.55%) 6,900 61.05 0 0 9,090 9,720 8,460
15/12/2025 9,090 -0.07 (-0.76%) 10,600 94.69 0 0 9,160 9,800 8,520
12/12/2025 9,160 0.15 (1.66%) 15,400 139.81 0 0 9,010 9,640 8,380
11/12/2025 9,010 -0.11 (-1.21%) 6,100 54.94 0 0 9,120 9,750 8,490
10/12/2025 9,120 -0.03 (-0.33%) 11,300 102.42 0 0 9,150 9,790 8,510
09/12/2025 9,150 0.05 (0.55%) 20,600 186.7 0 0 9,100 9,730 8,470
08/12/2025 9,100 0.01 (0.11%) 14,000 127.28 0 0 9,090 9,720 8,460
05/12/2025 9,090 -0.09 (-0.98%) 28,000 256.48 0 0 9,180 9,820 8,540
04/12/2025 9,180 0 (0%) 42,200 386.6 0 0 9,180 9,820 8,540
03/12/2025 9,180 -0.08 (-0.86%) 16,000 146.9 0 0 9,260 9,900 8,620
02/12/2025 9,260 0.1 (1.09%) 61,300 558.51 0 0 9,160 9,800 8,520
01/12/2025 9,160 -0.01 (-0.11%) 80,600 730.85 0 0 9,170 9,810 8,530
28/11/2025 9,170 -0.03 (-0.33%) 38,700 352.98 0 0 9,200 9,840 8,560
27/11/2025 9,200 0.05 (0.55%) 20,800 190.19 0 0 9,150 9,790 8,510
26/11/2025 9,150 0.19 (2.12%) 116,900 1,056.98 0 0 8,960 9,580 8,340
25/11/2025 8,960 -0.09 (-0.99%) 85,000 769.02 0 0 9,050 9,680 8,420
24/11/2025 9,050 0 (0%) 51,200 460.29 0 0 9,050 9,680 8,420
21/11/2025 9,050 0 (0%) 112,900 1,018.98 0 0 9,050 9,680 8,420
20/11/2025 9,050 -0.1 (-1.09%) 14,600 131.58 0 0 9,150 9,790 8,510
19/11/2025 9,150 0.05 (0.55%) 45,800 411.94 0 0 9,100 9,730 8,470
18/11/2025 9,100 -0.08 (-0.87%) 30,700 276.54 0 0 9,180 9,820 8,540
17/11/2025 9,180 0.21 (2.34%) 70,600 634.11 0 0 8,970 9,590 8,350
14/11/2025 8,970 0.09 (1.01%) 83,300 734.6 0 0 8,880 9,500 8,260
13/11/2025 8,880 -0.07 (-0.78%) 33,300 290.36 0 0 8,950 9,570 8,330
12/11/2025 8,950 0.05 (0.56%) 25,400 224.36 0 0 8,900 9,520 8,280
11/11/2025 8,900 -0.02 (-0.22%) 30,100 263.69 0 0 8,920 9,540 8,300
10/11/2025 8,920 0.12 (1.36%) 19,400 170.07 0 0 8,800 9,410 8,190
07/11/2025 8,800 -0.19 (-2.11%) 32,400 280.25 0 0 8,990 9,610 8,370
06/11/2025 8,990 0.21 (2.39%) 9,200 81.45 0 0 8,780 9,390 8,170
05/11/2025 8,780 -0.21 (-2.34%) 17,400 152.23 0 0 8,990 9,610 8,370
04/11/2025 8,990 0 (0%) 6,300 55.75 0 0 8,990 9,610 8,370
03/11/2025 8,990 -0.18 (-1.96%) 53,400 475.34 0 0 9,170 9,810 8,530
31/10/2025 9,170 -0.03 (-0.33%) 11,400 103.81 0 0 9,200 9,840 8,560
30/10/2025 9,200 0 (0%) 8,800 81.81 0 0 9,200 9,840 8,560
29/10/2025 9,200 -0.05 (-0.54%) 17,100 155.76 0 0 9,250 9,890 8,610
28/10/2025 9,250 0.05 (0.54%) 20,200 181.88 0 0 9,200 9,840 8,560
27/10/2025 9,200 -0.09 (-0.97%) 33,600 310.23 0 0 9,290 9,940 8,640
24/10/2025 9,290 0 (0%) 51,500 483.62 0 0 9,290 9,940 8,640
23/10/2025 9,290 -0.06 (-0.64%) 282,000 2,622.57 0 0 9,350 10,000 8,700
22/10/2025 9,350 0.15 (1.63%) 24,600 225.07 0 0 9,200 9,840 8,560
21/10/2025 9,200 0.32 (3.6%) 35,400 314.06 0 0 8,880 9,500 8,260
20/10/2025 8,880 -0.02 (-0.22%) 20,700 183.34 0 0 8,900 9,520 8,280
17/10/2025 8,900 -0.1 (-1.11%) 10,600 95.44 0 0 9,000 9,630 8,370
16/10/2025 9,000 -0.08 (-0.88%) 81,200 730.17 0 0 9,080 9,710 8,450
15/10/2025 9,080 -0.09 (-0.98%) 37,800 343.86 0 0 9,170 9,810 8,530
14/10/2025 9,170 -0.13 (-1.4%) 61,700 565.52 0 0 9,300 9,950 8,650
13/10/2025 9,300 -0.05 (-0.53%) 30,700 285.67 500,000 4,995 9,350 10,000 8,700
10/10/2025 9,350 0.09 (0.97%) 800,200 7,380.08 0 0 9,260 9,900 8,620
09/10/2025 9,260 -0.04 (-0.43%) 38,100 353.52 0 0 9,300 9,950 8,650
08/10/2025 9,300 0.1 (1.09%) 799,100 7,361.19 0 0 9,200 9,840 8,560
07/10/2025 9,200 -0.1 (-1.08%) 9,300 86.2 0 0 9,300 9,950 8,650
06/10/2025 9,300 0.11 (1.2%) 339,800 3,144.48 0 0 9,190 9,830 8,550
03/10/2025 9,190 0.09 (0.99%) 53,500 487.73 0 0 9,100 9,730 8,470
02/10/2025 9,100 0.15 (1.68%) 363,800 3,258.01 0 0 8,950 9,570 8,330

Historical Data - BSC

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