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
16/03/2026 6,800 0 (0%) 1,120 7.62 0 0 6,800 7,800 5,800
13/03/2026 6,800 0.3 (4.62%) 1,000 6.8 0 0 6,500 7,400 5,600
12/03/2026 6,500 -0.6 (-8.45%) 2,438 15.87 0 0 7,100 8,100 6,100
11/03/2026 7,500 0.1 (1.35%) 1,205 8.5 0 0 7,400 8,500 6,300
10/03/2026 7,400 0.3 (4.23%) 526 3.89 0 0 7,100 8,100 6,100
09/03/2026 7,000 -0.4 (-5.41%) 4,618 32.93 0 0 7,400 8,500 6,300
06/03/2026 7,000 -0.7 (-9.09%) 4,400 32.73 0 0 7,700 8,800 6,600
05/03/2026 7,600 0.4 (5.56%) 3,236 24.87 0 0 7,200 8,200 6,200
04/03/2026 7,200 0 (0%) 1 0.01 0 0 7,200 8,200 6,200
03/03/2026 7,200 0 (0%) 108 0.78 0 0 7,200 8,200 6,200
02/03/2026 7,000 -0.2 (-2.78%) 1,400 10.01 0 0 7,200 8,200 6,200
27/02/2026 7,200 -0.1 (-1.37%) 3,500 25.2 0 0 7,300 8,300 6,300
26/02/2026 7,200 -0.2 (-2.7%) 2,702 19.72 0 0 7,400 8,500 6,300
25/02/2026 7,400 0 (0%) 19 0.13 0 0 7,400 8,500 6,300
24/02/2026 7,200 0.2 (2.86%) 700 5.2 0 0 7,000 8,000 6,000
23/02/2026 7,500 0.5 (7.14%) 9,700 68.35 0 0 7,000 8,000 6,000
13/02/2026 7,100 0 (0%) 1,106 7.79 0 0 7,100 8,100 6,100
12/02/2026 7,100 -0.3 (-4.05%) 1,600 11.28 0 0 7,400 8,500 6,300
11/02/2026 7,400 0.4 (5.71%) 301 2.24 0 0 7,000 8,000 6,000
10/02/2026 7,000 0 (0%) 2,600 18.2 0 0 7,000 8,000 6,000
09/02/2026 7,000 0 (0%) 2,500 17.5 0 0 7,000 8,000 6,000
06/02/2026 7,000 0 (0%) 450 3.15 0 0 7,000 8,000 6,000
05/02/2026 7,000 0 (0%) 207 1.45 0 0 7,000 8,000 6,000
04/02/2026 7,000 0 (0%) 752 5.25 0 0 7,000 8,000 6,000
03/02/2026 7,000 -0.2 (-2.78%) 15,100 106.18 0 0 7,200 8,200 6,200
02/02/2026 7,000 -0.4 (-5.41%) 1,400 10.04 0 0 7,400 8,500 6,300
30/01/2026 7,400 0 (0%) 1 0.01 0 0 7,400 8,500 6,300
29/01/2026 7,400 0 (0%) 2,901 21.47 0 0 7,400 8,500 6,300
28/01/2026 7,400 -0.1 (-1.33%) 915 6.77 0 0 7,500 8,600 6,400
27/01/2026 7,500 0 (0%) 202 1.52 0 0 7,500 8,600 6,400
26/01/2026 7,500 0 (0%) 134 1. 0 0 7,500 8,600 6,400
23/01/2026 7,500 0 (0%) 1,002 7.51 0 0 7,500 8,600 6,400
22/01/2026 7,500 0 (0%) 900 6.75 0 0 7,500 8,600 6,400
21/01/2026 7,500 0 (0%) 350 2.63 0 0 7,500 8,600 6,400
20/01/2026 7,500 0.5 (7.14%) 4,260 31.98 0 0 7,000 8,000 6,000
19/01/2026 7,000 0 (0%) 200 1.4 0 0 7,000 8,000 6,000
16/01/2026 7,200 0.4 (5.88%) 6,248 44.04 0 0 6,800 7,800 5,800
15/01/2026 7,200 0.4 (5.88%) 7,150 48.67 0 0 6,800 7,800 5,800
14/01/2026 6,700 -0.3 (-4.29%) 3,889 26.38 0 0 7,000 8,000 6,000
13/01/2026 7,000 0 (0%) 70 0.49 0 0 7,000 8,000 6,000
12/01/2026 7,200 0.2 (2.86%) 4,860 34.07 0 0 7,000 8,000 6,000
09/01/2026 7,000 0 (0%) 928 6.5 0 0 7,000 8,000 6,000
08/01/2026 7,000 0 (0%) 938 6.54 0 0 7,000 8,000 6,000
07/01/2026 7,000 -0.1 (-1.41%) 2,018 14.15 0 0 7,100 8,100 6,100
06/01/2026 7,100 -0.2 (-2.74%) 26,032 185.38 0 0 7,300 8,300 6,300
05/01/2026 7,200 -0.2 (-2.7%) 3,256 23.64 0 0 7,400 8,500 6,300
31/12/2025 7,500 0.3 (4.17%) 1,302 9.62 0 0 7,200 8,200 6,200
30/12/2025 7,200 0 (0%) 1,001 7.21 0 0 7,200 8,200 6,200
29/12/2025 7,200 0 (0%) 31,700 228.34 0 0 7,200 8,200 6,200
26/12/2025 7,700 -0.1 (-1.28%) 8,650 61.93 0 0 7,800 8,900 6,700
25/12/2025 7,800 0 (0%) 14,000 108.6 0 0 7,800 8,900 6,700
24/12/2025 7,800 0 (0%) 539 4.2 0 0 7,800 8,900 6,700
23/12/2025 7,800 -0.1 (-1.27%) 6,401 49.72 0 0 7,900 9,000 6,800
22/12/2025 7,900 -0.1 (-1.25%) 700 5.53 0 0 8,000 9,200 6,800
19/12/2025 8,000 -0.1 (-1.23%) 401 3.21 0 0 8,100 9,300 6,900
18/12/2025 8,100 0.1 (1.25%) 100 0.81 0 0 8,000 9,200 6,800
17/12/2025 8,000 0.3 (3.9%) 184 1.45 0 0 7,700 8,800 6,600
16/12/2025 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
15/12/2025 7,800 0 (0%) 9,300 71.64 0 0 7,800 8,900 6,700
12/12/2025 7,800 -0.2 (-2.5%) 2,110 16.46 0 0 8,000 9,200 6,800
11/12/2025 8,000 0 (0%) 600 4.8 0 0 8,000 9,200 6,800
10/12/2025 7,900 -0.1 (-1.25%) 38,864 310.9 0 0 8,000 9,200 6,800
09/12/2025 8,000 -0.2 (-2.44%) 9,289 74.62 0 0 8,200 9,400 7,000
08/12/2025 8,300 0.3 (3.75%) 120,300 985.8 0 0 8,000 9,200 6,800
05/12/2025 8,000 0.1 (1.27%) 915 7.32 0 0 7,900 9,000 6,800
04/12/2025 7,900 -0.1 (-1.25%) 725 5.7 0 0 8,000 9,200 6,800
03/12/2025 8,000 0 (0%) 17 0.13 0 0 8,000 9,200 6,800
02/12/2025 8,000 0 (0%) 1,000 8 0 0 8,000 9,200 6,800
01/12/2025 8,000 -0.1 (-1.23%) 200 1.6 0 0 8,100 9,300 6,900
28/11/2025 8,100 0 (0%) 801 6.49 0 0 8,100 9,300 6,900
27/11/2025 8,000 0.1 (1.27%) 1,200 9.67 0 0 7,900 9,000 6,800
26/11/2025 7,900 0 (0%) 3 0.02 0 0 7,900 9,000 6,800
25/11/2025 7,900 -0.2 (-2.47%) 7,330 58.12 0 0 8,100 9,300 6,900
24/11/2025 8,000 0 (0%) 1,621 13.1 0 0 8,000 9,200 6,800
21/11/2025 8,200 0.1 (1.23%) 10,550 84.52 0 0 8,100 9,300 6,900
20/11/2025 8,000 0 (0%) 7,715 62.36 0 0 8,000 9,200 6,800
19/11/2025 8,000 -0.5 (-5.88%) 2,075 16.6 0 0 8,500 9,700 7,300
18/11/2025 8,500 0.6 (7.59%) 100 0.85 0 0 7,900 9,000 6,800
17/11/2025 7,900 -0.2 (-2.47%) 5,007 39.69 0 0 8,100 9,300 6,900
14/11/2025 8,000 0 (0%) 2,837 22.85 0 0 8,000 9,200 6,800
13/11/2025 8,000 -0.6 (-6.98%) 3,600 28.8 0 0 8,600 9,800 7,400
12/11/2025 8,600 0.2 (2.38%) 100 0.86 0 0 8,400 9,600 7,200
11/11/2025 8,400 0 (0%) 500 4.22 0 0 8,400 9,600 7,200
10/11/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
07/11/2025 8,400 0.1 (1.2%) 120 1.01 0 0 8,300 9,500 7,100
06/11/2025 8,300 0 (0%) 11 0.09 0 0 8,300 9,500 7,100
05/11/2025 8,600 -0.1 (-1.15%) 2,230 18.41 0 0 8,700 10,000 7,400
04/11/2025 8,700 0.2 (2.35%) 101 0.88 0 0 8,500 9,700 7,300
03/11/2025 8,700 0.3 (3.57%) 8,183 69.47 0 0 8,400 9,600 7,200
31/10/2025 8,400 0.2 (2.44%) 5,120 43.11 0 0 8,200 9,400 7,000
30/10/2025 8,200 0 (0%) 1,559 12.78 0 0 8,200 9,400 7,000
29/10/2025 8,000 0.1 (1.27%) 1,140 9.34 0 0 7,900 9,000 6,800
28/10/2025 7,900 0 (0%) 500 3.95 0 0 7,900 9,000 6,800
27/10/2025 7,900 -0.3 (-3.66%) 5,009 39.62 0 0 8,200 9,400 7,000
24/10/2025 8,100 0.1 (1.25%) 3,341 27.3 0 0 8,000 9,200 6,800
23/10/2025 8,000 0.1 (1.27%) 800 6.39 0 0 7,900 9,000 6,800
22/10/2025 7,900 -0.1 (-1.25%) 1,900 15.01 0 0 8,000 9,200 6,800
21/10/2025 7,600 -0.3 (-3.8%) 14,700 117.35 0 0 7,900 9,000 6,800
20/10/2025 7,800 -0.1 (-1.27%) 500 3.93 0 0 7,900 9,000 6,800
17/10/2025 7,800 -0.5 (-6.02%) 2,500 19.77 0 0 8,300 9,500 7,100
16/10/2025 8,100 0 (0%) 5,839 48.69 0 0 8,100 9,300 6,900
15/10/2025 8,500 1 (13.33%) 7,220 58.52 0 0 7,500 8,600 6,400
14/10/2025 8,600 0.2 (2.38%) 12,953 97.44 0 0 8,400 9,600 7,200
13/10/2025 8,500 0 (0%) 5,015 42.03 0 0 8,500 9,700 7,300
10/10/2025 8,400 0 (0%) 706 5.99 0 0 8,400 9,600 7,200
09/10/2025 8,400 -0.2 (-2.33%) 800 6.73 0 0 8,600 9,800 7,400
08/10/2025 8,500 -0.2 (-2.3%) 1,900 16.26 0 0 8,700 10,000 7,400
07/10/2025 8,900 0.4 (4.71%) 334 2.9 0 0 8,500 9,700 7,300
06/10/2025 8,500 -0.3 (-3.41%) 124 1.05 0 0 8,800 10,100 7,500
03/10/2025 8,900 0.3 (3.49%) 1,010 8.9 0 0 8,600 9,800 7,400
02/10/2025 8,600 0 (0%) 12,893 110.52 0 0 8,600 9,800 7,400
01/10/2025 8,700 0.1 (1.16%) 3,632 31.25 0 0 8,600 9,800 7,400
30/09/2025 8,900 0.3 (3.49%) 4,502 38.84 0 0 8,600 9,800 7,400
29/09/2025 8,100 -0.6 (-6.9%) 20,053 172.84 0 0 8,700 10,000 7,400
26/09/2025 9,600 0.4 (4.35%) 41,679 361.68 0 0 9,200 10,500 7,900
25/09/2025 9,400 0 (0%) 5,352 49.51 0 0 9,400 10,800 8,000
24/09/2025 9,400 0.1 (1.08%) 2,556 23.91 0 0 9,300 10,600 8,000
23/09/2025 9,300 -0.1 (-1.06%) 5,600 52.11 0 0 9,400 10,800 8,000
22/09/2025 9,300 -0.2 (-2.11%) 7,800 73.08 0 0 9,500 10,900 8,100
19/09/2025 9,500 0 (0%) 2,500 23.75 0 0 9,500 10,900 8,100
18/09/2025 9,500 0 (0%) 2,478 23.54 0 0 9,500 10,900 8,100
17/09/2025 9,500 -0.1 (-1.04%) 11,420 108.69 0 0 9,600 11,000 8,200
16/09/2025 9,500 0 (0%) 5,730 54.8 0 0 9,500 10,900 8,100

Historical Data - BSC

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