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 8,000 -1.4 (-14.89%) 100 0.8 0 0 9,400 10,800 8,000
31/03/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
30/03/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
27/03/2026 9,400 0 (0%) 20 0.16 0 0 9,400 10,800 8,000
26/03/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
25/03/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
24/03/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
23/03/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
20/03/2026 9,400 0 (0%) 0 0 0 0 9,400 10,800 8,000
19/03/2026 9,400 1 (11.9%) 200 1.88 0 0 8,400 9,600 7,200
18/03/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
17/03/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
16/03/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
13/03/2026 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
12/03/2026 8,600 0.3 (3.61%) 500 4.21 0 0 8,300 9,500 7,100
11/03/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
10/03/2026 8,400 0.2 (2.44%) 3,000 24.85 0 0 8,200 9,400 7,000
09/03/2026 8,000 0.5 (6.67%) 327 2.68 0 0 7,500 8,600 6,400
06/03/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
05/03/2026 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
04/03/2026 7,200 -0.8 (-10%) 2,100 15.65 0 0 8,000 9,200 6,800
03/03/2026 8,000 0 (0%) 20 0.16 0 0 8,000 9,200 6,800
02/03/2026 8,000 -0.3 (-3.61%) 500 4 0 0 8,300 9,500 7,100
27/02/2026 9,000 0.5 (5.88%) 419 3.46 0 0 8,500 9,700 7,300
26/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
25/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
24/02/2026 8,500 -0.1 (-1.16%) 100 0.85 0 0 8,600 9,800 7,400
23/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
13/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
12/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
11/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
10/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
09/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
06/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
05/02/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
04/02/2026 8,600 -0.3 (-3.37%) 200 1.72 0 0 8,900 10,200 7,600
03/02/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
02/02/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
30/01/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
29/01/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
28/01/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
27/01/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
26/01/2026 8,900 0.9 (11.25%) 100 0.89 0 0 8,000 9,200 6,800
23/01/2026 7,900 0.4 (5.33%) 200 1.59 0 0 7,500 8,600 6,400
22/01/2026 7,500 0 (0%) 1 0.01 0 0 7,500 8,600 6,400
21/01/2026 7,500 0.5 (7.14%) 1,000 7.5 0 0 7,000 8,000 6,000
20/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
19/01/2026 7,000 0 (0%) 1 0.01 0 0 7,000 8,000 6,000
16/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
15/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
14/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
13/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
12/01/2026 7,000 0 (0%) 106 0.74 0 0 7,000 8,000 6,000
09/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
08/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
07/01/2026 6,800 -0.9 (-11.69%) 3,400 23.74 0 0 7,700 8,800 6,600
06/01/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
05/01/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
31/12/2025 7,700 0 (0%) 100 0.77 0 0 7,700 8,800 6,600
30/12/2025 8,400 -0.3 (-3.45%) 300 2.32 0 0 8,700 10,000 7,400
29/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
26/12/2025 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
25/12/2025 8,700 0.8 (10.13%) 100 0.87 0 0 7,900 9,000 6,800
24/12/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
23/12/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
22/12/2025 7,900 -0.3 (-3.66%) 2,050 16.27 0 0 8,200 9,400 7,000
19/12/2025 8,300 0 (0%) 1,100 8.98 0 0 8,300 9,500 7,100
18/12/2025 8,200 0.9 (12.33%) 200 1.65 0 0 7,300 8,300 6,300
17/12/2025 7,300 0 (0%) 1 0.01 0 0 7,300 8,300 6,300
16/12/2025 7,300 0 (0%) 6 0.05 0 0 7,300 8,300 6,300
15/12/2025 7,300 0 (0%) 0 0 0 0 7,300 8,300 6,300
12/12/2025 7,300 0 (0%) 10 0.08 0 0 7,300 8,300 6,300
11/12/2025 8,300 0 (0%) 612 4.49 0 0 8,300 9,500 7,100
10/12/2025 8,300 -1.4 (-14.43%) 4,715 39.15 0 0 9,700 11,100 8,300
09/12/2025 10,000 1 (11.11%) 823 7.95 0 0 9,000 10,300 7,700
08/12/2025 9,000 -1 (-10%) 200 1.8 0 0 10,000 11,500 8,500
05/12/2025 10,000 0.4 (4.17%) 166 1.54 0 0 9,600 11,000 8,200
04/12/2025 9,500 0.8 (9.2%) 301 2.9 0 0 8,700 10,000 7,400
03/12/2025 9,400 0.4 (4.44%) 200 1.74 0 0 9,000 10,300 7,700
02/12/2025 8,900 0.5 (5.95%) 205 1.84 0 0 8,400 9,600 7,200
01/12/2025 9,900 1 (11.24%) 304 2.55 0 0 8,900 10,200 7,600
28/11/2025 9,400 0 (0%) 903 8.05 0 0 9,400 10,800 8,000
27/11/2025 9,700 1.2 (14.12%) 419 3.92 0 0 8,500 9,700 7,300
26/11/2025 8,500 -1.5 (-15%) 200 1.7 0 0 10,000 11,500 8,500
25/11/2025 10,000 0.7 (7.53%) 303 3.03 0 0 9,300 10,600 8,000
24/11/2025 9,300 0 (0%) 101 0.94 0 0 9,300 10,600 8,000
21/11/2025 10,000 1 (11.11%) 700 6.5 0 0 9,000 10,300 7,700
20/11/2025 10,000 1 (11.11%) 822 7.4 0 0 9,000 10,300 7,700
19/11/2025 9,000 1.1 (13.92%) 220 1.97 0 0 7,900 9,000 6,800
18/11/2025 7,900 0 (0%) 0 0 0 0 7,900 9,000 6,800
17/11/2025 7,900 0 (0%) 400 3.16 0 0 7,900 9,000 6,800
14/11/2025 7,900 0 (0%) 6 0.05 0 0 7,900 9,000 6,800
13/11/2025 7,900 0 (0%) 100 0.79 0 0 7,900 9,000 6,800
12/11/2025 8,000 -0.5 (-5.88%) 1,310 10.38 0 0 8,500 9,700 7,300
11/11/2025 8,500 0 (0%) 300 2.55 0 0 8,500 9,700 7,300
10/11/2025 8,500 1.1 (14.86%) 1,632 13.86 0 0 7,400 8,500 6,300
07/11/2025 7,400 0.9 (13.85%) 1,900 14.06 0 0 6,500 7,400 5,600
06/11/2025 6,500 0.8 (14.04%) 409 2.66 0 0 5,700 6,500 4,900
05/11/2025 5,800 0.7 (13.73%) 410 2.33 0 0 5,100 5,800 4,400
04/11/2025 5,100 0 (0%) 3 0.02 0 0 5,100 5,800 4,400
03/11/2025 5,100 0.1 (2%) 100 0.51 0 0 5,000 5,700 4,300
31/10/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
30/10/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
29/10/2025 5,000 -0.7 (-12.28%) 100 0.5 0 0 5,700 6,500 4,900
28/10/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
27/10/2025 5,700 0 (0%) 12 0.06 0 0 5,700 6,500 4,900
24/10/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
23/10/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
22/10/2025 5,700 -0.1 (-1.72%) 140 0.8 0 0 5,800 6,600 5,000
21/10/2025 5,800 0.7 (13.73%) 100 0.58 0 0 5,100 5,800 4,400
20/10/2025 5,600 0.7 (14.29%) 700 3.56 0 0 4,900 5,600 4,200
17/10/2025 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
16/10/2025 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
15/10/2025 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
14/10/2025 4,900 0 (0%) 200 0.98 0 0 4,900 5,600 4,200
13/10/2025 4,900 -0.8 (-14.04%) 110 0.54 0 0 5,700 6,500 4,900
10/10/2025 5,700 0 (0%) 100 0.57 0 0 5,700 6,500 4,900
09/10/2025 5,700 0.7 (14.%) 310 1.77 0 0 5,000 5,700 4,300
08/10/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
07/10/2025 5,000 0 (0%) 2 0.01 0 0 5,000 5,700 4,300
06/10/2025 5,000 0 (0%) 2 0.01 0 0 5,000 5,700 4,300
03/10/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
02/10/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
01/10/2025 5,000 0 (0%) 200 1 0 0 5,000 5,700 4,300

Historical Data - BSC

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