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
13/03/2026 5,200 0.3 (6.12%) 156,964 786.1 0 0 4,900 5,300 4,500
12/03/2026 4,900 -0.2 (-3.92%) 21,928 108.91 0 0 5,100 5,600 4,600
11/03/2026 5,100 0 (0%) 27,803 137.88 0 0 5,100 5,600 4,600
10/03/2026 5,100 -0.1 (-1.92%) 41,415 211.43 0 0 5,200 5,700 4,700
09/03/2026 5,200 -0.5 (-8.77%) 54,434 283.32 0 0 5,700 6,200 5,200
06/03/2026 5,700 -0.3 (-5%) 303,500 1,732.94 0 0 6,000 6,600 5,400
05/03/2026 6,000 0.1 (1.69%) 32,127 181.29 0 0 5,900 6,400 5,400
04/03/2026 5,900 0.1 (1.72%) 36,576 209.17 0 0 5,800 6,300 5,300
03/03/2026 5,800 -0.4 (-6.45%) 54,700 321.35 0 0 6,200 6,800 5,600
02/03/2026 6,200 -0.2 (-3.13%) 525,093 3,195.74 0 0 6,400 7,000 5,800
27/02/2026 6,400 0 (0%) 33,251 207.26 0 0 6,400 7,000 5,800
26/02/2026 6,400 0.2 (3.23%) 36,121 223.7 0 0 6,200 6,800 5,600
25/02/2026 6,200 0.1 (1.64%) 42,105 261.51 0 0 6,100 6,700 5,500
24/02/2026 6,100 -0.3 (-4.69%) 20,432 128.38 0 0 6,400 7,000 5,800
23/02/2026 6,400 0.5 (8.47%) 21,946 136.14 0 0 5,900 6,400 5,400
13/02/2026 5,900 -0.2 (-3.28%) 33,500 203.3 0 0 6,100 6,700 5,500
12/02/2026 6,100 -0.1 (-1.61%) 57,362 358.77 0 0 6,200 6,800 5,600
11/02/2026 6,200 0.1 (1.64%) 1,901 11.68 0 0 6,100 6,700 5,500
10/02/2026 6,100 -0.3 (-4.69%) 55,742 337.49 0 0 6,400 7,000 5,800
09/02/2026 6,400 0.4 (6.67%) 24,496 151.41 0 0 6,000 6,600 5,400
06/02/2026 6,000 -0.3 (-4.76%) 54,546 328.39 0 0 6,300 6,900 5,700
05/02/2026 6,300 -0.4 (-5.97%) 32,845 210.53 0 0 6,700 7,300 6,100
04/02/2026 6,700 0 (0%) 33,115 218.53 0 0 6,700 7,300 6,100
03/02/2026 6,700 0 (0%) 34,000 225.27 0 0 6,700 7,300 6,100
02/02/2026 6,700 0.6 (9.84%) 36,754 244.94 0 0 6,100 6,700 5,500
30/01/2026 6,100 -0.5 (-7.58%) 264,690 1,838.87 0 0 6,600 7,200 6,000
29/01/2026 6,600 0.6 (10%) 46,976 307.12 0 0 6,000 6,600 5,400
28/01/2026 6,000 -0.4 (-6.25%) 46,740 285.53 0 0 6,400 7,000 5,800
27/01/2026 6,400 0 (0%) 14,057 89.16 0 0 6,400 7,000 5,800
26/01/2026 6,400 0.2 (3.23%) 81,300 509.54 0 0 6,200 6,800 5,600
23/01/2026 6,200 -0.3 (-4.62%) 35,968 228.83 0 0 6,500 7,100 5,900
22/01/2026 6,500 0 (0%) 47,601 317.17 0 0 6,500 7,100 5,900
21/01/2026 6,500 -0.2 (-2.99%) 41,656 277.05 0 0 6,700 7,300 6,100
20/01/2026 6,700 0.1 (1.52%) 61,119 406.46 0 0 6,600 7,200 6,000
19/01/2026 6,600 0 (0%) 13,956 91.73 0 0 6,600 7,200 6,000
16/01/2026 6,600 0.1 (1.54%) 104,035 693.14 0 0 6,500 7,100 5,900
15/01/2026 6,500 -0.1 (-1.52%) 134,687 862.66 0 0 6,600 7,200 6,000
14/01/2026 6,600 -0.1 (-1.49%) 300,710 2,009.52 0 0 6,700 7,300 6,100
13/01/2026 6,700 -0.1 (-1.47%) 198,233 1,342.61 0 0 6,800 7,400 6,200
12/01/2026 6,800 0.1 (1.49%) 99,498 693.49 0 0 6,700 7,300 6,100
09/01/2026 6,700 -0.7 (-9.46%) 655,177 4,416.94 0 0 7,400 8,100 6,700
08/01/2026 7,400 0.6 (8.82%) 394,981 2,807.16 140,000 980 6,800 7,400 6,200
07/01/2026 6,800 -0.3 (-4.23%) 128,402 870.33 0 0 7,100 7,800 6,400
06/01/2026 7,100 0.1 (1.43%) 131,154 906.1 0 0 7,000 7,700 6,300
05/01/2026 7,000 -0.7 (-9.09%) 1,333,286 9,364.65 0 0 7,700 8,400 7,000
31/12/2025 7,700 -0.8 (-9.41%) 310,600 2,460.7 0 0 8,500 9,300 7,700
30/12/2025 8,500 -0.4 (-4.49%) 419,307 3,686.6 0 0 8,900 9,700 8,100
29/12/2025 8,900 -0.3 (-3.26%) 92,806 826.14 0 0 9,200 10,100 8,300
26/12/2025 9,200 0.2 (2.22%) 127,326 1,127.67 25,000 225 9,000 9,900 8,100
25/12/2025 9,000 0.5 (5.88%) 252,854 2,316.31 0 0 8,500 9,300 7,700
24/12/2025 8,500 0.1 (1.19%) 65,533 563.56 0 0 8,400 9,200 7,600
23/12/2025 8,400 -0.9 (-9.68%) 788,987 6,785.71 0 0 9,300 10,200 8,400
22/12/2025 9,300 -0.9 (-8.82%) 184,550 1,782.37 0 0 10,200 11,200 9,200
19/12/2025 10,200 -0.2 (-1.92%) 50,335 517.34 0 0 10,400 11,400 9,400
18/12/2025 10,400 0 (0%) 58,800 604.66 0 0 10,400 11,400 9,400
17/12/2025 10,400 -0.1 (-0.95%) 64,027 652.73 0 0 10,500 11,500 9,500
16/12/2025 10,500 -0.1 (-0.94%) 91,000 936.71 0 0 10,600 11,600 9,600
15/12/2025 10,600 0.2 (1.92%) 92,905 980.9 0 0 10,400 11,400 9,400
12/12/2025 10,400 0.2 (1.96%) 65,657 694.15 50,000 540 10,200 11,200 9,200
11/12/2025 10,200 -0.2 (-1.92%) 56,301 571.99 0 0 10,400 11,400 9,400
10/12/2025 10,400 0.1 (0.97%) 20,976 215.01 0 0 10,300 11,300 9,300
09/12/2025 10,300 -0.4 (-3.74%) 117,360 1,210.01 0 0 10,700 11,700 9,700
08/12/2025 10,700 -0.4 (-3.6%) 85,319 920.79 0 0 11,100 12,200 10,000
05/12/2025 11,100 -0.2 (-1.77%) 308,761 3,454.72 0 0 11,300 12,400 10,200
04/12/2025 11,300 0.6 (5.61%) 244,746 2,759.2 0 0 10,700 11,700 9,700
03/12/2025 10,700 0 (0%) 100,385 1,073.62 0 0 10,700 11,700 9,700
02/12/2025 10,700 -0.3 (-2.73%) 58,603 623.68 0 0 11,000 12,100 9,900
01/12/2025 11,000 0.1 (0.92%) 275,827 2,939.26 0 0 10,900 11,900 9,900
28/11/2025 10,900 -0.6 (-5.22%) 104,968 1,159.04 0 0 11,500 12,600 10,400
27/11/2025 11,500 -0.3 (-2.54%) 166,849 1,918.24 0 0 11,800 12,900 10,700
26/11/2025 11,800 0.5 (4.42%) 398,208 4,627.77 0 0 11,300 12,400 10,200
25/11/2025 11,300 1 (9.71%) 866,496 9,608.89 0 0 10,300 11,300 9,300
24/11/2025 10,300 0 (0%) 128,416 1,311.79 0 0 10,300 11,300 9,300
21/11/2025 10,300 -0.7 (-6.36%) 1,019,169 11,463.42 0 0 11,000 12,100 9,900
20/11/2025 11,000 1 (10%) 1,314,075 14,454.64 0 0 10,000 11,000 9,000
19/11/2025 10,000 0.9 (9.89%) 1,415,269 14,143.8 0 0 9,100 10,000 8,200
18/11/2025 9,100 -0.2 (-2.15%) 248,053 2,257.46 0 0 9,300 10,200 8,400
17/11/2025 9,300 0.3 (3.33%) 159,317 1,419.91 0 0 9,000 9,900 8,100
14/11/2025 9,000 0 (0%) 27,410 240.69 0 0 9,000 9,900 8,100
13/11/2025 9,000 -0.2 (-2.17%) 190,006 1,705.98 0 0 9,200 10,100 8,300
12/11/2025 9,200 0 (0%) 547,551 5,021.61 0 0 9,200 10,100 8,300
11/11/2025 9,200 0 (0%) 28,270 257.17 0 0 9,200 10,100 8,300
10/11/2025 9,200 -0.6 (-6.12%) 66,547 617.13 0 0 9,800 10,700 8,900
07/11/2025 9,800 0 (0%) 64,301 627.33 0 0 9,800 10,700 8,900
06/11/2025 9,800 -0.1 (-1.01%) 59,157 603.08 0 0 9,900 10,800 9,000
05/11/2025 9,900 0.9 (10%) 92,502 914.42 0 0 9,000 9,900 8,100
04/11/2025 9,000 -0.9 (-9.09%) 139,628 1,273.37 0 0 9,900 10,800 9,000
03/11/2025 9,900 -1.1 (-10%) 106,050 1,085.63 0 0 11,000 12,100 9,900
31/10/2025 11,000 0.2 (1.85%) 112,024 1,203.98 0 0 10,800 11,800 9,800
30/10/2025 10,800 -0.5 (-4.42%) 530,553 5,901.21 0 0 11,300 12,400 10,200
29/10/2025 11,300 0.7 (6.6%) 312,079 3,615.42 0 0 10,600 11,600 9,600
28/10/2025 10,600 0.9 (9.28%) 84,600 894.47 0 0 9,700 10,600 8,800
27/10/2025 9,700 0.8 (8.99%) 764,201 7,409.69 0 0 8,900 9,700 8,100
24/10/2025 8,900 0.8 (9.88%) 54,100 478.8 0 0 8,100 8,900 7,300
23/10/2025 8,100 0.7 (9.46%) 522,901 4,183.61 0 0 7,400 8,100 6,700
22/10/2025 7,400 -0.6 (-7.5%) 16,500 125.85 0 0 8,000 8,800 7,200
21/10/2025 8,000 -0.8 (-9.09%) 134,902 1,081.48 0 0 8,800 9,600 8,000
20/10/2025 8,800 -0.3 (-3.3%) 26,100 231.61 0 0 9,100 10,000 8,200
17/10/2025 9,100 0 (0%) 172,500 1,552.26 0 0 9,100 10,000 8,200
16/10/2025 9,100 0 (0%) 147,500 1,329.09 0 0 9,100 10,000 8,200
15/10/2025 9,100 0.1 (1.11%) 47,000 420.55 0 0 9,000 9,900 8,100
14/10/2025 9,000 0 (0%) 234,700 2,098.44 0 0 9,000 9,900 8,100
13/10/2025 9,000 0 (0%) 47,223 430.16 0 0 9,000 9,900 8,100
10/10/2025 9,000 0 (0%) 26,159 233.97 0 0 9,000 9,900 8,100
09/10/2025 9,000 0 (0%) 48,000 431.87 0 0 9,000 9,900 8,100
08/10/2025 9,000 0 (0%) 111,957 997.89 0 0 9,000 9,900 8,100
07/10/2025 9,000 -0.1 (-1.1%) 100,600 904.58 0 0 9,100 10,000 8,200
06/10/2025 9,100 -0.1 (-1.09%) 37,766 344.3 0 0 9,200 10,100 8,300
03/10/2025 9,200 -0.7 (-7.07%) 52,778 499.48 0 0 9,900 10,800 9,000
02/10/2025 9,900 -0.3 (-2.94%) 648,335 5,997.09 0 0 10,200 11,200 9,200
01/10/2025 10,200 -1.1 (-9.73%) 168,845 1,722.71 0 0 11,300 12,400 10,200
30/09/2025 11,300 -1.2 (-9.6%) 32,735 381.18 100,000 1,130 12,500 13,700 11,300
29/09/2025 12,500 -1.3 (-9.42%) 19,003 243.11 0 0 13,800 15,100 12,500
26/09/2025 13,800 -0.3 (-2.13%) 24,559 334.73 0 0 14,100 15,500 12,700
25/09/2025 14,100 -1.3 (-8.44%) 74,907 1,087.44 0 0 15,400 16,900 13,900
24/09/2025 15,400 -0.4 (-2.53%) 33,201 505.98 0 0 15,800 17,300 14,300
23/09/2025 15,800 -0.4 (-2.47%) 18,600 289.24 0 0 16,200 17,800 14,600
22/09/2025 16,200 -0.3 (-1.82%) 32,066 502.25 0 0 16,500 18,100 14,900
19/09/2025 16,500 -0.2 (-1.2%) 80,400 1,301.09 0 0 16,700 18,300 15,100
18/09/2025 16,700 0.2 (1.21%) 37,467 625.64 0 0 16,500 18,100 14,900
17/09/2025 16,500 -0.6 (-3.51%) 43,000 720.04 0 0 17,100 18,800 15,400
16/09/2025 17,100 0.2 (1.18%) 18,601 313.39 0 0 16,900 18,500 15,300
15/09/2025 16,900 0 (0%) 34,626 581.51 0 0 16,900 18,500 15,300

Historical Data - BSC

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