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 8,500 0.12 (1.43%) 1,300 11.05 0 0 8,380 8,960 7,800
31/03/2026 8,380 -0.02 (-0.24%) 3,200 26.88 0 0 8,400 8,980 7,820
30/03/2026 8,400 0.3 (3.7%) 1,400 11.48 0 0 8,100 8,660 7,540
27/03/2026 8,100 0.08 (1.%) 1,900 15.39 0 0 8,020 8,580 7,460
26/03/2026 8,020 -0.39 (-4.64%) 1,500 11.91 0 0 8,410 8,990 7,830
25/03/2026 8,410 0 (0%) 0 0 0 0 8,410 8,990 7,830
24/03/2026 8,410 0.31 (3.83%) 100 0.84 0 0 8,100 8,660 7,540
23/03/2026 8,100 -0.31 (-3.69%) 500 4.17 0 0 8,410 8,990 7,830
20/03/2026 8,410 0 (0%) 0 0 0 0 8,410 8,990 7,830
19/03/2026 8,410 -0.09 (-1.06%) 500 4.43 0 0 8,500 9,090 7,910
18/03/2026 8,500 0.15 (1.8%) 1,600 13.39 0 0 8,350 8,930 7,770
17/03/2026 8,350 -0.05 (-0.6%) 700 5.87 0 0 8,400 8,980 7,820
16/03/2026 8,400 0 (0%) 1,400 11.76 0 0 8,400 8,980 7,820
13/03/2026 8,400 0 (0%) 100 0.84 0 0 8,400 8,980 7,820
12/03/2026 8,400 -0.49 (-5.51%) 2,500 20.85 0 0 8,890 9,510 8,270
11/03/2026 8,890 0.2 (2.3%) 500 4.45 0 0 8,690 9,290 8,090
10/03/2026 8,690 0.56 (6.89%) 10,800 93.85 0 0 8,130 8,690 7,570
09/03/2026 8,130 -0.59 (-6.77%) 2,600 21.28 0 0 8,720 9,330 8,110
06/03/2026 8,720 0 (0%) 1,000 8.74 0 0 8,720 9,330 8,110
05/03/2026 8,720 0.04 (0.46%) 2,200 18.67 0 0 8,680 9,280 8,080
04/03/2026 8,680 0 (0%) 9,300 79.52 0 0 8,680 9,280 8,080
03/03/2026 8,680 -0.04 (-0.46%) 1,600 13.45 0 0 8,720 9,330 8,110
02/03/2026 8,720 -0.28 (-3.11%) 3,000 25.99 0 0 9,000 9,630 8,370
27/02/2026 9,000 0.08 (0.9%) 8,000 72. 0 0 8,920 9,540 8,300
26/02/2026 8,920 -0.06 (-0.67%) 2,400 21.44 0 0 8,980 9,600 8,360
25/02/2026 8,980 0.26 (2.98%) 1,600 14.02 0 0 8,720 9,330 8,110
24/02/2026 8,720 0 (0%) 15,200 132.63 0 0 8,720 9,330 8,110
23/02/2026 8,720 -0.28 (-3.11%) 3,500 31.25 0 0 9,000 9,630 8,370
13/02/2026 9,000 0.12 (1.35%) 12,700 114.4 0 0 8,880 9,500 8,260
12/02/2026 8,880 0.1 (1.14%) 2,900 25.63 0 0 8,780 9,390 8,170
11/02/2026 8,780 -0.09 (-1.01%) 2,600 23. 0 0 8,870 9,490 8,250
10/02/2026 8,870 0.24 (2.78%) 600 5.33 0 0 8,630 9,230 8,030
09/02/2026 8,630 -0.05 (-0.58%) 3,200 27.92 0 0 8,680 9,280 8,080
06/02/2026 8,680 -0.28 (-3.13%) 11,300 97.86 0 0 8,960 9,580 8,340
05/02/2026 8,960 0.15 (1.7%) 2,000 17.75 0 0 8,810 9,420 8,200
04/02/2026 8,810 -0.53 (-5.67%) 5,700 49.94 0 0 9,340 9,990 8,690
03/02/2026 9,340 0.48 (5.42%) 11,400 101.13 0 0 8,860 9,480 8,240
02/02/2026 8,860 -0.63 (-6.64%) 42,500 379.97 0 0 9,490 10,150 8,830
30/01/2026 9,490 -0.71 (-6.96%) 18,100 177.2 0 0 10,200 10,900 9,490
29/01/2026 10,200 0.05 (0.49%) 46,500 470.81 0 0 10,150 10,850 9,440
28/01/2026 10,150 0.66 (6.95%) 32,600 321.8 0 0 9,490 10,150 8,830
27/01/2026 9,490 0.62 (6.99%) 37,800 356.37 0 0 8,870 9,490 8,250
26/01/2026 8,870 0.07 (0.8%) 4,800 41.92 0 0 8,800 9,410 8,190
23/01/2026 8,800 -0.3 (-3.3%) 4,100 36.66 0 0 9,100 9,730 8,470
22/01/2026 9,100 0.1 (1.11%) 2,400 21.71 0 0 9,000 9,630 8,370
21/01/2026 9,000 -0.06 (-0.66%) 1,400 12.66 0 0 9,060 9,690 8,430
20/01/2026 9,060 -0.3 (-3.21%) 4,600 41.83 0 0 9,360 10,000 8,710
19/01/2026 9,360 0.42 (4.7%) 17,900 161.08 0 0 8,940 9,560 8,320
16/01/2026 8,940 -0.55 (-5.8%) 16,500 148.78 0 0 9,490 10,150 8,830
15/01/2026 9,490 -0.31 (-3.16%) 29,900 274.84 0 0 9,800 10,450 9,120
14/01/2026 9,800 0.13 (1.34%) 20,000 195.93 0 0 9,670 10,300 9,000
13/01/2026 9,670 0.63 (6.97%) 76,300 663.58 0 0 9,040 9,670 8,410
12/01/2026 9,040 -0.68 (-7.%) 24,700 223.29 0 0 9,720 10,400 9,040
09/01/2026 9,720 -0.73 (-6.99%) 35,100 341.17 0 0 10,450 11,150 9,720
08/01/2026 10,450 -0.75 (-6.7%) 26,800 282.49 0 0 11,200 11,950 10,450
07/01/2026 11,200 -0.8 (-6.67%) 25,500 299.94 0 0 12,000 12,800 11,200
06/01/2026 12,000 0.75 (6.67%) 81,000 911.84 0 0 11,250 12,000 10,500
05/01/2026 11,250 0.55 (5.14%) 31,800 357.31 0 0 10,700 11,400 9,960
31/12/2025 10,700 0.7 (7.%) 84,100 899.77 0 0 10,000 10,700 9,300
30/12/2025 10,000 0.63 (6.72%) 24,200 242 0 0 9,370 10,000 8,720
29/12/2025 9,370 0.61 (6.96%) 16,900 153.66 0 0 8,760 9,370 8,150
26/12/2025 8,760 -0.01 (-0.11%) 1,900 16.02 0 0 8,770 9,380 8,160
25/12/2025 8,770 0.17 (1.98%) 2,500 21.94 0 0 8,600 9,200 8,000
24/12/2025 8,600 0.46 (5.65%) 3,100 25.84 0 0 8,140 8,700 7,580
23/12/2025 8,140 -0.6 (-6.86%) 2,800 23.04 0 0 8,740 9,350 8,130
22/12/2025 8,740 -0.11 (-1.24%) 2,100 18.05 0 0 8,850 9,460 8,240
19/12/2025 8,850 -0.04 (-0.45%) 900 7.97 0 0 8,890 9,510 8,270
18/12/2025 8,890 0.15 (1.72%) 100 0.89 0 0 8,740 9,350 8,130
17/12/2025 8,740 0.24 (2.82%) 2,300 19.29 0 0 8,500 9,090 7,910
16/12/2025 8,500 0 (0%) 0 0 0 0 8,500 9,090 7,910
15/12/2025 8,500 0 (0%) 500 4.09 0 0 8,500 9,090 7,910
12/12/2025 8,500 -0.3 (-3.41%) 600 5.1 0 0 8,800 9,410 8,190
11/12/2025 8,800 -0.11 (-1.23%) 900 8. 0 0 8,910 9,530 8,290
10/12/2025 8,910 -0.08 (-0.89%) 1,200 10.73 0 0 8,990 9,610 8,370
09/12/2025 8,990 -0.01 (-0.11%) 2,500 21.78 0 0 9,000 9,630 8,370
08/12/2025 9,000 0.02 (0.22%) 2,900 25.31 0 0 8,980 9,600 8,360
05/12/2025 8,980 0.1 (1.13%) 3,800 34.14 0 0 8,880 9,500 8,260
04/12/2025 8,880 0 (0%) 3,600 31.97 0 0 8,880 9,500 8,260
03/12/2025 8,880 0.08 (0.91%) 800 7.06 0 0 8,800 9,410 8,190
02/12/2025 8,800 0 (0%) 10,100 90.7 0 0 8,800 9,410 8,190
01/12/2025 8,800 -0.29 (-3.19%) 2,400 21.22 0 0 9,090 9,720 8,460
28/11/2025 9,090 0.09 (1%) 700 6.36 0 0 9,000 9,630 8,370
27/11/2025 9,000 0 (0%) 1,100 10.04 0 0 9,000 9,630 8,370
26/11/2025 9,000 -0.1 (-1.1%) 300 2.7 0 0 9,100 9,730 8,470
25/11/2025 9,100 0.13 (1.45%) 4,200 38.24 0 0 8,970 9,590 8,350
24/11/2025 8,970 0.07 (0.79%) 3,200 28.98 0 0 8,900 9,520 8,280
21/11/2025 8,900 0 (0%) 3,700 32.36 0 0 8,900 9,520 8,280
20/11/2025 8,900 -0.2 (-2.2%) 200 1.8 0 0 9,100 9,730 8,470
19/11/2025 9,100 0 (0%) 7,900 70.43 0 0 9,100 9,730 8,470
18/11/2025 9,100 -0.01 (-0.11%) 15,200 136.57 0 0 9,110 9,740 8,480
17/11/2025 9,110 0.49 (5.68%) 12,300 111.94 0 0 8,620 9,220 8,020
14/11/2025 8,620 -0.58 (-6.3%) 12,200 107.21 0 0 9,200 9,840 8,560
13/11/2025 9,200 0.21 (2.34%) 3,600 32.86 0 0 8,990 9,610 8,370
12/11/2025 8,990 0.01 (0.11%) 8,900 79.83 0 0 8,980 9,600 8,360
11/11/2025 8,980 0 (0%) 7,200 62.42 0 0 8,980 9,600 8,360
10/11/2025 8,980 -0.14 (-1.54%) 21,100 181.97 0 0 9,120 9,750 8,490
07/11/2025 9,120 -0.68 (-6.94%) 6,900 63.57 0 0 9,800 10,450 9,120
06/11/2025 9,800 0.44 (4.7%) 42,000 418.6 0 0 9,360 10,000 8,710
05/11/2025 9,360 0.61 (6.97%) 10,700 98.84 0 0 8,750 9,360 8,140
04/11/2025 8,750 -0.65 (-6.91%) 26,100 228.9 0 0 9,400 10,050 8,750
03/11/2025 9,400 -0.7 (-6.93%) 44,400 448.61 0 0 10,100 10,800 9,400
31/10/2025 10,100 0.65 (6.88%) 25,200 254.52 0 0 9,450 10,100 8,790
30/10/2025 9,450 0.61 (6.9%) 6,200 58.59 0 0 8,840 9,450 8,230
29/10/2025 8,840 0.57 (6.89%) 2,100 18.56 0 0 8,270 8,840 7,700
28/10/2025 8,270 0.54 (6.99%) 4,800 39.7 0 0 7,730 8,270 7,190
27/10/2025 7,730 0.5 (6.92%) 8,700 65.23 0 0 7,230 7,730 6,730
24/10/2025 7,230 -0.31 (-4.11%) 7,100 51.64 0 0 7,540 8,060 7,020
23/10/2025 7,540 -0.31 (-3.95%) 4,000 30.43 0 0 7,850 8,390 7,310
22/10/2025 7,850 -0.11 (-1.38%) 3,400 25.69 0 0 7,960 8,510 7,410
21/10/2025 7,960 -0.02 (-0.25%) 29,900 226.87 0 0 7,980 8,530 7,430
20/10/2025 7,980 -0.59 (-6.88%) 7,400 60.11 0 0 8,570 9,160 7,980
17/10/2025 8,570 -0.06 (-0.7%) 7,200 61.11 0 0 8,630 9,230 8,030
16/10/2025 8,630 0.28 (3.35%) 5,800 48.63 0 0 8,350 8,930 7,770
15/10/2025 8,350 0.16 (1.95%) 9,900 79.69 0 0 8,190 8,760 7,620
14/10/2025 8,190 -0.61 (-6.93%) 35,300 293.74 0 0 8,800 9,410 8,190
13/10/2025 8,800 -0.18 (-2.%) 7,900 69.75 0 0 8,980 9,600 8,360
10/10/2025 8,980 -0.19 (-2.07%) 10,700 96.37 0 0 9,170 9,810 8,530
09/10/2025 9,170 -0.21 (-2.24%) 21,400 198.62 0 0 9,380 10,000 8,730
08/10/2025 9,380 -0.17 (-1.78%) 11,400 104.67 0 0 9,550 10,200 8,890
07/10/2025 9,550 0.05 (0.53%) 11,100 104.99 0 0 9,500 10,150 8,840
06/10/2025 9,500 -0.2 (-2.06%) 7,900 73.22 0 0 9,700 10,350 9,030
03/10/2025 9,700 -0.03 (-0.31%) 5,300 49.26 0 0 9,730 10,400 9,050
02/10/2025 9,730 -0.72 (-6.89%) 24,700 242.05 0 0 10,450 11,150 9,720
01/10/2025 10,450 -0.45 (-4.13%) 55,000 561.65 0 0 10,900 11,650 10,150

Historical Data - BSC

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