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 8,600 -0.8 (-8.51%) 4,702 41.43 0 0 9,400 10,800 8,000
01/04/2026 9,000 -1 (-10%) 4,453 41.92 0 0 10,000 11,500 8,500
31/03/2026 10,000 -0.6 (-5.66%) 1,230 12.35 0 0 10,600 12,100 9,100
30/03/2026 10,600 -0.5 (-4.5%) 3,528 37.43 0 0 11,100 12,700 9,500
27/03/2026 11,000 0.5 (4.76%) 20,824 230.37 0 0 10,500 12,000 9,000
26/03/2026 10,500 0.1 (0.96%) 10,288 107.96 0 0 10,400 11,900 8,900
25/03/2026 10,800 0.4 (3.85%) 6,013 62.82 0 0 10,400 11,900 8,900
24/03/2026 10,800 1 (10.2%) 31,906 331.8 0 0 9,800 11,200 8,400
23/03/2026 9,800 0 (0%) 1 0.01 0 0 9,800 11,200 8,400
20/03/2026 10,400 0.1 (0.97%) 14,004 137.6 0 0 10,300 11,800 8,800
19/03/2026 10,600 0.2 (1.92%) 2,900 29.8 0 0 10,400 11,900 8,900
18/03/2026 10,500 0.2 (1.94%) 1,290 13.3 0 0 10,300 11,800 8,800
17/03/2026 10,500 0.5 (5%) 10,109 104.46 0 0 10,000 11,500 8,500
16/03/2026 10,000 0.2 (2.04%) 12,625 125.66 0 0 9,800 11,200 8,400
13/03/2026 10,000 0.1 (1.01%) 1,321 12.93 0 0 9,900 11,300 8,500
12/03/2026 9,900 0 (0%) 5,453 53.75 0 0 9,900 11,300 8,500
11/03/2026 10,000 0.5 (5.26%) 59,221 586.15 0 0 9,500 10,900 8,100
10/03/2026 9,000 0.3 (3.45%) 20,740 196.62 0 0 8,700 10,000 7,400
09/03/2026 9,000 -0.2 (-2.17%) 785 6.78 0 0 9,200 10,500 7,900
06/03/2026 9,500 0 (0%) 2,800 25.89 0 0 9,500 10,900 8,100
05/03/2026 9,700 0 (0%) 9,246 87.86 0 0 9,700 11,100 8,300
04/03/2026 9,700 0.2 (2.11%) 18,042 174.33 0 0 9,500 10,900 8,100
03/03/2026 9,500 0 (0%) 37,812 359.29 0 0 9,500 10,900 8,100
02/03/2026 9,400 0.2 (2.17%) 8,243 78.15 0 0 9,200 10,500 7,900
27/02/2026 9,400 0.4 (4.44%) 40,765 376.92 0 0 9,000 10,300 7,700
26/02/2026 9,000 0.5 (5.88%) 8,513 76.37 0 0 8,500 9,700 7,300
25/02/2026 8,600 0.2 (2.38%) 7,211 61.44 0 0 8,400 9,600 7,200
24/02/2026 8,500 0.2 (2.41%) 5,163 43.4 0 0 8,300 9,500 7,100
23/02/2026 8,500 0.4 (4.94%) 3,004 24.94 0 0 8,100 9,300 6,900
13/02/2026 8,100 0.5 (6.58%) 109 0.88 0 0 7,600 8,700 6,500
12/02/2026 7,600 0 (0%) 50 0.38 0 0 7,600 8,700 6,500
11/02/2026 7,500 -0.7 (-8.54%) 4,258 32.32 0 0 8,200 9,400 7,000
10/02/2026 8,100 -0.6 (-6.9%) 1,000 8.24 0 0 8,700 10,000 7,400
09/02/2026 8,700 -0.6 (-6.45%) 100 0.87 0 0 9,300 10,600 8,000
06/02/2026 9,200 0 (0%) 22,005 204.16 0 0 9,200 10,500 7,900
05/02/2026 9,200 0 (0%) 11,072 101.86 0 0 9,200 10,500 7,900
04/02/2026 9,100 0 (0%) 20,357 187.24 0 0 9,100 10,400 7,800
03/02/2026 9,100 0.1 (1.11%) 44,000 399.08 0 0 9,000 10,300 7,700
02/02/2026 9,000 0 (0%) 16,000 144 0 0 9,000 10,300 7,700
30/01/2026 9,000 0 (0%) 6,000 53.96 0 0 9,000 10,300 7,700
29/01/2026 9,000 0.1 (1.12%) 27,103 243.44 0 0 8,900 10,200 7,600
28/01/2026 8,800 0.1 (1.15%) 15,852 140.97 0 0 8,700 10,000 7,400
27/01/2026 8,700 0 (0%) 13,600 117.87 0 0 8,700 10,000 7,400
26/01/2026 8,700 0.2 (2.35%) 19,783 171.93 0 0 8,500 9,700 7,300
23/01/2026 8,500 0.1 (1.19%) 1,125 9.52 0 0 8,400 9,600 7,200
22/01/2026 8,400 -0.2 (-2.33%) 6,100 51.14 0 0 8,600 9,800 7,400
21/01/2026 8,700 0.2 (2.35%) 25,564 221. 0 0 8,500 9,700 7,300
20/01/2026 8,600 0.2 (2.38%) 9,036 76.69 0 0 8,400 9,600 7,200
19/01/2026 8,500 0.3 (3.66%) 12,989 109.72 0 0 8,200 9,400 7,000
16/01/2026 8,200 0 (0%) 3,607 29.57 0 0 8,200 9,400 7,000
15/01/2026 8,300 0.2 (2.47%) 14,025 114.94 0 0 8,100 9,300 6,900
14/01/2026 7,900 0 (0%) 24,451 197.78 0 0 7,900 9,000 6,800
13/01/2026 8,100 0.1 (1.25%) 19,365 153.3 0 0 8,000 9,200 6,800
12/01/2026 8,100 0.4 (5.19%) 23,908 192.16 0 0 7,700 8,800 6,600
09/01/2026 7,800 1 (14.71%) 62,425 479.55 0 0 6,800 7,800 5,800
08/01/2026 6,900 0.6 (9.52%) 3,390 22.89 0 0 6,300 7,200 5,400
07/01/2026 6,400 -0.1 (-1.54%) 1,606 10.17 0 0 6,500 7,400 5,600
06/01/2026 6,400 -0.4 (-5.88%) 1,000 6.5 0 0 6,800 7,800 5,800
05/01/2026 6,800 0 (0%) 152 1.02 0 0 6,800 7,800 5,800
31/12/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
30/12/2025 6,800 0 (0%) 203 1.38 0 0 6,800 7,800 5,800
29/12/2025 6,700 -0.1 (-1.47%) 2,302 15.59 0 0 6,800 7,800 5,800
26/12/2025 6,800 -0.4 (-5.56%) 3,000 20.41 0 0 7,200 8,200 6,200
25/12/2025 7,100 -0.2 (-2.74%) 460 3.29 0 0 7,300 8,300 6,300
24/12/2025 7,300 -0.2 (-2.67%) 1,000 7.3 0 0 7,500 8,600 6,400
23/12/2025 7,500 0.2 (2.74%) 200 1.5 0 0 7,300 8,300 6,300
22/12/2025 7,600 -0.1 (-1.3%) 894 6.57 0 0 7,700 8,800 6,600
19/12/2025 7,700 0 (0%) 21 0.16 0 0 7,700 8,800 6,600
18/12/2025 7,800 0.3 (4%) 18,275 141.24 0 0 7,500 8,600 6,400
17/12/2025 7,500 0 (0%) 6,500 48.68 0 0 7,500 8,600 6,400
16/12/2025 7,500 0.1 (1.35%) 15,341 115.06 0 0 7,400 8,500 6,300
15/12/2025 7,400 0.1 (1.37%) 37,731 279.13 0 0 7,300 8,300 6,300
12/12/2025 7,300 0.1 (1.39%) 18,045 131.65 0 0 7,200 8,200 6,200
11/12/2025 7,200 0.1 (1.41%) 13,603 98.25 0 0 7,100 8,100 6,100
10/12/2025 7,100 0 (0%) 25,468 182.07 0 0 7,100 8,100 6,100
09/12/2025 7,100 0.4 (5.97%) 20,352 143.63 0 0 6,700 7,700 5,700
08/12/2025 6,900 0 (0%) 1,885 12.67 0 0 6,900 7,900 5,900
05/12/2025 7,000 -0.1 (-1.41%) 12,449 85.87 0 0 7,100 8,100 6,100
04/12/2025 7,100 0 (0%) 3,104 22.04 0 0 7,100 8,100 6,100
03/12/2025 7,100 0.2 (2.9%) 55,718 393.07 0 0 6,900 7,900 5,900
02/12/2025 6,900 0 (0%) 23,918 163.82 0 0 6,900 7,900 5,900
01/12/2025 6,900 0.1 (1.47%) 11,173 76.99 0 0 6,800 7,800 5,800
28/11/2025 6,900 0.1 (1.47%) 23,100 158.12 0 0 6,800 7,800 5,800
27/11/2025 6,900 0.1 (1.47%) 12,479 85.25 0 0 6,800 7,800 5,800
26/11/2025 6,800 0.3 (4.62%) 21,114 143.12 0 0 6,500 7,400 5,600
25/11/2025 6,500 -0.3 (-4.41%) 800 5.2 0 0 6,800 7,800 5,800
24/11/2025 6,700 0 (0%) 11,300 76.69 0 0 6,700 7,700 5,700
21/11/2025 6,600 0 (0%) 26,741 178.25 0 0 6,600 7,500 5,700
20/11/2025 6,500 -0.2 (-2.99%) 15,708 104.4 0 0 6,700 7,700 5,700
19/11/2025 6,600 0.2 (3.13%) 14,300 95.14 0 0 6,400 7,300 5,500
18/11/2025 6,200 -0.5 (-7.46%) 1,899 12.24 0 0 6,700 7,700 5,700
17/11/2025 6,700 0 (0%) 2 0.01 0 0 6,700 7,700 5,700
14/11/2025 6,900 0.5 (7.81%) 1,400 9.38 0 0 6,400 7,300 5,500
13/11/2025 6,500 0.3 (4.84%) 627 3.99 0 0 6,200 7,100 5,300
12/11/2025 6,200 0 (0%) 600 3.72 0 0 6,200 7,100 5,300
11/11/2025 6,200 0.2 (3.33%) 2,406 14.92 0 0 6,000 6,900 5,100
10/11/2025 6,200 -0.4 (-6.06%) 5,117 30.53 0 0 6,600 7,500 5,700
07/11/2025 6,500 0.2 (3.17%) 5,316 35.22 0 0 6,300 7,200 5,400
06/11/2025 6,200 0 (0%) 400 2.5 0 0 6,200 7,100 5,300
05/11/2025 6,600 0.4 (6.45%) 1,853 11.54 0 0 6,200 7,100 5,300
04/11/2025 6,700 -0.4 (-5.63%) 5,435 33.97 0 0 7,100 8,100 6,100
03/11/2025 6,200 -0.8 (-11.43%) 23,096 163.9 0 0 7,000 8,000 6,000
31/10/2025 7,100 0.8 (12.7%) 16,190 112.5 0 0 6,300 7,200 5,400
30/10/2025 7,000 0.8 (12.9%) 20,522 128.78 0 0 6,200 7,100 5,300
29/10/2025 6,100 0.5 (8.93%) 8,842 54.84 0 0 5,600 6,400 4,800
28/10/2025 5,800 0 (0%) 9,700 54.72 0 0 5,800 6,600 5,000
27/10/2025 6,000 0.1 (1.69%) 919 5.38 0 0 5,900 6,700 5,100
24/10/2025 5,700 -0.5 (-8.06%) 7,281 42.74 0 0 6,200 7,100 5,300
23/10/2025 6,200 -0.2 (-3.13%) 1,093 6.78 0 0 6,400 7,300 5,500
22/10/2025 6,200 0.5 (8.77%) 15,963 101.61 0 0 5,700 6,500 4,900
21/10/2025 5,900 -0.1 (-1.67%) 2,106 11.99 0 0 6,000 6,900 5,100
20/10/2025 5,900 0.3 (5.36%) 1,097 6.55 0 0 5,600 6,400 4,800
17/10/2025 5,900 0 (0%) 2,966 16.73 0 0 5,900 6,700 5,100
16/10/2025 6,100 0.2 (3.39%) 9,532 55.92 0 0 5,900 6,700 5,100
15/10/2025 6,100 -0.2 (-3.17%) 4,463 26.21 0 0 6,300 7,200 5,400
14/10/2025 6,400 0.5 (8.47%) 1,128 7.08 0 0 5,900 6,700 5,100
13/10/2025 6,500 0.1 (1.56%) 6,282 36.94 0 0 6,400 7,300 5,500
10/10/2025 6,300 0 (0%) 4,300 27.45 0 0 6,300 7,200 5,400
09/10/2025 6,300 0 (0%) 1,871 11.79 0 0 6,300 7,200 5,400
08/10/2025 6,300 -0.1 (-1.56%) 4,310 27.15 0 0 6,400 7,300 5,500
07/10/2025 6,400 0 (0%) 4,585 29.16 0 0 6,400 7,300 5,500
06/10/2025 6,400 0 (0%) 241 1.54 0 0 6,400 7,300 5,500
03/10/2025 6,300 -0.1 (-1.56%) 200 1.28 0 0 6,400 7,300 5,500
02/10/2025 6,400 -0.1 (-1.54%) 4,130 26.44 0 0 6,500 7,400 5,600

Historical Data - BSC

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