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
27/03/2026 7,100 0.35 (5.19%) 40,500 279.92 0 0 6,750 7,220 6,280
26/03/2026 6,750 0 (0%) 13,300 89.27 0 0 6,750 7,220 6,280
25/03/2026 6,750 0 (0%) 41,900 283.51 0 0 6,750 7,220 6,280
24/03/2026 6,750 0.04 (0.6%) 16,700 112.41 0 0 6,710 7,170 6,250
23/03/2026 6,710 -0.03 (-0.45%) 48,000 321.8 0 0 6,740 7,210 6,270
20/03/2026 6,740 -0.01 (-0.15%) 65,700 437.03 0 0 6,750 7,220 6,280
19/03/2026 6,750 0.2 (3.05%) 19,000 127.51 0 0 6,550 7,000 6,100
18/03/2026 6,550 0.42 (6.85%) 185,500 1,213.97 0 0 6,130 6,550 5,710
17/03/2026 6,130 0.04 (0.66%) 40,500 247.39 0 0 6,090 6,510 5,670
16/03/2026 6,090 0.19 (3.22%) 59,000 353.4 0 0 5,900 6,310 5,490
13/03/2026 5,900 0 (0%) 500 2.96 0 0 5,900 6,310 5,490
12/03/2026 5,900 0.05 (0.85%) 900 5.29 0 0 5,850 6,250 5,450
11/03/2026 5,850 -0.14 (-2.34%) 3,600 21.06 0 0 5,990 6,400 5,580
10/03/2026 5,990 0.09 (1.53%) 3,100 18.3 0 0 5,900 6,310 5,490
09/03/2026 5,900 -0.04 (-0.67%) 400 2.34 0 0 5,940 6,350 5,530
06/03/2026 5,940 0.19 (3.3%) 300 1.77 0 0 5,750 6,150 5,350
05/03/2026 5,750 -0.17 (-2.87%) 7,400 44.64 0 0 5,920 6,330 5,510
04/03/2026 5,920 -0.02 (-0.34%) 3,000 17.52 0 0 5,940 6,350 5,530
03/03/2026 5,940 0 (0%) 2,100 12.31 0 0 5,940 6,350 5,530
02/03/2026 5,940 -0.05 (-0.83%) 33,600 189.58 0 0 5,990 6,400 5,580
27/02/2026 5,990 -0.01 (-0.17%) 1,000 6.02 0 0 6,000 6,420 5,580
26/02/2026 6,000 -0.1 (-1.64%) 3,900 23.42 0 0 6,100 6,520 5,680
25/02/2026 6,100 0.1 (1.67%) 36,100 216.6 0 0 6,000 6,420 5,580
24/02/2026 6,000 -0.13 (-2.12%) 9,700 58.2 0 0 6,130 6,550 5,710
23/02/2026 6,130 0 (0%) 1,100 6.7 0 0 6,130 6,550 5,710
13/02/2026 6,130 0 (0%) 5,400 33.1 0 0 6,130 6,550 5,710
12/02/2026 6,130 0.01 (0.16%) 200 1.23 0 0 6,120 6,540 5,700
11/02/2026 6,120 -0.02 (-0.33%) 2,900 17.72 0 0 6,140 6,560 5,720
10/02/2026 6,140 -0.05 (-0.81%) 1,700 10.35 0 0 6,190 6,620 5,760
09/02/2026 6,190 0.14 (2.31%) 400 2.51 0 0 6,050 6,470 5,630
06/02/2026 6,050 -0.02 (-0.33%) 5,100 29.99 0 0 6,070 6,490 5,650
05/02/2026 6,070 -0.02 (-0.33%) 17,200 104.41 0 0 6,090 6,510 5,670
04/02/2026 6,090 -0.04 (-0.65%) 4,000 24.22 0 0 6,130 6,550 5,710
03/02/2026 6,130 0.17 (2.85%) 8,300 50.64 0 0 5,960 6,370 5,550
02/02/2026 5,960 -0.02 (-0.33%) 2,700 16.1 0 0 5,980 6,390 5,570
30/01/2026 5,980 -0.02 (-0.33%) 19,800 118.79 0 0 6,000 6,420 5,580
29/01/2026 6,000 0.01 (0.17%) 22,200 132.79 0 0 5,990 6,400 5,580
28/01/2026 5,990 0 (0%) 14,800 88.79 0 0 5,990 6,400 5,580
27/01/2026 5,990 -0.13 (-2.12%) 25,200 146.34 0 0 6,120 6,540 5,700
26/01/2026 6,120 0.03 (0.49%) 800 4.81 0 0 6,090 6,510 5,670
23/01/2026 6,090 0.09 (1.5%) 4,200 25.56 0 0 6,000 6,420 5,580
22/01/2026 6,000 -0.1 (-1.64%) 14,300 85.83 0 0 6,100 6,520 5,680
21/01/2026 6,100 0 (0%) 9,600 57. 0 0 6,100 6,520 5,680
20/01/2026 6,100 0 (0%) 3,800 22.99 0 0 6,100 6,520 5,680
19/01/2026 6,100 -0.05 (-0.81%) 1,500 9.07 0 0 6,150 6,580 5,720
16/01/2026 6,150 0.19 (3.19%) 1,200 7.23 0 0 5,960 6,370 5,550
15/01/2026 5,960 -0.15 (-2.45%) 3,800 23.06 0 0 6,110 6,530 5,690
14/01/2026 6,110 -0.02 (-0.33%) 6,300 38.01 0 0 6,130 6,550 5,710
13/01/2026 6,130 -0.03 (-0.49%) 5,100 30.79 0 0 6,160 6,590 5,730
12/01/2026 6,160 0.07 (1.15%) 1,000 6.16 0 0 6,090 6,510 5,670
09/01/2026 6,090 -0.07 (-1.14%) 1,300 7.84 0 0 6,160 6,590 5,730
08/01/2026 6,160 0.06 (0.98%) 2,900 17.46 0 0 6,100 6,520 5,680
07/01/2026 6,100 -0.04 (-0.65%) 1,900 11.39 0 0 6,140 6,560 5,720
06/01/2026 6,140 -0.05 (-0.81%) 23,600 145.15 63,900 402.57 6,190 6,620 5,760
05/01/2026 6,190 0.03 (0.49%) 1,200 7.43 0 0 6,160 6,590 5,730
31/12/2025 6,160 -0.02 (-0.32%) 7,800 48.07 0 0 6,180 6,610 5,750
30/12/2025 6,180 0.08 (1.31%) 134,800 837.28 0 0 6,100 6,520 5,680
29/12/2025 6,100 -0.03 (-0.49%) 5,200 31.76 0 0 6,130 6,550 5,710
26/12/2025 6,130 -0.12 (-1.92%) 5,000 29.59 0 0 6,250 6,680 5,820
25/12/2025 6,250 0.15 (2.46%) 300 1.86 0 0 6,100 6,520 5,680
24/12/2025 6,100 0 (0%) 26,400 155.79 0 0 6,100 6,520 5,680
23/12/2025 6,100 -0.01 (-0.16%) 1,400 8.46 0 0 6,110 6,530 5,690
22/12/2025 6,110 -0.02 (-0.33%) 3,000 18.02 1,210,000 6,921.2 6,130 6,550 5,710
19/12/2025 6,130 -0.01 (-0.16%) 700 4.29 0 0 6,140 6,560 5,720
18/12/2025 6,140 0 (0%) 300 1.82 1,210,000 7,925.5 6,140 6,560 5,720
17/12/2025 6,140 0.02 (0.33%) 3,200 19.28 0 0 6,120 6,540 5,700
16/12/2025 6,120 -0.04 (-0.65%) 500 3.06 0 0 6,160 6,590 5,730
15/12/2025 6,160 -0.01 (-0.16%) 1,900 11.42 0 0 6,170 6,600 5,740
12/12/2025 6,170 -0.02 (-0.32%) 10,500 61.36 0 0 6,190 6,620 5,760
11/12/2025 6,190 0.01 (0.16%) 1,500 9.26 0 0 6,180 6,610 5,750
10/12/2025 6,180 0.06 (0.98%) 1,100 6.76 0 0 6,120 6,540 5,700
09/12/2025 6,120 -0.03 (-0.49%) 9,100 54.02 0 0 6,150 6,580 5,720
08/12/2025 6,150 -0.09 (-1.44%) 1,300 7.99 0 0 6,240 6,670 5,810
05/12/2025 6,240 0.04 (0.65%) 1,200 7.34 0 0 6,200 6,630 5,770
04/12/2025 6,200 -0.05 (-0.8%) 14,900 89.66 0 0 6,250 6,680 5,820
03/12/2025 6,250 0.14 (2.29%) 700 4.18 0 0 6,110 6,530 5,690
02/12/2025 6,110 -0.02 (-0.33%) 600 3.66 0 0 6,130 6,550 5,710
01/12/2025 6,130 -0.02 (-0.33%) 7,300 45. 0 0 6,150 6,580 5,720
28/11/2025 6,150 0 (0%) 500 3.08 0 0 6,150 6,580 5,720
27/11/2025 6,150 -0.11 (-1.76%) 1,000 6.19 0 0 6,260 6,690 5,830
26/11/2025 6,260 0.01 (0.16%) 6,300 38.82 0 0 6,250 6,680 5,820
25/11/2025 6,250 0 (0%) 2,000 12.51 0 0 6,250 6,680 5,820
24/11/2025 6,250 0.15 (2.46%) 15,000 93.24 0 0 6,100 6,520 5,680
21/11/2025 6,100 -0.19 (-3.02%) 5,400 33.04 0 0 6,290 6,730 5,850
20/11/2025 6,290 0 (0%) 3,100 19.1 0 0 6,290 6,730 5,850
19/11/2025 6,290 0.09 (1.45%) 6,000 37.58 0 0 6,200 6,630 5,770
18/11/2025 6,200 0.1 (1.64%) 9,200 56.46 0 0 6,100 6,520 5,680
17/11/2025 6,100 0.1 (1.67%) 10,500 63.97 0 0 6,000 6,420 5,580
14/11/2025 6,000 -0.22 (-3.54%) 9,200 56.25 0 0 6,220 6,650 5,790
13/11/2025 6,220 -0.05 (-0.8%) 6,700 40.92 0 0 6,270 6,700 5,840
12/11/2025 6,270 -0.01 (-0.16%) 3,000 18.33 0 0 6,280 6,710 5,850
11/11/2025 6,280 0 (0%) 10,600 63.62 0 0 6,280 6,710 5,850
10/11/2025 6,280 -0.01 (-0.16%) 6,000 36.19 0 0 6,290 6,730 5,850
07/11/2025 6,290 -0.07 (-1.1%) 700 4.4 0 0 6,360 6,800 5,920
06/11/2025 6,360 -0.06 (-0.93%) 4,500 27.75 0 0 6,420 6,860 5,980
05/11/2025 6,420 -0.01 (-0.16%) 1,700 10.68 0 0 6,430 6,880 5,980
04/11/2025 6,430 -0.04 (-0.62%) 2,200 13.85 0 0 6,470 6,920 6,020
03/11/2025 6,470 -0.02 (-0.31%) 1,200 7.6 0 0 6,490 6,940 6,040
31/10/2025 6,490 0.14 (2.2%) 2,500 16.18 0 0 6,350 6,790 5,910
30/10/2025 6,350 0.05 (0.79%) 11,400 71.23 0 0 6,300 6,740 5,860
29/10/2025 6,300 0.03 (0.48%) 15,500 96.77 0 0 6,270 6,700 5,840
28/10/2025 6,270 -0.02 (-0.32%) 7,500 45.87 0 0 6,290 6,730 5,850
27/10/2025 6,290 0 (0%) 2,900 17.89 0 0 6,290 6,730 5,850
24/10/2025 6,290 0 (0%) 6,900 42.8 0 0 6,290 6,730 5,850
23/10/2025 6,290 0.02 (0.32%) 8,200 51.46 0 0 6,270 6,700 5,840
22/10/2025 6,270 0 (0%) 25,000 156.03 0 0 6,270 6,700 5,840
21/10/2025 6,270 0.09 (1.46%) 3,900 24.08 0 0 6,180 6,610 5,750
20/10/2025 6,180 -0.02 (-0.32%) 2,300 14.28 0 0 6,200 6,630 5,770
17/10/2025 6,200 -0.09 (-1.43%) 7,900 48.54 0 0 6,290 6,730 5,850
16/10/2025 6,290 0.04 (0.64%) 6,800 42.55 0 0 6,250 6,680 5,820
15/10/2025 6,250 -0.14 (-2.19%) 2,700 17.11 0 0 6,390 6,830 5,950
14/10/2025 6,390 -0.16 (-2.44%) 14,700 92.36 0 0 6,550 7,000 6,100
13/10/2025 6,550 0.29 (4.63%) 317,400 1,983.85 0 0 6,260 6,690 5,830
10/10/2025 6,260 0.01 (0.16%) 5,100 32.07 0 0 6,250 6,680 5,820
09/10/2025 6,250 -0.35 (-5.3%) 2,900 18.23 0 0 6,600 7,060 6,140
08/10/2025 6,600 -0.05 (-0.75%) 8,900 55.89 0 0 6,650 7,110 6,190
07/10/2025 6,650 -0.05 (-0.75%) 20,100 127.91 0 0 6,700 7,160 6,240
06/10/2025 6,700 0.25 (3.88%) 629,800 4,063.57 0 0 6,450 6,900 6,000
03/10/2025 6,450 0.05 (0.78%) 2,500 16.02 0 0 6,400 6,840 5,960
02/10/2025 6,400 0.05 (0.79%) 2,500 16.14 0 0 6,350 6,790 5,910
01/10/2025 6,350 0 (0%) 6,800 43.12 0 0 6,350 6,790 5,910
30/09/2025 6,350 -0.2 (-3.05%) 3,200 20.45 778,500 4,997.97 6,550 7,000 6,100
29/09/2025 6,550 0.13 (2.02%) 18,600 118.56 0 0 6,420 6,860 5,980

Historical Data - BSC

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