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
23/02/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
16/02/2026 3,900 0 (0%) 0 0 0 0 3,900 0 0
13/02/2026 3,900 0.2 (5.41%) 1,603 6.19 0 0 3,700 4,200 3,200
12/02/2026 3,800 0 (0%) 1,400 5.13 0 0 3,800 4,300 3,300
11/02/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
10/02/2026 3,800 -0.1 (-2.56%) 100 0.38 0 0 3,900 4,400 3,400
09/02/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
06/02/2026 3,900 0 (0%) 20 0.08 0 0 3,900 4,400 3,400
05/02/2026 3,800 -0.1 (-2.56%) 700 2.71 0 0 3,900 4,400 3,400
04/02/2026 3,900 0 (0%) 2 0.01 0 0 3,900 4,400 3,400
03/02/2026 3,900 0.1 (2.63%) 700 2.71 0 0 3,800 4,300 3,300
02/02/2026 3,800 0 (0%) 7,602 28.53 0 0 3,800 4,300 3,300
30/01/2026 3,800 0.1 (2.7%) 1,600 6.08 0 0 3,700 4,200 3,200
29/01/2026 3,800 -0.1 (-2.56%) 3,214 11.97 0 0 3,900 4,400 3,400
28/01/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
27/01/2026 3,900 0.1 (2.63%) 500 1.95 0 0 3,800 4,300 3,300
26/01/2026 3,600 -0.2 (-5.26%) 15,000 57.13 0 0 3,800 4,300 3,300
23/01/2026 3,700 -0.2 (-5.13%) 7,800 29.35 0 0 3,900 4,400 3,400
22/01/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
21/01/2026 3,900 0.1 (2.63%) 300 1.17 0 0 3,800 4,300 3,300
20/01/2026 3,900 0.1 (2.63%) 1,610 6.08 0 0 3,800 4,300 3,300
19/01/2026 3,900 0.1 (2.63%) 7,700 29.51 0 0 3,800 4,300 3,300
16/01/2026 3,800 -0.1 (-2.56%) 26,607 101.35 0 0 3,900 4,400 3,400
15/01/2026 3,900 0 (0%) 500 1.95 0 0 3,900 4,400 3,400
14/01/2026 3,900 0 (0%) 100 0.39 0 0 3,900 4,400 3,400
13/01/2026 3,900 0 (0%) 2,700 10.43 0 0 3,900 4,400 3,400
12/01/2026 3,900 -0.1 (-2.5%) 1,100 4.29 0 0 4,000 4,600 3,400
09/01/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
08/01/2026 4,000 0 (0%) 3,000 11.9 0 0 4,000 4,600 3,400
07/01/2026 4,000 0 (0%) 2,000 8 0 0 4,000 4,600 3,400
06/01/2026 4,000 0 (0%) 1,000 4 0 0 4,000 4,600 3,400
05/01/2026 3,900 0 (0%) 4,826 19.13 0 0 3,900 4,400 3,400
31/12/2025 3,900 0 (0%) 600 2.35 0 0 3,900 4,400 3,400
30/12/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
29/12/2025 3,900 0 (0%) 3,500 13.7 0 0 3,900 4,400 3,400
26/12/2025 3,900 0 (0%) 1,601 6.24 0 0 3,900 4,400 3,400
25/12/2025 3,900 -0.1 (-2.5%) 1,000 3.9 0 0 4,000 4,600 3,400
24/12/2025 4,000 0 (0%) 1,100 4.4 0 0 4,000 4,600 3,400
23/12/2025 4,000 0.1 (2.56%) 100 0.4 0 0 3,900 4,400 3,400
22/12/2025 3,800 -0.1 (-2.56%) 800 3.08 0 0 3,900 4,400 3,400
19/12/2025 3,900 0 (0%) 2,202 8.61 0 0 3,900 4,400 3,400
18/12/2025 3,900 -0.1 (-2.5%) 4,000 15.68 0 0 4,000 4,600 3,400
17/12/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
16/12/2025 4,000 0.1 (2.56%) 900 3.59 0 0 3,900 4,400 3,400
15/12/2025 3,900 0 (0%) 4,101 15.86 0 0 3,900 4,400 3,400
12/12/2025 3,900 -0.1 (-2.5%) 5,102 19.94 0 0 4,000 4,600 3,400
11/12/2025 4,000 0 (0%) 25,500 102 0 0 4,000 4,600 3,400
10/12/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
09/12/2025 4,000 0 (0%) 502 2.01 0 0 4,000 4,600 3,400
08/12/2025 4,000 0 (0%) 5,800 23.23 0 0 4,000 4,600 3,400
05/12/2025 4,000 -0.1 (-2.44%) 2,700 10.83 0 0 4,100 4,700 3,500
04/12/2025 4,100 0 (0%) 4,400 18.04 0 0 4,100 4,700 3,500
03/12/2025 4,100 0 (0%) 8,300 33.73 0 0 4,100 4,700 3,500
02/12/2025 4,100 0.1 (2.5%) 400 1.62 0 0 4,000 4,600 3,400
01/12/2025 4,000 0 (0%) 15,100 60.4 0 0 4,000 4,600 3,400
28/11/2025 4,000 0.1 (2.56%) 4,400 17.61 0 0 3,900 4,400 3,400
27/11/2025 3,900 -0.1 (-2.5%) 11,600 45.24 0 0 4,000 4,600 3,400
26/11/2025 4,000 0.1 (2.56%) 200 0.8 0 0 3,900 4,400 3,400
25/11/2025 3,900 -0.1 (-2.5%) 14,800 57.72 0 0 4,000 4,600 3,400
24/11/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
21/11/2025 4,000 0.1 (2.56%) 200 0.8 0 0 3,900 4,400 3,400
20/11/2025 3,900 -0.3 (-7.14%) 9,400 36.96 0 0 4,200 4,800 3,600
19/11/2025 4,000 0 (0%) 200 0.83 0 0 4,000 4,600 3,400
18/11/2025 4,000 0.1 (2.56%) 505 2.02 0 0 3,900 4,400 3,400
17/11/2025 3,900 -0.1 (-2.5%) 6,300 24.62 0 0 4,000 4,600 3,400
14/11/2025 4,000 0 (0%) 2,100 8.41 0 0 4,000 4,600 3,400
13/11/2025 4,000 0 (0%) 1 0. 0 0 4,000 4,600 3,400
12/11/2025 4,000 0 (0%) 4,200 16.82 0 0 4,000 4,600 3,400
11/11/2025 4,000 0.1 (2.56%) 654 2.6 0 0 3,900 4,400 3,400
10/11/2025 4,000 0 (0%) 4,800 18.95 0 0 4,000 4,600 3,400
07/11/2025 4,100 0.1 (2.5%) 3,700 14.62 0 0 4,000 4,600 3,400
06/11/2025 4,000 -0.1 (-2.44%) 7,600 30.4 0 0 4,100 4,700 3,500
05/11/2025 4,100 0 (0%) 1,700 6.94 0 0 4,100 4,700 3,500
04/11/2025 4,100 -0.1 (-2.38%) 5,001 20.5 0 0 4,200 4,800 3,600
03/11/2025 4,200 0.1 (2.44%) 100 0.42 0 0 4,100 4,700 3,500
31/10/2025 4,100 0.1 (2.5%) 244 1. 0 0 4,000 4,600 3,400
30/10/2025 4,000 -0.1 (-2.44%) 25,200 101.28 0 0 4,100 4,700 3,500
29/10/2025 4,100 0.1 (2.5%) 5,910 24.25 0 0 4,000 4,600 3,400
28/10/2025 4,000 0 (0%) 2,700 10.73 0 0 4,000 4,600 3,400
27/10/2025 4,000 0 (0%) 9,600 38.45 0 0 4,000 4,600 3,400
24/10/2025 4,000 0 (0%) 6,000 24 0 0 4,000 4,600 3,400
23/10/2025 4,000 0 (0%) 6,100 24.4 0 0 4,000 4,600 3,400
22/10/2025 4,000 0 (0%) 4,400 17.64 0 0 4,000 4,600 3,400
21/10/2025 4,000 0 (0%) 20,700 82.8 0 0 4,000 4,600 3,400
20/10/2025 4,000 -0.1 (-2.44%) 5,000 20.11 0 0 4,100 4,700 3,500
17/10/2025 4,100 0 (0%) 2,500 10.25 0 0 4,100 4,700 3,500
16/10/2025 4,200 0.1 (2.44%) 20,602 85.48 0 0 4,100 4,700 3,500
15/10/2025 4,100 0 (0%) 2,901 11.93 0 0 4,100 4,700 3,500
14/10/2025 4,200 0 (0%) 46,800 192 0 0 4,200 4,800 3,600
13/10/2025 4,200 0.1 (2.44%) 5,600 23.31 0 0 4,100 4,700 3,500
10/10/2025 4,100 0 (0%) 49,002 200.91 0 0 4,100 4,700 3,500
09/10/2025 4,100 -0.2 (-4.65%) 17,400 71.5 0 0 4,300 4,900 3,700
08/10/2025 4,300 0.1 (2.38%) 200 0.86 0 0 4,200 4,800 3,600
07/10/2025 4,200 -0.1 (-2.33%) 3,400 14.28 0 0 4,300 4,900 3,700
06/10/2025 4,300 0.2 (4.88%) 100 0.43 0 0 4,100 4,700 3,500
03/10/2025 4,100 -0.3 (-6.82%) 81,000 332.24 0 0 4,400 5,000 3,800
02/10/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
01/10/2025 4,400 0.2 (4.76%) 100 0.44 0 0 4,200 4,800 3,600
30/09/2025 4,300 0 (0%) 5,700 23.95 0 0 4,300 4,900 3,700
29/09/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
26/09/2025 4,300 0 (0%) 6,500 27.95 0 0 4,300 4,900 3,700
25/09/2025 4,300 0 (0%) 4,700 20.2 0 0 4,300 4,900 3,700
24/09/2025 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
23/09/2025 4,300 0.1 (2.38%) 900 3.85 0 0 4,200 4,800 3,600
22/09/2025 4,200 0 (0%) 4,200 17.64 0 0 4,200 4,800 3,600
19/09/2025 4,200 -0.1 (-2.33%) 31,200 131.06 0 0 4,300 4,900 3,700
18/09/2025 4,200 0 (0%) 2,200 9.45 0 0 4,200 4,800 3,600
17/09/2025 4,200 0 (0%) 3,402 14.3 0 0 4,200 4,800 3,600
16/09/2025 4,300 0 (0%) 13,900 58.92 0 0 4,300 4,900 3,700
15/09/2025 4,400 0.1 (2.33%) 21,182 90.1 0 0 4,300 4,900 3,700
12/09/2025 4,300 0 (0%) 2,500 10.75 0 0 4,300 4,900 3,700
11/09/2025 4,300 -0.1 (-2.27%) 60,100 259.43 0 0 4,400 5,000 3,800
10/09/2025 4,400 -0.1 (-2.22%) 1,300 5.72 0 0 4,500 5,100 3,900
09/09/2025 4,500 0.1 (2.27%) 932 4.15 0 0 4,400 5,000 3,800
08/09/2025 4,400 0.1 (2.33%) 28,548 125.61 0 0 4,300 4,900 3,700
05/09/2025 4,300 -0.1 (-2.27%) 18,005 77.68 0 0 4,400 5,000 3,800
04/09/2025 4,400 -0.1 (-2.22%) 14,600 64.24 0 0 4,500 5,100 3,900
03/09/2025 4,500 0 (0%) 900 4.05 0 0 4,500 5,100 3,900
29/08/2025 4,500 0 (0%) 13,302 59.86 0 0 4,500 5,100 3,900
28/08/2025 4,500 0.1 (2.27%) 700 3.15 0 0 4,400 5,000 3,800
27/08/2025 4,400 -0.1 (-2.22%) 73,800 328.1 0 0 4,500 5,100 3,900
26/08/2025 4,500 -0.1 (-2.17%) 12,200 54.47 0 0 4,600 5,200 4,000
25/08/2025 4,600 0.2 (4.55%) 800 3.68 0 0 4,400 5,000 3,800

Historical Data - BSC

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