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
10/04/2026 3,900 0.3 (8.33%) 1,500 5.78 0 0 3,600 4,100 3,100
09/04/2026 4,000 0 (0%) 43,500 157.36 0 0 4,000 4,600 3,400
08/04/2026 4,000 0 (0%) 106 0.42 0 0 4,000 4,600 3,400
07/04/2026 4,100 0.1 (2.5%) 7,001 28.33 0 0 4,000 4,600 3,400
06/04/2026 4,000 0 (0%) 17 0.07 0 0 4,000 4,600 3,400
03/04/2026 3,900 -0.1 (-2.5%) 3,501 13.89 0 0 4,000 4,600 3,400
02/04/2026 4,000 0 (0%) 1 0. 0 0 4,000 4,600 3,400
01/04/2026 4,000 0.4 (11.11%) 105 0.42 0 0 3,600 4,100 3,100
31/03/2026 3,700 0.1 (2.78%) 24,811 89.47 0 0 3,600 4,100 3,100
30/03/2026 3,600 0.1 (2.86%) 1,001 3.62 0 0 3,500 4,000 3,000
27/03/2026 3,900 0 (0%) 9,625 33.84 0 0 3,900 4,400 3,400
26/03/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
25/03/2026 3,900 0 (0%) 79 0.27 0 0 3,900 4,400 3,400
24/03/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
23/03/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
20/03/2026 3,900 0.3 (8.33%) 206 0.79 0 0 3,600 4,100 3,100
19/03/2026 3,600 -0.2 (-5.26%) 4,300 15.28 0 0 3,800 4,300 3,300
18/03/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
17/03/2026 3,800 0 (0%) 300 1.14 0 0 3,800 4,300 3,300
16/03/2026 3,800 0.1 (2.7%) 110 0.42 0 0 3,700 4,200 3,200
13/03/2026 3,700 0 (0%) 300 1.11 0 0 3,700 4,200 3,200
12/03/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
11/03/2026 3,700 0.2 (5.71%) 200 0.74 0 0 3,500 4,000 3,000
10/03/2026 3,600 0.3 (9.09%) 1,382 4.77 0 0 3,300 3,700 2,900
09/03/2026 3,400 -0.3 (-8.11%) 7,400 24.69 0 0 3,700 4,200 3,200
06/03/2026 3,800 0 (0%) 900 3.3 0 0 3,800 4,300 3,300
05/03/2026 3,700 0 (0%) 703 2.65 0 0 3,700 4,200 3,200
04/03/2026 3,600 -0.2 (-5.26%) 1,701 6.21 0 0 3,800 4,300 3,300
03/03/2026 3,800 0 (0%) 1 0. 0 0 3,800 4,300 3,300
02/03/2026 3,800 0 (0%) 1 0. 0 0 3,800 4,300 3,300
27/02/2026 3,800 -0.1 (-2.56%) 1,501 5.65 0 0 3,900 4,400 3,400
26/02/2026 3,900 0 (0%) 1 0. 0 0 3,900 4,400 3,400
25/02/2026 3,800 0 (0%) 5,308 20.48 0 0 3,800 4,300 3,300
24/02/2026 3,800 -0.1 (-2.56%) 3,400 12.92 0 0 3,900 4,400 3,400
23/02/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
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

Historical Data - BSC

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