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
30/03/2026 4,300 0 (0%) 188,300 791.94 0 0 4,300 4,700 3,900
27/03/2026 4,300 0.1 (2.38%) 463,083 1,962.75 0 0 4,200 4,600 3,800
26/03/2026 4,200 0.1 (2.44%) 693,950 2,903.36 0 0 4,100 4,500 3,700
25/03/2026 4,100 0 (0%) 159,487 658.13 0 0 4,100 4,500 3,700
24/03/2026 4,100 0.1 (2.5%) 151,565 621.04 0 0 4,000 4,400 3,600
23/03/2026 4,000 -0.2 (-4.76%) 609,984 2,434.39 0 0 4,200 4,600 3,800
20/03/2026 4,200 -0.1 (-2.33%) 375,738 1,582.78 0 0 4,300 4,700 3,900
19/03/2026 4,300 0 (0%) 138,583 596.45 0 0 4,300 4,700 3,900
18/03/2026 4,300 -0.1 (-2.27%) 377,924 1,646.24 0 0 4,400 4,800 4,000
17/03/2026 4,400 -0.1 (-2.22%) 457,827 2,018.15 0 0 4,500 4,900 4,100
16/03/2026 4,500 0 (0%) 263,366 1,167.22 0 0 4,500 4,900 4,100
13/03/2026 4,500 0 (0%) 293,676 1,321.03 0 0 4,500 4,900 4,100
12/03/2026 4,500 -0.1 (-2.17%) 324,333 1,458.19 0 0 4,600 5,000 4,200
11/03/2026 4,600 0.1 (2.22%) 186,944 846.01 0 0 4,500 4,900 4,100
10/03/2026 4,500 0.1 (2.27%) 490,710 2,205.01 0 0 4,400 4,800 4,000
09/03/2026 4,400 -0.4 (-8.33%) 1,106,780 4,898.19 0 0 4,800 5,200 4,400
06/03/2026 4,800 -0.1 (-2.04%) 216,700 1,048.05 0 0 4,900 5,300 4,500
05/03/2026 4,900 0 (0%) 320,895 1,594.34 0 0 4,900 5,300 4,500
04/03/2026 4,900 0.2 (4.26%) 937,410 4,523.16 0 0 4,700 5,100 4,300
03/03/2026 4,700 -0.1 (-2.08%) 487,423 2,311.51 0 0 4,800 5,200 4,400
02/03/2026 4,800 -0.2 (-4%) 812,335 3,905.73 0 0 5,000 5,500 4,500
27/02/2026 5,000 -0.1 (-1.96%) 353,721 1,769.33 0 0 5,100 5,600 4,600
26/02/2026 5,100 0 (0%) 179,952 917.17 0 0 5,100 5,600 4,600
25/02/2026 5,100 -0.1 (-1.92%) 292,626 1,492.99 0 0 5,200 5,700 4,700
24/02/2026 5,200 0.1 (1.96%) 213,637 1,103.53 0 0 5,100 5,600 4,600
23/02/2026 5,100 0 (0%) 276,692 1,403. 0 0 5,100 5,600 4,600
13/02/2026 5,100 0.1 (2%) 322,225 1,614.97 0 0 5,000 5,500 4,500
12/02/2026 5,000 0 (0%) 254,705 1,266.95 0 0 5,000 5,500 4,500
11/02/2026 5,000 0.2 (4.17%) 379,261 1,861.56 0 0 4,800 5,200 4,400
10/02/2026 4,800 -0.1 (-2.04%) 482,405 2,341.21 0 0 4,900 5,300 4,500
09/02/2026 4,900 -0.1 (-2%) 270,051 1,344.32 0 0 5,000 5,500 4,500
06/02/2026 5,000 -0.2 (-3.85%) 562,657 2,843.01 0 0 5,200 5,700 4,700
05/02/2026 5,200 0 (0%) 137,710 710.61 0 0 5,200 5,700 4,700
04/02/2026 5,200 0 (0%) 400,890 2,063.24 0 0 5,200 5,700 4,700
03/02/2026 5,200 0.1 (1.96%) 416,800 2,134.2 0 0 5,100 5,600 4,600
02/02/2026 5,100 -0.2 (-3.77%) 760,231 3,928.86 0 0 5,300 5,800 4,800
30/01/2026 5,300 0.1 (1.92%) 452,653 2,396.04 0 0 5,200 5,700 4,700
29/01/2026 5,200 0 (0%) 273,603 1,424.86 0 0 5,200 5,700 4,700
28/01/2026 5,200 0 (0%) 508,030 2,618.9 0 0 5,200 5,700 4,700
27/01/2026 5,200 0 (0%) 222,554 1,170.67 0 0 5,200 5,700 4,700
26/01/2026 5,200 -0.2 (-3.7%) 347,627 1,821.33 0 0 5,400 5,900 4,900
23/01/2026 5,400 -0.2 (-3.57%) 466,838 2,563.73 0 0 5,600 6,100 5,100
22/01/2026 5,600 0.1 (1.82%) 610,781 3,405.44 0 0 5,500 6,000 5,000
21/01/2026 5,500 -0.2 (-3.51%) 502,864 2,783.28 0 0 5,700 6,200 5,200
20/01/2026 5,700 0.3 (5.56%) 1,567,159 8,978.89 0 0 5,400 5,900 4,900
19/01/2026 5,400 0 (0%) 440,423 2,371.95 0 0 5,400 5,900 4,900
16/01/2026 5,400 0 (0%) 449,892 2,397.49 0 0 5,400 5,900 4,900
15/01/2026 5,400 -0.1 (-1.82%) 197,440 1,056.31 0 0 5,500 6,000 5,000
14/01/2026 5,500 0.4 (7.84%) 1,155,826 6,304.61 0 0 5,100 5,600 4,600
13/01/2026 5,100 -0.1 (-1.92%) 575,086 2,972.66 0 0 5,200 5,700 4,700
12/01/2026 5,200 0.1 (1.96%) 486,606 2,475.73 0 0 5,100 5,600 4,600
09/01/2026 5,100 0 (0%) 388,323 1,980.6 0 0 5,100 5,600 4,600
08/01/2026 5,100 0 (0%) 267,368 1,363.97 0 0 5,100 5,600 4,600
07/01/2026 5,100 0 (0%) 483,805 2,464.38 0 0 5,100 5,600 4,600
06/01/2026 5,100 0 (0%) 502,241 2,519.95 0 0 5,100 5,600 4,600
05/01/2026 5,100 0.1 (2%) 334,669 1,697.73 0 0 5,000 5,500 4,500
31/12/2025 5,000 -0.1 (-1.96%) 328,660 1,657.56 0 0 5,100 5,600 4,600
30/12/2025 5,100 0.1 (2%) 510,695 2,577.31 0 0 5,000 5,500 4,500
29/12/2025 5,000 -0.1 (-1.96%) 898,988 4,601.64 0 0 5,100 5,600 4,600
26/12/2025 5,100 -0.1 (-1.92%) 949,442 4,853.32 0 0 5,200 5,700 4,700
25/12/2025 5,200 -0.2 (-3.7%) 700,366 3,686.32 0 0 5,400 5,900 4,900
24/12/2025 5,400 0 (0%) 361,730 1,946.58 0 0 5,400 5,900 4,900
23/12/2025 5,400 -0.1 (-1.82%) 319,474 1,740.52 0 0 5,500 6,000 5,000
22/12/2025 5,500 0.1 (1.85%) 596,495 3,236.64 0 0 5,400 5,900 4,900
19/12/2025 5,400 -0.2 (-3.57%) 628,916 3,463.77 0 0 5,600 6,100 5,100
18/12/2025 5,600 0 (0%) 271,124 1,514.89 0 0 5,600 6,100 5,100
17/12/2025 5,600 -0.1 (-1.75%) 287,027 1,611.59 0 0 5,700 6,200 5,200
16/12/2025 5,700 0.2 (3.64%) 333,891 1,853.74 0 0 5,500 6,000 5,000
15/12/2025 5,500 -0.1 (-1.79%) 293,107 1,636.62 0 0 5,600 6,100 5,100
12/12/2025 5,600 -0.2 (-3.45%) 203,745 1,158.73 0 0 5,800 6,300 5,300
11/12/2025 5,800 0.3 (5.45%) 1,021,383 6,047.79 0 0 5,500 6,000 5,000
10/12/2025 6,100 -0.1 (-1.61%) 1,086,274 6,645.08 0 0 6,200 6,800 5,600
09/12/2025 6,200 -0.3 (-4.62%) 975,676 6,110.68 0 0 6,500 7,100 5,900
08/12/2025 6,500 0 (0%) 522,812 3,412.53 0 0 6,500 7,100 5,900
05/12/2025 6,500 0 (0%) 493,606 3,211.11 0 0 6,500 7,100 5,900
04/12/2025 6,500 -0.3 (-4.41%) 899,053 5,961.61 0 0 6,800 7,400 6,200
03/12/2025 6,800 0 (0%) 435,135 2,991.23 0 0 6,800 7,400 6,200
02/12/2025 6,800 0.2 (3.03%) 1,814,840 12,562.33 0 0 6,600 7,200 6,000
01/12/2025 6,600 0 (0%) 318,934 2,118.55 0 0 6,600 7,200 6,000
28/11/2025 6,600 -0.2 (-2.94%) 664,338 4,402.36 0 0 6,800 7,400 6,200
27/11/2025 6,800 0.2 (3.03%) 378,393 2,523.69 0 0 6,600 7,200 6,000
26/11/2025 6,600 0.1 (1.54%) 618,730 3,998.37 0 0 6,500 7,100 5,900
25/11/2025 6,500 -0.2 (-2.99%) 707,697 4,685. 0 0 6,700 7,300 6,100
24/11/2025 6,700 -0.1 (-1.47%) 557,824 3,755.66 0 0 6,800 7,400 6,200
21/11/2025 6,800 0.2 (3.03%) 1,287,953 8,706.97 505,000 3,293 6,600 7,200 6,000
20/11/2025 6,600 -0.1 (-1.49%) 918,194 6,170.37 0 0 6,700 7,300 6,100
19/11/2025 6,700 0.4 (6.35%) 2,239,852 14,416.91 0 0 6,300 6,900 5,700
18/11/2025 6,300 0.3 (5%) 1,642,910 10,229.15 0 0 6,000 6,600 5,400
17/11/2025 6,000 0.5 (9.09%) 1,677,089 9,963.68 0 0 5,500 6,000 5,000
14/11/2025 5,500 0.1 (1.85%) 201,692 1,090.96 0 0 5,400 5,900 4,900
13/11/2025 5,400 -0.1 (-1.82%) 355,327 1,951.52 0 0 5,500 6,000 5,000
12/11/2025 5,500 0.1 (1.85%) 226,822 1,231.51 0 0 5,400 5,900 4,900
11/11/2025 5,400 -0.1 (-1.82%) 843,486 4,548.16 0 0 5,500 6,000 5,000
10/11/2025 5,500 -0.1 (-1.79%) 305,293 1,682.9 0 0 5,600 6,100 5,100
07/11/2025 5,600 -0.1 (-1.75%) 609,250 3,412. 0 0 5,700 6,200 5,200
06/11/2025 5,700 -0.1 (-1.72%) 137,638 786.44 0 0 5,800 6,300 5,300
05/11/2025 5,800 0.1 (1.75%) 601,921 3,474.76 0 0 5,700 6,200 5,200
04/11/2025 5,700 0.1 (1.79%) 677,098 3,801.55 0 0 5,600 6,100 5,100
03/11/2025 5,600 -0.1 (-1.75%) 378,641 2,145.28 0 0 5,700 6,200 5,200
31/10/2025 5,700 -0.3 (-5%) 708,543 4,102.89 0 0 6,000 6,600 5,400
30/10/2025 6,000 0.1 (1.69%) 942,476 5,755.03 0 0 5,900 6,400 5,400
29/10/2025 5,900 0.5 (9.26%) 914,192 5,300.42 0 0 5,400 5,900 4,900
28/10/2025 5,400 0 (0%) 511,498 2,731.57 0 0 5,400 5,900 4,900
27/10/2025 5,400 -0.1 (-1.82%) 451,865 2,446.64 0 0 5,500 6,000 5,000
24/10/2025 5,500 0 (0%) 196,055 1,075.9 0 0 5,500 6,000 5,000
23/10/2025 5,500 -0.1 (-1.79%) 235,920 1,320.55 0 0 5,600 6,100 5,100
22/10/2025 5,600 0.1 (1.82%) 445,574 2,469.96 0 0 5,500 6,000 5,000
21/10/2025 5,500 0.1 (1.85%) 591,428 3,289.34 0 0 5,400 5,900 4,900
20/10/2025 5,400 -0.6 (-10%) 810,278 4,616.18 0 0 6,000 6,600 5,400
17/10/2025 6,000 -0.1 (-1.64%) 505,948 3,063.58 0 0 6,100 6,700 5,500
16/10/2025 6,100 0 (0%) 457,676 2,771.98 0 0 6,100 6,700 5,500
15/10/2025 6,100 0 (0%) 282,302 1,718.77 0 0 6,100 6,700 5,500
14/10/2025 6,100 -0.1 (-1.61%) 674,238 4,148.98 0 0 6,200 6,800 5,600
13/10/2025 6,200 -0.1 (-1.59%) 601,061 3,721.05 0 0 6,300 6,900 5,700
10/10/2025 6,300 0.1 (1.61%) 241,403 1,500.41 0 0 6,200 6,800 5,600
09/10/2025 6,200 0 (0%) 438,363 2,723.75 0 0 6,200 6,800 5,600
08/10/2025 6,200 -0.1 (-1.59%) 230,956 1,464.55 0 0 6,300 6,900 5,700
07/10/2025 6,300 -0.1 (-1.56%) 403,990 2,554.87 0 0 6,400 7,000 5,800
06/10/2025 6,400 0.2 (3.23%) 496,245 3,112.76 0 0 6,200 6,800 5,600
03/10/2025 6,200 -0.1 (-1.59%) 715,924 4,449.21 0 0 6,300 6,900 5,700
02/10/2025 6,300 -0.1 (-1.56%) 189,913 1,200.51 0 0 6,400 7,000 5,800
01/10/2025 6,400 0 (0%) 253,276 1,620.5 0 0 6,400 7,000 5,800
30/09/2025 6,400 0 (0%) 602,966 3,816.91 0 0 6,400 7,000 5,800

Historical Data - BSC

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