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 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
01/04/2026 8,800 0 (0%) 2,100 18.21 0 0 8,800 10,100 7,500
31/03/2026 8,800 0.6 (7.32%) 500 4.4 0 0 8,200 9,400 7,000
30/03/2026 8,200 -0.6 (-6.82%) 500 4.1 0 0 8,800 10,100 7,500
27/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
26/03/2026 8,800 0 (0%) 107 0.94 0 0 8,800 10,100 7,500
25/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
24/03/2026 8,800 0 (0%) 3,100 27.16 0 0 8,800 10,100 7,500
23/03/2026 8,800 0 (0%) 100 0.88 0 0 8,800 10,100 7,500
20/03/2026 8,800 0.2 (2.33%) 1,930 17. 0 0 8,600 9,800 7,400
19/03/2026 8,600 0.1 (1.18%) 4,000 34.4 0 0 8,500 9,700 7,300
18/03/2026 8,600 0.6 (7.5%) 5,500 46.9 0 0 8,000 9,200 6,800
17/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
16/03/2026 8,000 0 (0%) 0 0 0 0 8,000 9,200 6,800
13/03/2026 8,000 0 (0%) 3,000 24 0 0 8,000 9,200 6,800
12/03/2026 8,000 0 (0%) 400 3.2 0 0 8,000 9,200 6,800
11/03/2026 8,000 0 (0%) 27 0.18 0 0 8,000 9,200 6,800
10/03/2026 8,000 -0.8 (-9.09%) 3,300 26.25 0 0 8,800 10,100 7,500
09/03/2026 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
06/03/2026 8,900 0.2 (2.3%) 800 7.07 0 0 8,700 10,000 7,400
05/03/2026 8,700 0.1 (1.16%) 502 4.37 0 0 8,600 9,800 7,400
04/03/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
03/03/2026 8,700 0.3 (3.57%) 1,010 8.69 0 0 8,400 9,600 7,200
02/03/2026 8,500 0.1 (1.19%) 1,700 14.35 0 0 8,400 9,600 7,200
27/02/2026 8,400 0.1 (1.2%) 1,000 8.35 0 0 8,300 9,500 7,100
26/02/2026 8,300 0.1 (1.22%) 600 4.98 0 0 8,200 9,400 7,000
25/02/2026 8,500 0.3 (3.66%) 7,015 57.6 0 0 8,200 9,400 7,000
24/02/2026 8,200 0.6 (7.89%) 14,500 118.5 0 0 7,600 8,700 6,500
23/02/2026 7,600 0 (0%) 500 3.8 0 0 7,600 8,700 6,500
13/02/2026 7,600 -1.3 (-14.61%) 200 1.52 0 0 8,900 10,200 7,600
12/02/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
11/02/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
10/02/2026 8,800 -0.1 (-1.12%) 5,300 46.99 0 0 8,900 10,200 7,600
09/02/2026 8,900 0 (0%) 2,000 17.8 0 0 8,900 10,200 7,600
06/02/2026 9,100 0.4 (4.6%) 9,700 86.71 0 0 8,700 10,000 7,400
05/02/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
04/02/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
03/02/2026 8,600 -0.1 (-1.15%) 2,300 19.91 0 0 8,700 10,000 7,400
02/02/2026 8,700 0.2 (2.35%) 6,000 52.4 0 0 8,500 9,700 7,300
30/01/2026 8,500 0.8 (10.39%) 100 0.85 0 0 7,700 8,800 6,600
29/01/2026 7,700 0 (0%) 1 0.01 0 0 7,700 8,800 6,600
28/01/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
27/01/2026 7,700 0 (0%) 13 0.1 0 0 7,700 8,800 6,600
26/01/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
23/01/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
22/01/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
21/01/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
20/01/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
19/01/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
16/01/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
15/01/2026 7,700 0 (0%) 3,000 23.1 0 0 7,700 8,800 6,600
14/01/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
13/01/2026 7,700 0.2 (2.67%) 3,401 26.17 0 0 7,500 8,600 6,400
12/01/2026 7,500 0.2 (2.74%) 105 0.79 0 0 7,300 8,300 6,300
09/01/2026 7,300 0 (0%) 1 0.01 0 0 7,300 8,300 6,300
08/01/2026 7,300 0.3 (4.29%) 1,200 8.74 0 0 7,000 8,000 6,000
07/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
06/01/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
05/01/2026 7,000 0 (0%) 1 0.01 0 0 7,000 8,000 6,000
31/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
30/12/2025 7,000 0 (0%) 1 0.01 0 0 7,000 8,000 6,000
29/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
26/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
25/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
24/12/2025 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
23/12/2025 7,100 0.1 (1.43%) 400 2.81 0 0 7,000 8,000 6,000
22/12/2025 7,000 0.3 (4.48%) 1,301 9.11 0 0 6,700 7,700 5,700
19/12/2025 6,900 -0.2 (-2.82%) 1,801 12.15 0 0 7,100 8,100 6,100
18/12/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
17/12/2025 7,100 0 (0%) 0 0 0 0 7,100 8,100 6,100
16/12/2025 7,100 0.9 (14.52%) 1,201 8.5 0 0 6,200 7,100 5,300
15/12/2025 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
12/12/2025 6,200 -1 (-13.89%) 100 0.62 0 0 7,200 8,200 6,200
11/12/2025 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
10/12/2025 7,200 0 (0%) 1,000 7.2 0 0 7,200 8,200 6,200
09/12/2025 7,200 0 (0%) 0 0 0 0 7,200 8,200 6,200
08/12/2025 7,200 -1.2 (-14.29%) 100 0.72 0 0 8,400 9,600 7,200
05/12/2025 8,400 0 (0%) 0 0 0 0 8,400 9,600 7,200
04/12/2025 8,400 0.6 (7.69%) 100 0.84 0 0 7,800 8,900 6,700
03/12/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
02/12/2025 7,800 0 (0%) 0 0 0 0 7,800 8,900 6,700
01/12/2025 7,800 0 (0%) 300 2.34 0 0 7,800 8,900 6,700
28/11/2025 7,800 0 (0%) 100 0.78 0 0 7,800 8,900 6,700
27/11/2025 7,800 0.4 (5.41%) 1,500 11.76 0 0 7,400 8,500 6,300
26/11/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
25/11/2025 7,400 0 (0%) 0 0 0 0 7,400 8,500 6,300
24/11/2025 7,400 -1.3 (-14.94%) 200 1.48 0 0 8,700 10,000 7,400
21/11/2025 8,700 0.4 (4.82%) 100 0.87 0 0 8,300 9,500 7,100
20/11/2025 8,300 0.6 (7.79%) 500 4.14 0 0 7,700 8,800 6,600
19/11/2025 7,700 0.7 (10%) 126 0.95 0 0 7,000 8,000 6,000
18/11/2025 7,000 0 (0%) 5,200 36.4 0 0 7,000 8,000 6,000
17/11/2025 7,000 0.2 (2.94%) 100 0.7 0 0 6,800 7,800 5,800
14/11/2025 7,000 0.4 (6.06%) 400 2.72 0 0 6,600 7,500 5,700
13/11/2025 6,600 0 (0%) 44 0.29 0 0 6,600 7,500 5,700
12/11/2025 6,600 -1.1 (-14.29%) 1,200 7.92 0 0 7,700 8,800 6,600
11/11/2025 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
10/11/2025 7,700 -1.3 (-14.44%) 110 0.85 0 0 9,000 10,300 7,700
07/11/2025 9,000 0 (0%) 0 0 0 0 9,000 10,300 7,700
06/11/2025 9,000 -1 (-10%) 200 1.8 0 0 10,000 11,500 8,500
05/11/2025 10,000 -1.2 (-10.71%) 100 1 0 0 11,200 12,800 9,600
04/11/2025 11,200 0 (0%) 0 0 0 0 11,200 12,800 9,600
03/11/2025 11,200 1.3 (13.13%) 106 1.18 0 0 9,900 11,300 8,500
31/10/2025 9,900 1.1 (12.5%) 126 1.21 0 0 8,800 10,100 7,500
30/10/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
29/10/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
28/10/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
27/10/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
24/10/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
23/10/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
22/10/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
21/10/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
20/10/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
17/10/2025 8,800 0 (0%) 2,000 17.6 0 0 8,800 10,100 7,500
16/10/2025 8,800 0 (0%) 3,000 26.4 0 0 8,800 10,100 7,500
15/10/2025 8,800 0 (0%) 7 0.05 0 0 8,800 10,100 7,500
14/10/2025 8,800 0 (0%) 700 6.16 0 0 8,800 10,100 7,500
13/10/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
10/10/2025 8,800 0 (0%) 1,033 9.05 0 0 8,800 10,100 7,500
09/10/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
08/10/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
07/10/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
06/10/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
03/10/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500
02/10/2025 8,800 0 (0%) 0 0 0 0 8,800 10,100 7,500

Historical Data - BSC

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