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
07/05/2026 8,800 -0.2 (-2.22%) 0 0 0 0 9,000 10,300 7,700
06/05/2026 8,800 0.2 (2.33%) 802 7.2 0 0 8,600 9,800 7,400
05/05/2026 8,700 0.2 (2.35%) 900 7.78 0 0 8,500 9,700 7,300
04/05/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
29/04/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
28/04/2026 8,500 -0.1 (-1.16%) 235 1.99 0 0 8,600 9,800 7,400
24/04/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
23/04/2026 8,600 0 (0%) 1,307 11.24 0 0 8,600 9,800 7,400
22/04/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
21/04/2026 8,500 -0.1 (-1.16%) 1,300 11.14 0 0 8,600 9,800 7,400
20/04/2026 8,600 -0.3 (-3.37%) 1,400 12.04 0 0 8,900 10,200 7,600
17/04/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
16/04/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
15/04/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
14/04/2026 8,900 0 (0%) 300 2.67 0 0 8,900 10,200 7,600
13/04/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
10/04/2026 8,900 0 (0%) 35 0.31 0 0 8,900 10,200 7,600
09/04/2026 8,900 0 (0%) 1,400 12.46 0 0 8,900 10,200 7,600
08/04/2026 8,900 0 (0%) 0 0 0 0 8,900 10,200 7,600
07/04/2026 8,900 0.3 (3.49%) 100 0.89 0 0 8,600 9,800 7,400
06/04/2026 8,900 0 (0%) 600 5.14 0 0 8,900 10,200 7,600
03/04/2026 8,900 0.1 (1.14%) 300 2.67 0 0 8,800 10,100 7,500
02/04/2026 8,500 -0.3 (-3.41%) 3,000 26.5 0 0 8,800 10,100 7,500
01/04/2026 8,800 0.1 (1.15%) 2,100 18.48 0 0 8,700 10,000 7,400
31/03/2026 8,900 0.4 (4.71%) 500 4.37 0 0 8,500 9,700 7,300
30/03/2026 8,500 -0.1 (-1.16%) 400 3.4 0 0 8,600 9,800 7,400
27/03/2026 8,600 0 (0%) 200 1.71 0 0 8,600 9,800 7,400
26/03/2026 8,600 0 (0%) 0 0 0 0 8,600 9,800 7,400
25/03/2026 8,600 0.1 (1.18%) 802 6.93 0 0 8,500 9,700 7,300
24/03/2026 8,300 -0.1 (-1.19%) 1,500 12.76 0 0 8,400 9,600 7,200
23/03/2026 8,300 -0.3 (-3.49%) 703 5.91 0 0 8,600 9,800 7,400
20/03/2026 8,700 0.1 (1.16%) 300 2.58 0 0 8,600 9,800 7,400
19/03/2026 8,500 0 (0%) 2,509 21.53 0 0 8,500 9,700 7,300
18/03/2026 8,500 0 (0%) 407 3.47 0 0 8,500 9,700 7,300
17/03/2026 8,500 -0.1 (-1.16%) 1,200 10.25 0 0 8,600 9,800 7,400
16/03/2026 8,700 -0.2 (-2.25%) 4,323 37.22 0 0 8,900 10,200 7,600
13/03/2026 8,900 0.5 (5.95%) 700 6.23 0 0 8,400 9,600 7,200
12/03/2026 9,000 0.5 (5.88%) 3,603 30.33 0 0 8,500 9,700 7,300
11/03/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
10/03/2026 8,300 -0.2 (-2.35%) 2,102 17.86 0 0 8,500 9,700 7,300
09/03/2026 8,500 -0.5 (-5.56%) 4,213 35.75 0 0 9,000 10,300 7,700
06/03/2026 8,900 -0.3 (-3.26%) 2,700 24.18 0 0 9,200 10,500 7,900
05/03/2026 9,000 -1.1 (-10.89%) 5,199 48.22 0 0 10,100 11,600 8,600
04/03/2026 9,300 -0.1 (-1.06%) 53,077 536.82 0 0 9,400 10,800 8,000
03/03/2026 9,600 0.4 (4.35%) 32,930 308.78 0 0 9,200 10,500 7,900
02/03/2026 9,000 0.2 (2.27%) 18,411 169.96 0 0 8,800 10,100 7,500
27/02/2026 8,700 -0.5 (-5.43%) 800 7 0 0 9,200 10,500 7,900
26/02/2026 8,900 -0.1 (-1.11%) 1,100 10.11 0 0 9,000 10,300 7,700
25/02/2026 9,000 0.3 (3.45%) 11,200 100.24 0 0 8,700 10,000 7,400
24/02/2026 8,700 0.2 (2.35%) 401 3.48 0 0 8,500 9,700 7,300
23/02/2026 8,600 0.1 (1.18%) 3,200 27.3 0 0 8,500 9,700 7,300
13/02/2026 8,500 -0.2 (-2.3%) 1,300 11.06 0 0 8,700 10,000 7,400
12/02/2026 8,700 0 (0%) 0 0 0 0 8,700 10,000 7,400
11/02/2026 8,700 -0.1 (-1.14%) 100 0.87 0 0 8,800 10,100 7,500
10/02/2026 8,800 0.3 (3.53%) 200 1.75 0 0 8,500 9,700 7,300
09/02/2026 8,500 0 (0%) 0 0 0 0 8,500 9,700 7,300
06/02/2026 8,600 -0.2 (-2.27%) 7,700 65.75 0 0 8,800 10,100 7,500
05/02/2026 8,800 0.2 (2.33%) 200 1.76 0 0 8,600 9,800 7,400
04/02/2026 8,700 -0.2 (-2.25%) 4,500 38.81 0 0 8,900 10,200 7,600
03/02/2026 8,800 0 (0%) 2,400 21.3 0 0 8,800 10,100 7,500
02/02/2026 8,800 0 (0%) 12 0.1 0 0 8,800 10,100 7,500
30/01/2026 8,800 0.1 (1.15%) 16,019 140.54 0 0 8,700 10,000 7,400
29/01/2026 8,700 0.2 (2.35%) 460 3.97 0 0 8,500 9,700 7,300
28/01/2026 8,500 0 (0%) 256 2.18 0 0 8,500 9,700 7,300
27/01/2026 8,500 0 (0%) 1,052 8.99 0 0 8,500 9,700 7,300
26/01/2026 8,500 0 (0%) 6,407 54.46 0 0 8,500 9,700 7,300
23/01/2026 8,500 -0.3 (-3.41%) 8,001 68.2 0 0 8,800 10,100 7,500
22/01/2026 8,800 0.2 (2.33%) 522 4.63 0 0 8,600 9,800 7,400
21/01/2026 8,700 -0.2 (-2.25%) 14,031 120.27 0 0 8,900 10,200 7,600
20/01/2026 8,700 -0.4 (-4.4%) 14,196 125.8 0 0 9,100 10,400 7,800
19/01/2026 8,900 -0.2 (-2.2%) 13,400 121.74 0 0 9,100 10,400 7,800
16/01/2026 9,000 0.1 (1.12%) 19,552 178.05 0 0 8,900 10,200 7,600
15/01/2026 9,100 0.1 (1.11%) 14,400 128.3 0 0 9,000 10,300 7,700
14/01/2026 8,800 0.1 (1.15%) 19,627 176.15 0 0 8,700 10,000 7,400
13/01/2026 8,900 0 (0%) 17,312 151.1 0 0 8,900 10,200 7,600
12/01/2026 8,700 0 (0%) 7,601 67.75 0 0 8,700 10,000 7,400
09/01/2026 9,000 0.5 (5.88%) 28,730 248.9 0 0 8,500 9,700 7,300
08/01/2026 8,200 -0.3 (-3.53%) 19,130 162.62 0 0 8,500 9,700 7,300
07/01/2026 8,600 0.4 (4.88%) 3,300 28.12 0 0 8,200 9,400 7,000
06/01/2026 8,600 0.2 (2.38%) 13,622 112.04 0 0 8,400 9,600 7,200
05/01/2026 8,200 -0.4 (-4.65%) 9,000 75.61 0 0 8,600 9,800 7,400
31/12/2025 8,600 0.1 (1.18%) 600 5.14 0 0 8,500 9,700 7,300
30/12/2025 8,800 0.1 (1.15%) 6,600 56.19 0 0 8,700 10,000 7,400
29/12/2025 8,800 0.2 (2.33%) 700 6.1 0 0 8,600 9,800 7,400
26/12/2025 8,800 -0.1 (-1.12%) 5,610 48.18 0 0 8,900 10,200 7,600
25/12/2025 8,900 0.1 (1.14%) 500 4.44 0 0 8,800 10,100 7,500
24/12/2025 8,800 0 (0%) 100 0.88 0 0 8,800 10,100 7,500
23/12/2025 8,900 0.2 (2.3%) 3,900 34.2 0 0 8,700 10,000 7,400
22/12/2025 8,800 0.3 (3.53%) 708 6.13 0 0 8,500 9,700 7,300
19/12/2025 8,900 0.3 (3.49%) 5,340 45.52 0 0 8,600 9,800 7,400
18/12/2025 8,700 0.1 (1.16%) 1,800 15.46 0 0 8,600 9,800 7,400
17/12/2025 8,900 0.2 (2.3%) 2,300 19.87 0 0 8,700 10,000 7,400
16/12/2025 8,900 0.3 (3.49%) 2,936 25.52 0 0 8,600 9,800 7,400
15/12/2025 8,600 0 (0%) 10,600 91.16 0 0 8,600 9,800 7,400
12/12/2025 8,400 -0.4 (-4.55%) 2,200 18.86 0 0 8,800 10,100 7,500
11/12/2025 8,700 -0.2 (-2.25%) 2,700 23.69 0 0 8,900 10,200 7,600
10/12/2025 8,900 0 (0%) 1,501 13.43 0 0 8,900 10,200 7,600
09/12/2025 9,000 -0.2 (-2.17%) 7,200 64.86 0 0 9,200 10,500 7,900
08/12/2025 9,200 0.3 (3.37%) 20,900 192.56 0 0 8,900 10,200 7,600
05/12/2025 8,900 0.1 (1.14%) 2,504 22.29 0 0 8,800 10,100 7,500
04/12/2025 9,000 0 (0%) 2,300 20.14 0 0 9,000 10,300 7,700
03/12/2025 8,900 0.2 (2.3%) 2,364 21.27 0 0 8,700 10,000 7,400
02/12/2025 8,900 -0.2 (-2.2%) 5,100 44.56 0 0 9,100 10,400 7,800
01/12/2025 9,100 0 (0%) 300 2.81 0 0 9,100 10,400 7,800
28/11/2025 9,100 0.3 (3.41%) 736 6.68 0 0 8,800 10,100 7,500
27/11/2025 8,900 0 (0%) 1,800 15.77 0 0 8,900 10,200 7,600
26/11/2025 8,900 0.2 (2.3%) 500 4.43 0 0 8,700 10,000 7,400
25/11/2025 8,900 0 (0%) 2,101 18.21 0 0 8,900 10,200 7,600
24/11/2025 8,800 0.1 (1.15%) 200 1.77 0 0 8,700 10,000 7,400
21/11/2025 8,900 0 (0%) 5,401 46.8 0 0 8,900 10,200 7,600
20/11/2025 9,000 0 (0%) 2,000 17.8 0 0 9,000 10,300 7,700
19/11/2025 9,000 -0.1 (-1.1%) 2,300 20.68 0 0 9,100 10,400 7,800
18/11/2025 8,900 0.1 (1.14%) 7,000 63.5 0 0 8,800 10,100 7,500
17/11/2025 8,800 0.2 (2.33%) 8,800 77.34 0 0 8,600 9,800 7,400
14/11/2025 8,700 0.2 (2.35%) 1,600 13.82 0 0 8,500 9,700 7,300
13/11/2025 8,500 0.3 (3.66%) 2,000 16.9 0 0 8,200 9,400 7,000
12/11/2025 8,200 -0.2 (-2.38%) 7,400 61.02 0 0 8,400 9,600 7,200
11/11/2025 8,400 0 (0%) 100 0.84 0 0 8,400 9,600 7,200
10/11/2025 8,400 0.3 (3.7%) 100 0.84 0 0 8,100 9,300 6,900
07/11/2025 8,000 -0.2 (-2.44%) 21,200 171.47 0 0 8,200 9,400 7,000

Historical Data - BSC

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