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
08/05/2026 3,490 -0.02 (-0.57%) 10,800 37.14 0 0 3,510 3,750 3,270
07/05/2026 3,510 -0.02 (-0.57%) 39,600 137.05 0 0 3,530 3,770 3,290
06/05/2026 3,530 -0.02 (-0.56%) 10,600 36.71 0 0 3,550 3,790 3,310
05/05/2026 3,550 -0.01 (-0.28%) 600 2.13 0 0 3,560 3,800 3,320
04/05/2026 3,560 0 (0%) 12,400 43.81 0 0 3,560 3,800 3,320
29/04/2026 3,560 0 (0%) 9,400 32.24 0 0 3,560 3,800 3,320
28/04/2026 3,560 -0.02 (-0.56%) 8,300 28.81 0 0 3,580 3,830 3,330
24/04/2026 3,580 0.02 (0.56%) 2,300 8.21 0 0 3,560 3,800 3,320
23/04/2026 3,560 0 (0%) 16,400 57.49 0 0 3,560 3,800 3,320
22/04/2026 3,560 0 (0%) 14,300 50.79 0 0 3,560 3,800 3,320
21/04/2026 3,560 -0.01 (-0.28%) 20,300 71.57 0 0 3,570 3,810 3,330
20/04/2026 3,570 0.03 (0.85%) 3,100 10.86 0 0 3,540 3,780 3,300
17/04/2026 3,540 0.07 (2.02%) 3,900 13.87 0 0 3,470 3,710 3,230
16/04/2026 3,470 -0.12 (-3.34%) 16,500 57.84 0 0 3,590 3,840 3,340
15/04/2026 3,590 -0.01 (-0.28%) 11,900 41.93 0 0 3,600 3,850 3,350
14/04/2026 3,600 -0.09 (-2.44%) 8,500 30.3 0 0 3,690 3,940 3,440
13/04/2026 3,690 0 (0%) 100 0.37 0 0 3,690 3,940 3,440
10/04/2026 3,690 0 (0%) 2,900 10.64 0 0 3,690 3,940 3,440
09/04/2026 3,690 -0.02 (-0.54%) 16,300 59.31 0 0 3,710 3,960 3,460
08/04/2026 3,710 0.09 (2.49%) 16,300 59.69 0 0 3,620 3,870 3,370
07/04/2026 3,620 -0.06 (-1.63%) 2,300 8.25 0 0 3,680 3,930 3,430
06/04/2026 3,680 0.08 (2.22%) 1,000 3.62 0 0 3,600 3,850 3,350
03/04/2026 3,600 -0.03 (-0.83%) 7,900 28.14 0 0 3,630 3,880 3,380
02/04/2026 3,630 0 (0%) 19,400 70.93 0 0 3,630 3,880 3,380
01/04/2026 3,630 0.19 (5.52%) 31,100 112. 0 0 3,440 3,680 3,200
31/03/2026 3,440 -0.06 (-1.71%) 52,800 189.41 0 0 3,500 3,740 3,260
30/03/2026 3,500 -0.07 (-1.96%) 26,300 90.64 0 0 3,570 3,810 3,330
27/03/2026 3,570 0.03 (0.85%) 9,900 34.83 0 0 3,540 3,780 3,300
26/03/2026 3,540 -0.05 (-1.39%) 1,300 4.62 0 0 3,590 3,840 3,340
25/03/2026 3,590 0.1 (2.87%) 15,100 53.16 0 0 3,490 3,730 3,250
24/03/2026 3,490 0.01 (0.29%) 5,500 19.27 0 0 3,480 3,720 3,240
23/03/2026 3,480 -0.16 (-4.4%) 4,000 14.01 0 0 3,640 3,890 3,390
20/03/2026 3,640 0.05 (1.39%) 1,300 4.56 0 0 3,590 3,840 3,340
19/03/2026 3,590 0.04 (1.13%) 13,300 46.57 0 0 3,550 3,790 3,310
18/03/2026 3,550 0.05 (1.43%) 200 0.71 0 0 3,500 3,740 3,260
17/03/2026 3,500 0 (0%) 4,100 14.36 0 0 3,500 3,740 3,260
16/03/2026 3,500 -0.01 (-0.28%) 15,100 52.96 0 0 3,510 3,750 3,270
13/03/2026 3,510 -0.06 (-1.68%) 18,500 65.05 0 0 3,570 3,810 3,330
12/03/2026 3,570 -0.03 (-0.83%) 2,000 6.97 0 0 3,600 3,850 3,350
11/03/2026 3,600 0 (0%) 10,800 38.74 0 0 3,600 3,850 3,350
10/03/2026 3,600 0.11 (3.15%) 1,600 5.59 0 0 3,490 3,730 3,250
09/03/2026 3,490 -0.18 (-4.9%) 36,500 124.95 0 0 3,670 3,920 3,420
06/03/2026 3,670 -0.03 (-0.81%) 9,000 32.72 0 0 3,700 3,950 3,450
05/03/2026 3,700 0.02 (0.54%) 4,700 16.43 0 0 3,680 3,930 3,430
04/03/2026 3,680 0.02 (0.55%) 46,200 174.47 0 0 3,660 3,910 3,410
03/03/2026 3,950 -0.05 (-1.25%) 14,900 58.78 0 0 4,000 4,280 3,720
02/03/2026 4,000 0 (0%) 82,800 328.84 0 0 4,000 4,280 3,720
27/02/2026 4,000 0 (0%) 9,100 35.92 0 0 4,000 4,280 3,720
26/02/2026 4,000 -0.09 (-2.2%) 49,700 195.74 0 0 4,090 4,370 3,810
25/02/2026 4,090 0.09 (2.25%) 63,700 256.51 0 0 4,000 4,280 3,720
24/02/2026 4,000 -0.07 (-1.72%) 12,500 50.21 0 0 4,070 4,350 3,790
23/02/2026 4,070 0 (0%) 2,300 9.36 0 0 4,070 4,350 3,790
13/02/2026 4,070 0.13 (3.3%) 3,200 12.37 0 0 3,940 4,210 3,670
12/02/2026 3,940 -0.01 (-0.25%) 2,200 8.81 0 0 3,950 4,220 3,680
11/02/2026 3,950 0.02 (0.51%) 11,300 43.78 0 0 3,930 4,200 3,660
10/02/2026 3,930 0.23 (6.22%) 34,300 128.59 0 0 3,700 3,950 3,450
09/02/2026 3,700 -0.25 (-6.33%) 32,900 125.47 0 0 3,950 4,220 3,680
06/02/2026 3,950 -0.05 (-1.25%) 6,400 25.47 0 0 4,000 4,280 3,720
05/02/2026 4,000 0 (0%) 1,200 4.8 0 0 4,000 4,280 3,720
04/02/2026 4,000 -0.08 (-1.96%) 6,600 25.78 0 0 4,080 4,360 3,800
03/02/2026 4,080 0.1 (2.51%) 1,800 7.19 0 0 3,980 4,250 3,710
02/02/2026 3,980 0.02 (0.51%) 20,800 81.84 0 0 3,960 4,230 3,690
30/01/2026 3,960 -0.03 (-0.75%) 25,300 98.97 0 0 3,990 4,260 3,720
29/01/2026 3,990 0.01 (0.25%) 12,900 50.34 0 0 3,980 4,250 3,710
28/01/2026 3,980 0.02 (0.51%) 40,500 157.24 0 0 3,960 4,230 3,690
27/01/2026 3,960 0.01 (0.25%) 7,300 27.92 0 0 3,950 4,220 3,680
26/01/2026 3,950 -0.05 (-1.25%) 18,900 74.1 0 0 4,000 4,280 3,720
23/01/2026 4,000 0.07 (1.78%) 6,500 25.66 0 0 3,930 4,200 3,660
22/01/2026 3,930 -0.08 (-2.%) 20,100 79.07 0 0 4,010 4,290 3,730
21/01/2026 4,010 -0.08 (-1.96%) 25,500 99.68 0 0 4,090 4,370 3,810
20/01/2026 4,090 0.08 (2.%) 17,100 67.82 0 0 4,010 4,290 3,730
19/01/2026 4,010 0.11 (2.82%) 50,300 198.56 0 0 3,900 4,170 3,630
16/01/2026 3,900 -0.1 (-2.5%) 9,400 37.27 0 0 4,000 4,280 3,720
15/01/2026 4,000 -0.05 (-1.23%) 9,700 38.81 0 0 4,050 4,330 3,770
14/01/2026 4,050 0.04 (1.%) 22,300 89.06 0 0 4,010 4,290 3,730
13/01/2026 4,010 -0.15 (-3.61%) 26,800 108.08 0 0 4,160 4,450 3,870
12/01/2026 4,160 0.11 (2.72%) 5,700 23.36 0 0 4,050 4,330 3,770
09/01/2026 4,050 -0.05 (-1.22%) 10,200 41.41 0 0 4,100 4,380 3,820
08/01/2026 4,100 -0.25 (-5.75%) 20,500 84.58 0 0 4,350 4,650 4,050
07/01/2026 4,350 0.15 (3.57%) 1,100 4.64 0 0 4,200 4,490 3,910
06/01/2026 4,200 -0.1 (-2.33%) 26,900 113.16 0 0 4,300 4,600 4,000
05/01/2026 4,300 0.12 (2.87%) 5,200 22.44 0 0 4,180 4,470 3,890
31/12/2025 4,180 -0.01 (-0.24%) 3,700 15.08 0 0 4,190 4,480 3,900
30/12/2025 4,190 0.01 (0.24%) 3,800 15.98 0 0 4,180 4,470 3,890
29/12/2025 4,180 -0.01 (-0.24%) 1,900 7.95 0 0 4,190 4,480 3,900
26/12/2025 4,190 -0.08 (-1.87%) 5,200 21.15 0 0 4,270 4,560 3,980
25/12/2025 4,270 -0.02 (-0.47%) 1,300 5.41 0 0 4,290 4,590 3,990
24/12/2025 4,290 0.11 (2.63%) 29,200 123.8 0 0 4,180 4,470 3,890
23/12/2025 4,180 0.02 (0.48%) 11,100 45.93 0 0 4,160 4,450 3,870
22/12/2025 4,160 -0.01 (-0.24%) 33,100 137.98 0 0 4,170 4,460 3,880
19/12/2025 4,170 -0.06 (-1.42%) 31,600 131.44 0 0 4,230 4,520 3,940
18/12/2025 4,230 -0.07 (-1.63%) 31,200 132.79 0 0 4,300 4,600 4,000
17/12/2025 4,300 -0.26 (-5.7%) 6,000 25.73 0 0 4,560 4,870 4,250
16/12/2025 4,560 0.19 (4.35%) 22,100 94.41 0 0 4,370 4,670 4,070
15/12/2025 4,370 -0.15 (-3.32%) 131,800 557.09 0 0 4,520 4,830 4,210
12/12/2025 4,520 0.02 (0.44%) 28,600 124.34 0 0 4,500 4,810 4,190
11/12/2025 4,500 -0.02 (-0.44%) 15,400 69.52 0 0 4,520 4,830 4,210
10/12/2025 4,520 0.27 (6.35%) 17,800 77.94 0 0 4,250 4,540 3,960
09/12/2025 4,250 -0.15 (-3.41%) 8,500 37.22 0 0 4,400 4,700 4,100
08/12/2025 4,400 0 (0%) 4,800 20.98 0 0 4,400 4,700 4,100
05/12/2025 4,400 -0.16 (-3.51%) 18,300 79.55 0 0 4,560 4,870 4,250
04/12/2025 4,560 0.05 (1.11%) 12,500 54.24 0 0 4,510 4,820 4,200
03/12/2025 4,510 0.06 (1.35%) 23,100 101.29 0 0 4,450 4,760 4,140
02/12/2025 4,450 -0.05 (-1.11%) 1,300 5.93 0 0 4,500 4,810 4,190
01/12/2025 4,500 0 (0%) 100 0.45 0 0 4,500 4,810 4,190
28/11/2025 4,500 0 (0%) 30,400 141.21 0 0 4,500 4,810 4,190
27/11/2025 4,500 0 (0%) 1,100 4.79 0 0 4,500 4,810 4,190
26/11/2025 4,500 -0.07 (-1.53%) 41,100 178.95 0 0 4,570 4,880 4,260
25/11/2025 4,570 0.18 (4.1%) 100 0.46 0 0 4,390 4,690 4,090
24/11/2025 4,390 -0.18 (-3.94%) 3,200 15.05 0 0 4,570 4,880 4,260
21/11/2025 4,570 0.15 (3.39%) 21,400 92.99 0 0 4,420 4,720 4,120
20/11/2025 4,420 -0.28 (-5.96%) 3,000 13.26 0 0 4,700 5,020 4,380
19/11/2025 4,700 0.19 (4.21%) 5,800 26.29 0 0 4,510 4,820 4,200
18/11/2025 4,510 0 (0%) 28,300 128.01 0 0 4,510 4,820 4,200
17/11/2025 4,510 0.01 (0.22%) 28,500 128.26 0 0 4,500 4,810 4,190
14/11/2025 4,500 0.01 (0.22%) 6,200 27.4 0 0 4,490 4,800 4,180
13/11/2025 4,490 0.01 (0.22%) 22,900 101.02 0 0 4,480 4,790 4,170
12/11/2025 4,480 0.21 (4.92%) 11,500 50.18 0 0 4,270 4,560 3,980
11/11/2025 4,270 -0.01 (-0.23%) 3,200 13.95 0 0 4,280 4,570 3,990
10/11/2025 4,280 0.02 (0.47%) 5,500 23.39 0 0 4,260 4,550 3,970

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
ĐIỂM SỐ "THĂNG HOA", TÀI KHOẢN CHƯA "NỞ HOA"?| CHỨNG AND CHILL
Short link