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
19/03/2026 2,400 0 (0%) 100 0.24 0 0 2,400 2,700 2,100
18/03/2026 2,500 0 (0%) 2,926 7.15 0 0 2,500 2,800 2,200
17/03/2026 2,500 0 (0%) 64 0.15 0 0 2,500 2,800 2,200
16/03/2026 2,500 0.1 (4.17%) 401 1. 0 0 2,400 2,700 2,100
13/03/2026 2,400 0 (0%) 801 1.92 0 0 2,400 2,700 2,100
12/03/2026 2,300 0 (0%) 6,160 14.66 0 0 2,300 2,600 2,000
11/03/2026 2,300 0 (0%) 9,316 21.84 0 0 2,300 2,600 2,000
10/03/2026 2,300 0 (0%) 116 0.27 0 0 2,300 2,600 2,000
09/03/2026 2,300 -0.4 (-14.81%) 1,230 2.87 0 0 2,700 3,100 2,300
06/03/2026 2,500 -0.2 (-7.41%) 0 0 0 0 2,700 3,100 2,300
05/03/2026 2,500 0 (0%) 3,300 8.83 0 0 2,500 2,800 2,200
04/03/2026 2,500 -0.1 (-3.85%) 13,717 34.39 0 0 2,600 2,900 2,300
03/03/2026 2,600 0 (0%) 2,620 6.68 0 0 2,600 2,900 2,300
02/03/2026 2,600 0 (0%) 2,750 7.14 0 0 2,600 2,900 2,300
27/02/2026 2,500 -0.1 (-3.85%) 656 1.69 0 0 2,600 2,900 2,300
26/02/2026 2,600 -0.1 (-3.7%) 2,957 7.69 0 0 2,700 3,100 2,300
25/02/2026 2,700 0.1 (3.85%) 330 0.89 0 0 2,600 2,900 2,300
24/02/2026 2,500 -0.1 (-3.85%) 5,650 14.46 0 0 2,600 2,900 2,300
23/02/2026 2,700 0.1 (3.85%) 7,200 18.76 0 0 2,600 2,900 2,300
13/02/2026 2,600 -0.1 (-3.7%) 433 1.14 0 0 2,700 3,100 2,300
12/02/2026 2,700 0 (0%) 630 1.7 0 0 2,700 3,100 2,300
11/02/2026 2,700 0.2 (8%) 105 0.28 0 0 2,500 2,800 2,200
10/02/2026 2,600 0 (0%) 3,400 8.53 0 0 2,600 2,900 2,300
09/02/2026 2,600 0 (0%) 3,200 8.21 0 0 2,600 2,900 2,300
06/02/2026 2,600 -0.2 (-7.14%) 2,007 5.21 0 0 2,800 3,200 2,400
05/02/2026 2,700 0 (0%) 5,200 14.35 0 0 2,700 3,100 2,300
04/02/2026 2,700 0.1 (3.85%) 2,100 5.67 0 0 2,600 2,900 2,300
03/02/2026 2,600 0 (0%) 4,700 12.22 0 0 2,600 2,900 2,300
02/02/2026 2,600 0 (0%) 2,000 5.2 0 0 2,600 2,900 2,300
30/01/2026 2,600 0 (0%) 50 0.13 0 0 2,600 2,900 2,300
29/01/2026 2,700 0.1 (3.85%) 13,100 34.58 0 0 2,600 2,900 2,300
28/01/2026 2,600 -0.1 (-3.7%) 2,600 6.77 0 0 2,700 3,100 2,300
27/01/2026 2,700 0 (0%) 600 1.62 0 0 2,700 3,100 2,300
26/01/2026 2,700 0 (0%) 22,575 61.09 0 0 2,700 3,100 2,300
23/01/2026 2,800 0.1 (3.7%) 8,900 24.33 0 0 2,700 3,100 2,300
22/01/2026 2,700 0.1 (3.85%) 2,164 5.84 0 0 2,600 2,900 2,300
21/01/2026 2,600 -0.1 (-3.7%) 5,524 14.53 0 0 2,700 3,100 2,300
20/01/2026 2,700 0 (0%) 867 2.34 0 0 2,700 3,100 2,300
19/01/2026 2,700 0 (0%) 500 1.35 0 0 2,700 3,100 2,300
16/01/2026 2,700 0 (0%) 6,204 16.75 0 0 2,700 3,100 2,300
15/01/2026 2,600 0 (0%) 2,900 7.73 0 0 2,600 2,900 2,300
14/01/2026 2,600 -0.1 (-3.7%) 2,102 5.53 0 0 2,700 3,100 2,300
13/01/2026 2,600 -0.1 (-3.7%) 16,500 44.07 0 0 2,700 3,100 2,300
12/01/2026 2,700 0 (0%) 7,700 20.79 0 0 2,700 3,100 2,300
09/01/2026 2,800 0 (0%) 4,400 12.08 0 0 2,800 3,200 2,400
08/01/2026 2,800 0 (0%) 1,300 3.64 0 0 2,800 3,200 2,400
07/01/2026 2,800 0 (0%) 2,874 7.9 0 0 2,800 3,200 2,400
06/01/2026 2,800 0.1 (3.7%) 2,214 6.2 0 0 2,700 3,100 2,300
05/01/2026 2,700 -0.2 (-6.9%) 17,000 45.71 0 0 2,900 3,300 2,500
31/12/2025 2,900 0 (0%) 1,364 3.94 0 0 2,900 3,300 2,500
30/12/2025 2,900 0.1 (3.57%) 3,301 9.57 0 0 2,800 3,200 2,400
29/12/2025 2,900 0 (0%) 1,100 3.09 0 0 2,900 3,300 2,500
26/12/2025 2,900 0 (0%) 2,302 6.7 0 0 2,900 3,300 2,500
25/12/2025 2,900 0.1 (3.57%) 2,589 7.42 0 0 2,800 3,200 2,400
24/12/2025 2,900 0 (0%) 5,400 14.88 0 0 2,900 3,300 2,500
23/12/2025 2,900 -0.1 (-3.33%) 5,045 14.46 0 0 3,000 3,400 2,600
22/12/2025 3,000 0 (0%) 2,600 7.8 0 0 3,000 3,400 2,600
19/12/2025 3,000 0 (0%) 6,001 17.8 0 0 3,000 3,400 2,600
18/12/2025 3,000 -0.1 (-3.23%) 5,700 17.2 0 0 3,100 3,500 2,700
17/12/2025 3,100 0 (0%) 5,203 16.11 0 0 3,100 3,500 2,700
16/12/2025 3,100 0.2 (6.9%) 3,224 9.84 0 0 2,900 3,300 2,500
15/12/2025 2,900 0.3 (11.54%) 17,707 50.95 0 0 2,600 2,900 2,300
12/12/2025 2,700 -0.1 (-3.57%) 2,318 6.11 0 0 2,800 3,200 2,400
11/12/2025 2,800 0.1 (3.7%) 1,310 3.65 0 0 2,700 3,100 2,300
10/12/2025 2,600 -0.1 (-3.7%) 1,110 2.99 0 0 2,700 3,100 2,300
09/12/2025 2,700 0 (0%) 900 2.42 0 0 2,700 3,100 2,300
08/12/2025 2,700 0 (0%) 1,512 4.08 0 0 2,700 3,100 2,300
05/12/2025 2,700 0.1 (3.85%) 2,288 6.18 0 0 2,600 2,900 2,300
04/12/2025 2,700 0 (0%) 1,712 4.49 0 0 2,700 3,100 2,300
03/12/2025 2,800 0 (0%) 1,802 4.89 0 0 2,800 3,200 2,400
02/12/2025 2,800 0 (0%) 8 0.02 0 0 2,800 3,200 2,400
01/12/2025 2,800 0 (0%) 1,500 4.19 0 0 2,800 3,200 2,400
28/11/2025 2,700 -0.1 (-3.57%) 1,813 5.05 0 0 2,800 3,200 2,400
27/11/2025 2,800 0.1 (3.7%) 4,003 11.09 0 0 2,700 3,100 2,300
26/11/2025 2,900 0.1 (3.57%) 10,738 29.39 0 0 2,800 3,200 2,400
25/11/2025 2,700 0 (0%) 12,300 33.84 0 0 2,700 3,100 2,300
24/11/2025 2,500 -0.2 (-7.41%) 33,408 89.15 0 0 2,700 3,100 2,300
21/11/2025 2,900 0.1 (3.57%) 7,606 20.43 0 0 2,800 3,200 2,400
20/11/2025 2,800 0.1 (3.7%) 3,013 8.45 0 0 2,700 3,100 2,300
19/11/2025 2,600 -0.2 (-7.14%) 5,700 15.48 0 0 2,800 3,200 2,400
18/11/2025 2,800 -0.1 (-3.45%) 7,180 20.13 0 0 2,900 3,300 2,500
17/11/2025 2,900 0 (0%) 209 0.61 0 0 2,900 3,300 2,500
14/11/2025 2,900 0.2 (7.41%) 718 2.07 0 0 2,700 3,100 2,300
13/11/2025 2,900 0.1 (3.57%) 3,064 8.29 0 0 2,800 3,200 2,400
12/11/2025 2,900 0.2 (7.41%) 3,364 9.46 0 0 2,700 3,100 2,300
11/11/2025 2,700 0 (0%) 1,000 2.7 0 0 2,700 3,100 2,300
10/11/2025 2,700 0 (0%) 1,000 2.7 0 0 2,700 3,100 2,300
07/11/2025 2,900 0.1 (3.57%) 806 2.2 0 0 2,800 3,200 2,400
06/11/2025 2,800 0.1 (3.7%) 600 1.68 0 0 2,700 3,100 2,300
05/11/2025 2,700 -0.1 (-3.57%) 3,000 8.19 0 0 2,800 3,200 2,400
04/11/2025 2,800 0 (0%) 101 0.28 0 0 2,800 3,200 2,400
03/11/2025 2,800 0 (0%) 6,710 18.79 0 0 2,800 3,200 2,400
31/10/2025 2,800 -0.1 (-3.45%) 2,000 5.61 0 0 2,900 3,300 2,500
30/10/2025 2,900 -0.1 (-3.33%) 3,100 8.99 0 0 3,000 3,400 2,600
29/10/2025 3,000 0 (0%) 1,678 4.98 0 0 3,000 3,400 2,600
28/10/2025 3,200 0.3 (10.34%) 500 1.48 0 0 2,900 3,300 2,500
27/10/2025 2,900 0 (0%) 200 0.58 0 0 2,900 3,300 2,500
24/10/2025 2,900 0 (0%) 1 0. 0 0 2,900 3,300 2,500
23/10/2025 2,900 0 (0%) 1,394 4.06 0 0 2,900 3,300 2,500
22/10/2025 2,900 0.1 (3.57%) 1,184 3.42 0 0 2,800 3,200 2,400
21/10/2025 2,900 0.1 (3.57%) 3,700 10.22 0 0 2,800 3,200 2,400
20/10/2025 2,800 0.2 (7.69%) 2,000 5.5 0 0 2,600 2,900 2,300
17/10/2025 2,900 0 (0%) 9,604 25.44 0 0 2,900 3,300 2,500
16/10/2025 3,000 0 (0%) 5,233 15.4 0 0 3,000 3,400 2,600
15/10/2025 2,900 -0.1 (-3.33%) 7,157 21.26 0 0 3,000 3,400 2,600
14/10/2025 3,100 0 (0%) 37,025 110.43 0 0 3,100 3,500 2,700
13/10/2025 3,200 0 (0%) 7,403 23.16 0 0 3,200 3,600 2,800
10/10/2025 3,300 0.2 (6.45%) 5,607 18.2 0 0 3,100 3,500 2,700
09/10/2025 3,400 0.2 (6.25%) 10,200 31.87 0 0 3,200 3,600 2,800
08/10/2025 3,300 0 (0%) 2,506 7.99 0 0 3,300 3,700 2,900
07/10/2025 3,400 0.1 (3.03%) 3,900 12.9 0 0 3,300 3,700 2,900
06/10/2025 3,300 0 (0%) 95 0.32 0 0 3,300 3,700 2,900
03/10/2025 3,400 0.3 (9.68%) 16,600 55.1 0 0 3,100 3,500 2,700
02/10/2025 3,300 0 (0%) 3,867 12.18 0 0 3,300 3,700 2,900
01/10/2025 3,300 0 (0%) 7,066 23.31 0 0 3,300 3,700 2,900
30/09/2025 3,400 0.1 (3.03%) 21,800 71.32 0 0 3,300 3,700 2,900
29/09/2025 3,400 0.1 (3.03%) 6,200 20.5 0 0 3,300 3,700 2,900
26/09/2025 3,300 0 (0%) 7,514 24.8 0 0 3,300 3,700 2,900
25/09/2025 3,400 0.2 (6.25%) 11,304 37.28 0 0 3,200 3,600 2,800
24/09/2025 3,300 0.1 (3.13%) 13,719 44.34 0 0 3,200 3,600 2,800
23/09/2025 3,300 0.1 (3.13%) 12,000 38.62 0 0 3,200 3,600 2,800
22/09/2025 3,100 -0.1 (-3.13%) 5,407 17.3 0 0 3,200 3,600 2,800
19/09/2025 3,300 0.1 (3.13%) 10,749 34.23 0 0 3,200 3,600 2,800

Historical Data - BSC

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