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 5,100 0 (0%) 78,400 399.64 0 0 5,100 5,600 4,600
01/04/2026 5,100 0 (0%) 89,340 464.54 0 0 5,100 5,600 4,600
31/03/2026 5,100 0.1 (2%) 118,383 607.07 0 0 5,000 5,500 4,500
30/03/2026 5,000 -0.1 (-1.96%) 90,318 452.56 0 0 5,100 5,600 4,600
27/03/2026 5,100 0.1 (2%) 201,957 1,014.24 0 0 5,000 5,500 4,500
26/03/2026 5,000 -0.1 (-1.96%) 67,617 338.25 0 0 5,100 5,600 4,600
25/03/2026 5,100 0.1 (2%) 92,212 469.6 0 0 5,000 5,500 4,500
24/03/2026 5,000 0.1 (2.04%) 154,148 767.83 0 0 4,900 5,300 4,500
23/03/2026 4,900 -0.3 (-5.77%) 208,317 1,033.22 0 0 5,200 5,700 4,700
20/03/2026 5,200 0 (0%) 254,889 1,315.25 0 0 5,200 5,700 4,700
19/03/2026 5,200 -0.1 (-1.89%) 53,153 271.86 0 0 5,300 5,800 4,800
18/03/2026 5,300 0 (0%) 59,300 311.72 0 0 5,300 5,800 4,800
17/03/2026 5,300 0.1 (1.92%) 93,407 491.47 0 0 5,200 5,700 4,700
16/03/2026 5,200 0.1 (1.96%) 33,415 170.78 0 0 5,100 5,600 4,600
13/03/2026 5,100 0 (0%) 36,400 187.13 0 0 5,100 5,600 4,600
12/03/2026 5,100 -0.3 (-5.56%) 243,431 1,232.14 0 0 5,400 5,900 4,900
11/03/2026 5,400 0.3 (5.88%) 119,213 622.35 0 0 5,100 5,600 4,600
10/03/2026 5,100 0.2 (4.08%) 243,862 1,233.86 0 0 4,900 5,300 4,500
09/03/2026 4,900 -0.5 (-9.26%) 437,111 2,145.72 0 0 5,400 5,900 4,900
06/03/2026 5,400 0 (0%) 24,900 131.95 0 0 5,400 5,900 4,900
05/03/2026 5,400 0.1 (1.89%) 198,997 1,090.55 0 0 5,300 5,800 4,800
04/03/2026 5,300 0.1 (1.92%) 159,700 825.02 0 0 5,200 5,700 4,700
03/03/2026 5,200 -0.1 (-1.89%) 272,931 1,427.66 0 0 5,300 5,800 4,800
02/03/2026 5,300 -0.3 (-5.36%) 163,166 872.6 0 0 5,600 6,100 5,100
27/02/2026 5,600 0.2 (3.7%) 123,664 680.19 0 0 5,400 5,900 4,900
26/02/2026 5,400 -0.1 (-1.82%) 47,350 256.61 0 0 5,500 6,000 5,000
25/02/2026 5,500 0 (0%) 60,795 330.39 0 0 5,500 6,000 5,000
24/02/2026 5,500 0.1 (1.85%) 51,570 281.03 0 0 5,400 5,900 4,900
23/02/2026 5,400 0.2 (3.85%) 122,818 664.36 0 0 5,200 5,700 4,700
13/02/2026 5,200 0 (0%) 28,087 147.57 0 0 5,200 5,700 4,700
12/02/2026 5,200 -0.2 (-3.7%) 191,850 1,002.23 0 0 5,400 5,900 4,900
11/02/2026 5,400 0.2 (3.85%) 75,062 397.42 0 0 5,200 5,700 4,700
10/02/2026 5,200 0 (0%) 108,550 562.82 0 0 5,200 5,700 4,700
09/02/2026 5,200 -0.1 (-1.89%) 137,324 725.35 0 0 5,300 5,800 4,800
06/02/2026 5,300 -0.2 (-3.64%) 217,539 1,166.61 0 0 5,500 6,000 5,000
05/02/2026 5,500 -0.2 (-3.51%) 235,813 1,313.46 0 0 5,700 6,200 5,200
04/02/2026 5,700 0 (0%) 46,105 262.47 0 0 5,700 6,200 5,200
03/02/2026 5,700 0 (0%) 74,200 422.33 0 0 5,700 6,200 5,200
02/02/2026 5,700 0 (0%) 86,527 489.35 0 0 5,700 6,200 5,200
30/01/2026 5,700 0 (0%) 73,614 418.44 0 0 5,700 6,200 5,200
29/01/2026 5,700 0 (0%) 54,107 307.3 0 0 5,700 6,200 5,200
28/01/2026 5,700 0 (0%) 83,201 475.14 0 0 5,700 6,200 5,200
27/01/2026 5,700 0 (0%) 77,968 442.25 0 0 5,700 6,200 5,200
26/01/2026 5,700 -0.1 (-1.72%) 114,409 657.06 0 0 5,800 6,300 5,300
23/01/2026 5,800 -0.1 (-1.69%) 93,800 553.26 0 0 5,900 6,400 5,400
22/01/2026 5,900 0.1 (1.72%) 222,560 1,312.66 0 0 5,800 6,300 5,300
21/01/2026 5,800 0 (0%) 207,696 1,191.29 0 0 5,800 6,300 5,300
20/01/2026 5,800 0 (0%) 222,395 1,293.38 0 0 5,800 6,300 5,300
19/01/2026 5,800 -0.1 (-1.69%) 94,150 552.66 0 0 5,900 6,400 5,400
16/01/2026 5,900 0 (0%) 177,349 1,046.75 0 0 5,900 6,400 5,400
15/01/2026 5,900 -0.1 (-1.67%) 262,329 1,544.03 0 0 6,000 6,600 5,400
14/01/2026 6,000 0 (0%) 179,610 1,074.42 0 0 6,000 6,600 5,400
13/01/2026 6,000 0 (0%) 328,845 1,987.8 0 0 6,000 6,600 5,400
12/01/2026 6,000 0.2 (3.45%) 406,192 2,412.57 0 0 5,800 6,300 5,300
09/01/2026 5,800 -0.1 (-1.69%) 164,713 959.19 0 0 5,900 6,400 5,400
08/01/2026 5,900 -0.1 (-1.67%) 120,027 711.26 0 0 6,000 6,600 5,400
07/01/2026 6,000 0.1 (1.69%) 157,003 926.41 0 0 5,900 6,400 5,400
06/01/2026 5,900 0 (0%) 101,004 591.86 0 0 5,900 6,400 5,400
05/01/2026 5,900 0 (0%) 115,993 685.13 0 0 5,900 6,400 5,400
31/12/2025 5,900 0 (0%) 56,278 333.62 0 0 5,900 6,400 5,400
30/12/2025 5,900 -0.1 (-1.67%) 190,677 1,132.41 0 0 6,000 6,600 5,400
29/12/2025 6,000 0 (0%) 74,889 450.13 0 0 6,000 6,600 5,400
26/12/2025 6,000 -0.1 (-1.64%) 240,313 1,438.61 0 0 6,100 6,700 5,500
25/12/2025 6,100 -0.1 (-1.61%) 113,657 698.65 0 0 6,200 6,800 5,600
24/12/2025 6,200 0.2 (3.33%) 372,025 2,309.45 0 0 6,000 6,600 5,400
23/12/2025 6,000 -0.1 (-1.64%) 194,242 1,182.62 0 0 6,100 6,700 5,500
22/12/2025 6,100 0.2 (3.39%) 152,444 919.31 0 0 5,900 6,400 5,400
19/12/2025 5,900 -0.1 (-1.67%) 106,053 627.8 0 0 6,000 6,600 5,400
18/12/2025 6,000 0 (0%) 20,005 119.93 0 0 6,000 6,600 5,400
17/12/2025 6,000 -0.1 (-1.64%) 22,219 134.2 0 0 6,100 6,700 5,500
16/12/2025 6,100 0.1 (1.67%) 182,734 1,084.12 0 0 6,000 6,600 5,400
15/12/2025 6,000 0 (0%) 92,913 552.13 0 0 6,000 6,600 5,400
12/12/2025 6,000 -0.1 (-1.64%) 216,256 1,324.16 0 0 6,100 6,700 5,500
11/12/2025 6,100 0 (0%) 54,886 333.96 0 0 6,100 6,700 5,500
10/12/2025 6,100 0 (0%) 83,812 506.34 0 0 6,100 6,700 5,500
09/12/2025 6,100 -0.1 (-1.61%) 104,600 637.07 0 0 6,200 6,800 5,600
08/12/2025 6,200 0 (0%) 92,317 569.22 0 0 6,200 6,800 5,600
05/12/2025 6,200 -0.1 (-1.59%) 77,847 488.79 0 0 6,300 6,900 5,700
04/12/2025 6,300 0.1 (1.61%) 270,655 1,704.81 0 0 6,200 6,800 5,600
03/12/2025 6,200 0 (0%) 99,499 619.05 0 0 6,200 6,800 5,600
02/12/2025 6,200 0.1 (1.64%) 75,124 462.89 0 0 6,100 6,700 5,500
01/12/2025 6,100 -0.4 (-6.15%) 191,395 1,189.43 0 0 6,500 7,100 5,900
28/11/2025 6,500 0.5 (8.33%) 253,114 1,605.46 0 0 6,000 6,600 5,400
27/11/2025 6,000 0 (0%) 55,310 332.56 0 0 6,000 6,600 5,400
26/11/2025 6,000 0 (0%) 91,302 554.9 0 0 6,000 6,600 5,400
25/11/2025 6,000 0.1 (1.69%) 175,130 1,044.9 0 0 5,900 6,400 5,400
24/11/2025 5,900 -0.1 (-1.67%) 100,500 603.5 0 0 6,000 6,600 5,400
21/11/2025 6,000 0 (0%) 43,223 259.45 0 0 6,000 6,600 5,400
20/11/2025 6,000 0 (0%) 164,335 980.06 0 0 6,000 6,600 5,400
19/11/2025 6,000 -0.1 (-1.64%) 114,436 691.46 0 0 6,100 6,700 5,500
18/11/2025 6,100 -0.1 (-1.61%) 210,815 1,292.96 0 0 6,200 6,800 5,600
17/11/2025 6,200 0.1 (1.64%) 93,200 575.27 0 0 6,100 6,700 5,500
14/11/2025 6,100 -0.1 (-1.61%) 66,104 407.89 0 0 6,200 6,800 5,600
13/11/2025 6,200 0 (0%) 51,250 314.92 0 0 6,200 6,800 5,600
12/11/2025 6,200 0.1 (1.64%) 63,100 391.5 0 0 6,100 6,700 5,500
11/11/2025 6,100 0 (0%) 25,810 157.4 0 0 6,100 6,700 5,500
10/11/2025 6,100 0 (0%) 93,600 573.82 0 0 6,100 6,700 5,500
07/11/2025 6,100 -0.1 (-1.61%) 96,004 589.02 0 0 6,200 6,800 5,600
06/11/2025 6,200 0.1 (1.64%) 131,910 804.95 0 0 6,100 6,700 5,500
05/11/2025 6,100 -0.3 (-4.69%) 146,040 905.85 0 0 6,400 7,000 5,800
04/11/2025 6,400 0.4 (6.67%) 245,105 1,508.54 0 0 6,000 6,600 5,400
03/11/2025 6,000 -0.3 (-4.76%) 136,012 840.35 0 0 6,300 6,900 5,700
31/10/2025 6,300 0 (0%) 63,911 402.33 0 0 6,300 6,900 5,700
30/10/2025 6,300 0 (0%) 101,345 632.89 0 0 6,300 6,900 5,700
29/10/2025 6,300 -0.1 (-1.56%) 123,960 783.23 0 0 6,400 7,000 5,800
28/10/2025 6,400 0.4 (6.67%) 182,900 1,126.68 0 0 6,000 6,600 5,400
27/10/2025 6,000 0.1 (1.69%) 149,357 887.1 0 0 5,900 6,400 5,400
24/10/2025 5,900 0 (0%) 133,901 790.83 0 0 5,900 6,400 5,400
23/10/2025 5,900 -0.1 (-1.67%) 118,300 707.82 0 0 6,000 6,600 5,400
22/10/2025 6,000 0.1 (1.69%) 112,004 666.37 0 0 5,900 6,400 5,400
21/10/2025 5,900 0.1 (1.72%) 440,300 2,628.97 0 0 5,800 6,300 5,300
20/10/2025 5,800 -0.6 (-9.38%) 439,109 2,696.79 0 0 6,400 7,000 5,800
17/10/2025 6,400 -0.1 (-1.54%) 285,477 1,848.77 0 0 6,500 7,100 5,900
16/10/2025 6,500 -0.2 (-2.99%) 578,925 3,791.77 0 0 6,700 7,300 6,100
15/10/2025 6,700 -0.1 (-1.47%) 218,706 1,488.63 0 0 6,800 7,400 6,200
14/10/2025 6,800 -0.2 (-2.86%) 698,587 4,865.84 0 0 7,000 7,700 6,300
13/10/2025 7,000 -0.2 (-2.78%) 523,295 3,655.54 0 0 7,200 7,900 6,500
10/10/2025 7,200 -0.1 (-1.37%) 202,918 1,469.57 0 0 7,300 8,000 6,600
09/10/2025 7,300 0.1 (1.39%) 137,807 998.77 0 0 7,200 7,900 6,500
08/10/2025 7,200 0 (0%) 415,627 3,033.71 0 0 7,200 7,900 6,500
07/10/2025 7,200 -0.1 (-1.37%) 246,715 1,789.16 0 0 7,300 8,000 6,600
06/10/2025 7,300 0.4 (5.8%) 387,530 2,840.42 0 0 6,900 7,500 6,300
03/10/2025 6,900 -0.2 (-2.82%) 305,706 2,122.98 0 0 7,100 7,800 6,400
02/10/2025 7,100 0 (0%) 200,420 1,427.66 0 0 7,100 7,800 6,400

Historical Data - BSC

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