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
06/05/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
05/05/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
04/05/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
29/04/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
28/04/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
24/04/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
23/04/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
22/04/2026 4,100 -0.6 (-12.77%) 101 0.41 0 0 4,700 5,400 4,000
21/04/2026 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
20/04/2026 4,700 0 (0%) 1 0. 0 0 4,700 5,400 4,000
17/04/2026 4,700 -0.5 (-9.62%) 100 0.47 0 0 5,200 5,900 4,500
16/04/2026 5,200 0 (0%) 51 0.27 0 0 5,200 5,900 4,500
15/04/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
14/04/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
13/04/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
10/04/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
09/04/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
08/04/2026 5,200 -0.7 (-11.86%) 100 0.52 0 0 5,900 6,700 5,100
07/04/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
06/04/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
03/04/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
02/04/2026 5,900 -1 (-14.49%) 100 0.59 0 0 6,900 7,900 5,900
01/04/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
31/03/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
30/03/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
27/03/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
26/03/2026 6,900 0 (0%) 2 0.01 0 0 6,900 7,900 5,900
25/03/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
24/03/2026 6,900 0 (0%) 2 0.01 0 0 6,900 7,900 5,900
23/03/2026 6,900 0.8 (13.11%) 650 4.48 0 0 6,100 7,000 5,200
20/03/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
19/03/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
18/03/2026 6,100 0 (0%) 14 0.09 0 0 6,100 7,000 5,200
17/03/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
16/03/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
13/03/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
12/03/2026 6,100 0 (0%) 20 0.14 0 0 6,100 7,000 5,200
11/03/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
10/03/2026 6,100 -1 (-14.08%) 300 1.83 0 0 7,100 8,100 6,100
09/03/2026 7,100 0 (0%) 2 0.01 0 0 7,100 8,100 6,100
06/03/2026 7,100 0.5 (7.58%) 400 2.84 0 0 6,600 7,500 5,700
05/03/2026 6,600 0 (0%) 5 0.03 0 0 6,600 7,500 5,700
04/03/2026 6,600 0 (0%) 1,653 10.92 0 0 6,600 7,500 5,700
03/03/2026 6,600 0 (0%) 10 0.07 0 0 6,600 7,500 5,700
02/03/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
27/02/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
26/02/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
25/02/2026 6,600 0 (0%) 10 0.07 0 0 6,600 7,500 5,700
24/02/2026 6,600 0 (0%) 1 0.01 0 0 6,600 7,500 5,700
23/02/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
13/02/2026 6,600 0.7 (11.86%) 100 0.66 0 0 5,900 6,700 5,100
12/02/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
11/02/2026 5,900 0.7 (13.46%) 111 0.65 0 0 5,200 5,900 4,500
10/02/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
09/02/2026 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500
06/02/2026 5,200 0.6 (13.04%) 111 0.58 0 0 4,600 5,200 4,000
05/02/2026 4,600 0 (0%) 13 0.06 0 0 4,600 5,200 4,000
04/02/2026 4,600 -0.6 (-11.54%) 200 0.92 0 0 5,200 5,900 4,500
03/02/2026 5,200 -0.8 (-13.33%) 200 1.04 0 0 6,000 6,900 5,100
02/02/2026 6,000 0.2 (3.45%) 200 1.2 0 0 5,800 6,600 5,000
30/01/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
29/01/2026 5,800 -0.9 (-13.43%) 201 1.17 0 0 6,700 7,700 5,700
28/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
27/01/2026 6,700 0.2 (3.08%) 100 0.67 0 0 6,500 7,400 5,600
26/01/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
23/01/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
22/01/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
21/01/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
20/01/2026 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
19/01/2026 6,500 0 (0%) 300 1.95 0 0 6,500 7,400 5,600
16/01/2026 6,500 -0.3 (-4.41%) 5,603 36.48 0 0 6,800 7,800 5,800
15/01/2026 6,800 0.2 (3.03%) 100 0.68 0 0 6,600 7,500 5,700
14/01/2026 6,800 -0.1 (-1.45%) 400 2.65 0 0 6,900 7,900 5,900
13/01/2026 6,900 0 (0%) 0 0 0 0 6,900 7,900 5,900
12/01/2026 6,900 0.5 (7.81%) 1,300 8.97 0 0 6,400 7,300 5,500
09/01/2026 6,700 0.8 (13.56%) 700 4.49 0 0 5,900 6,700 5,100
08/01/2026 5,900 -0.9 (-13.24%) 200 1.18 0 0 6,800 7,800 5,800
07/01/2026 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
06/01/2026 6,800 -0.1 (-1.45%) 2,000 13.6 0 0 6,900 7,900 5,900
05/01/2026 6,900 0.8 (13.11%) 1,002 6.91 0 0 6,100 7,000 5,200
31/12/2025 6,100 -0.9 (-12.86%) 100 0.61 0 0 7,000 8,000 6,000
30/12/2025 7,000 0.1 (1.45%) 200 1.4 0 0 6,900 7,900 5,900
29/12/2025 6,900 0.5 (7.81%) 100 0.69 0 0 6,400 7,300 5,500
26/12/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
25/12/2025 6,400 0 (0%) 17 0.1 0 0 6,400 7,300 5,500
24/12/2025 6,400 0 (0%) 0 0 0 0 6,400 7,300 5,500
23/12/2025 6,400 0 (0%) 3 0.02 0 0 6,400 7,300 5,500
22/12/2025 6,400 0 (0%) 1 0.01 0 0 6,400 7,300 5,500
19/12/2025 6,400 0 (0%) 15 0.1 0 0 6,400 7,300 5,500
18/12/2025 6,400 -0.1 (-1.54%) 200 1.28 0 0 6,500 7,400 5,600
17/12/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
16/12/2025 6,500 0 (0%) 800 5.2 0 0 6,500 7,400 5,600
15/12/2025 6,500 0 (0%) 1 0.01 0 0 6,500 7,400 5,600
12/12/2025 6,500 0 (0%) 3 0.02 0 0 6,500 7,400 5,600
11/12/2025 6,500 0 (0%) 100 0.65 0 0 6,500 7,400 5,600
10/12/2025 6,500 0 (0%) 0 0 0 0 6,500 7,400 5,600
09/12/2025 6,500 0 (0%) 800 5.2 0 0 6,500 7,400 5,600
08/12/2025 6,500 -0.6 (-8.45%) 401 2.6 0 0 7,100 8,100 6,100
05/12/2025 7,100 0.6 (9.23%) 110 0.77 0 0 6,500 7,400 5,600
04/12/2025 6,500 -1 (-13.33%) 8,903 57.87 0 0 7,500 8,600 6,400
03/12/2025 7,500 -0.1 (-1.32%) 200 1.5 0 0 7,600 8,700 6,500
02/12/2025 7,500 0.8 (11.94%) 2,527 19.18 0 0 6,700 7,700 5,700
01/12/2025 7,500 0.9 (13.64%) 4,220 28.45 0 0 6,600 7,500 5,700
28/11/2025 6,900 0.1 (1.47%) 5,418 35.74 0 0 6,800 7,800 5,800
27/11/2025 7,200 0.8 (12.5%) 500 3.38 0 0 6,400 7,300 5,500
26/11/2025 6,400 -1.1 (-14.67%) 300 1.92 0 0 7,500 8,600 6,400
25/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
24/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
21/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
20/11/2025 7,500 0 (0%) 200 1.5 0 0 7,500 8,600 6,400
19/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
18/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
17/11/2025 7,500 0 (0%) 15 0.11 0 0 7,500 8,600 6,400
14/11/2025 7,500 0 (0%) 14 0.09 0 0 7,500 8,600 6,400
13/11/2025 7,500 0 (0%) 1 0.01 0 0 7,500 8,600 6,400
12/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
11/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
10/11/2025 7,500 0 (0%) 2 0.01 0 0 7,500 8,600 6,400
07/11/2025 7,500 0 (0%) 0 0 0 0 7,500 8,600 6,400
06/11/2025 7,500 -0.4 (-5.06%) 200 1.5 0 0 7,900 9,000 6,800

Historical Data - BSC

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