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
01/04/2026 4,280 0.01 (0.23%) 614,400 2,637.04 0 0 4,270 4,560 3,980
31/03/2026 4,270 -0.01 (-0.23%) 253,100 1,079.96 0 0 4,280 4,570 3,990
30/03/2026 4,280 -0.02 (-0.47%) 431,600 1,837.77 0 0 4,300 4,600 4,000
27/03/2026 4,300 0.03 (0.7%) 1,051,700 4,527.05 0 0 4,270 4,560 3,980
26/03/2026 4,270 -0.03 (-0.7%) 172,100 737.06 0 0 4,300 4,600 4,000
25/03/2026 4,300 0.07 (1.65%) 331,300 1,418.91 0 0 4,230 4,520 3,940
24/03/2026 4,230 0.03 (0.71%) 222,100 941.04 0 0 4,200 4,490 3,910
23/03/2026 4,200 -0.08 (-1.87%) 1,094,800 4,564.93 0 0 4,280 4,570 3,990
20/03/2026 4,280 -0.1 (-2.28%) 269,000 1,162.14 0 0 4,380 4,680 4,080
19/03/2026 4,380 -0.03 (-0.68%) 1,029,100 4,514.54 0 0 4,410 4,710 4,110
18/03/2026 4,410 -0.01 (-0.23%) 958,900 4,231.19 0 0 4,420 4,720 4,120
17/03/2026 4,420 0.02 (0.45%) 599,100 2,667.86 0 0 4,400 4,700 4,100
16/03/2026 4,400 0.07 (1.62%) 265,800 1,162.36 0 0 4,330 4,630 4,030
13/03/2026 4,330 -0.02 (-0.46%) 366,800 1,592.54 0 0 4,350 4,650 4,050
12/03/2026 4,350 0.01 (0.23%) 1,114,200 4,942.8 0 0 4,340 4,640 4,040
11/03/2026 4,340 0.11 (2.6%) 439,700 1,894.5 0 0 4,230 4,520 3,940
10/03/2026 4,230 -0.03 (-0.7%) 638,300 2,743.59 0 0 4,260 4,550 3,970
09/03/2026 4,260 -0.32 (-6.99%) 3,182,400 13,656.11 0 0 4,580 4,900 4,260
06/03/2026 4,580 -0.02 (-0.43%) 484,300 2,201.97 0 0 4,600 4,920 4,280
05/03/2026 4,600 0 (0%) 404,400 1,863.92 0 0 4,600 4,920 4,280
04/03/2026 4,600 0.05 (1.1%) 1,184,300 5,338.52 0 0 4,550 4,860 4,240
03/03/2026 4,550 -0.02 (-0.44%) 805,100 3,649.67 0 0 4,570 4,880 4,260
02/03/2026 4,570 -0.12 (-2.56%) 1,071,200 4,906.85 0 0 4,690 5,010 4,370
27/02/2026 4,690 -0.02 (-0.42%) 385,300 1,811.64 0 0 4,710 5,030 4,390
26/02/2026 4,710 -0.01 (-0.21%) 195,500 917.51 0 0 4,720 5,050 4,390
25/02/2026 4,720 -0.01 (-0.21%) 286,900 1,350.67 0 0 4,730 5,060 4,400
24/02/2026 4,730 0.09 (1.94%) 620,100 2,916.02 0 0 4,640 4,960 4,320
23/02/2026 4,640 0.05 (1.09%) 135,200 624.43 0 0 4,590 4,910 4,270
13/02/2026 4,590 -0.01 (-0.22%) 389,000 1,789.57 0 0 4,600 4,920 4,280
12/02/2026 4,600 0.02 (0.44%) 123,600 569.18 0 0 4,580 4,900 4,260
11/02/2026 4,580 0.01 (0.22%) 221,200 1,015.64 0 0 4,570 4,880 4,260
10/02/2026 4,570 0 (0%) 180,800 826.5 0 0 4,570 4,880 4,260
09/02/2026 4,570 0.01 (0.22%) 286,000 1,315.48 0 0 4,560 4,870 4,250
06/02/2026 4,560 -0.05 (-1.08%) 627,700 2,875.06 0 0 4,610 4,930 4,290
05/02/2026 4,610 -0.03 (-0.65%) 401,200 1,870.65 0 0 4,640 4,960 4,320
04/02/2026 4,640 0.04 (0.87%) 284,700 1,319.55 0 0 4,600 4,920 4,280
03/02/2026 4,600 0.01 (0.22%) 518,600 2,392.54 0 0 4,590 4,910 4,270
02/02/2026 4,590 -0.13 (-2.75%) 1,794,200 8,257.3 0 0 4,720 5,050 4,390
30/01/2026 4,720 0 (0%) 482,300 2,280.1 105,000 530.25 4,720 5,050 4,390
29/01/2026 4,720 0.04 (0.85%) 337,200 1,597.99 0 0 4,680 5,000 4,360
28/01/2026 4,680 -0.1 (-2.09%) 600,300 2,832.39 0 0 4,780 5,110 4,450
27/01/2026 4,780 -0.04 (-0.83%) 830,500 3,959.44 0 0 4,820 5,150 4,490
26/01/2026 4,820 -0.09 (-1.83%) 1,201,900 5,927.66 0 0 4,910 5,250 4,570
23/01/2026 4,910 0.01 (0.2%) 2,069,200 10,392.83 0 0 4,900 5,240 4,560
22/01/2026 4,900 0.16 (3.38%) 961,000 4,643.36 0 0 4,740 5,070 4,410
21/01/2026 4,740 0.02 (0.42%) 659,300 3,119.06 0 0 4,720 5,050 4,390
20/01/2026 4,720 0.02 (0.43%) 611,500 2,916.09 0 0 4,700 5,020 4,380
19/01/2026 4,700 0.04 (0.86%) 526,200 2,473.04 0 0 4,660 4,980 4,340
16/01/2026 4,660 0 (0%) 512,600 2,389.76 0 0 4,660 4,980 4,340
15/01/2026 4,660 -0.02 (-0.43%) 731,600 3,406.19 0 0 4,680 5,000 4,360
14/01/2026 4,680 -0.1 (-2.09%) 745,700 3,505.92 0 0 4,780 5,110 4,450
13/01/2026 4,780 0.12 (2.58%) 728,900 3,443.88 0 0 4,660 4,980 4,340
12/01/2026 4,660 0.04 (0.87%) 1,065,400 4,923.11 0 0 4,620 4,940 4,300
09/01/2026 4,620 0 (0%) 1,197,800 5,537.16 0 0 4,620 4,940 4,300
08/01/2026 4,620 0 (0%) 615,800 2,860.74 0 0 4,620 4,940 4,300
07/01/2026 4,620 0.01 (0.22%) 623,400 2,874.85 0 0 4,610 4,930 4,290
06/01/2026 4,610 -0.07 (-1.5%) 555,000 2,565.68 0 0 4,680 5,000 4,360
05/01/2026 4,680 -0.01 (-0.21%) 480,100 2,244.64 0 0 4,690 5,010 4,370
31/12/2025 4,690 -0.04 (-0.85%) 784,800 3,683.1 85,000 429.25 4,730 5,060 4,400
30/12/2025 4,730 -0.01 (-0.21%) 293,200 1,381.77 0 0 4,740 5,070 4,410
29/12/2025 4,740 0.08 (1.72%) 668,900 3,147.63 0 0 4,660 4,980 4,340
26/12/2025 4,660 -0.13 (-2.71%) 2,248,600 10,510.25 0 0 4,790 5,120 4,460
25/12/2025 4,790 -0.11 (-2.24%) 1,026,400 4,977.06 0 0 4,900 5,240 4,560
24/12/2025 4,900 -0.16 (-3.16%) 1,585,100 7,803.26 0 0 5,060 5,410 4,710
23/12/2025 5,060 0.1 (2.02%) 1,868,100 9,329.09 0 0 4,960 5,300 4,620
22/12/2025 4,960 0.08 (1.64%) 2,560,600 12,368.66 0 0 4,880 5,220 4,540
19/12/2025 4,880 0 (0%) 1,379,600 6,787.22 0 0 4,880 5,220 4,540
18/12/2025 4,880 0.03 (0.62%) 1,095,200 5,318.55 0 0 4,850 5,180 4,520
17/12/2025 4,850 -0.02 (-0.41%) 1,148,700 5,600.82 0 0 4,870 5,210 4,530
16/12/2025 4,870 0.05 (1.04%) 2,356,400 11,606.31 0 0 4,820 5,150 4,490
15/12/2025 4,820 -0.21 (-4.17%) 2,628,800 12,850.18 0 0 5,030 5,380 4,680
12/12/2025 5,030 -0.37 (-6.85%) 6,356,400 32,813.55 0 0 5,400 5,770 5,030
11/12/2025 5,400 -0.03 (-0.55%) 3,232,300 17,617.78 0 0 5,430 5,810 5,050
10/12/2025 5,430 -0.22 (-3.89%) 6,795,000 39,137.67 69,000 400.2 5,650 6,040 5,260
09/12/2025 5,650 0.1 (1.8%) 4,366,200 24,874.51 0 0 5,550 5,930 5,170
08/12/2025 5,550 0.36 (6.94%) 8,922,600 48,925.08 200,000 970 5,190 5,550 4,830
05/12/2025 5,190 0.02 (0.39%) 1,193,300 6,158.68 415,000 2,000.3 5,170 5,530 4,810
04/12/2025 5,170 0.09 (1.77%) 2,108,400 10,915.17 0 0 5,080 5,430 4,730
03/12/2025 5,080 -0.1 (-1.93%) 2,282,000 11,761.21 400,000 2,216 5,180 5,540 4,820
02/12/2025 5,180 0.07 (1.37%) 4,021,700 21,157.51 0 0 5,110 5,460 4,760
01/12/2025 5,110 0.33 (6.9%) 3,896,700 19,577.23 415,000 1,992 4,780 5,110 4,450
28/11/2025 4,780 0.03 (0.63%) 1,299,000 6,219.31 0 0 4,750 5,080 4,420
27/11/2025 4,750 0.1 (2.15%) 2,436,500 11,605.8 0 0 4,650 4,970 4,330
26/11/2025 4,650 0.05 (1.09%) 391,700 1,814.73 0 0 4,600 4,920 4,280
25/11/2025 4,600 -0.09 (-1.92%) 1,122,600 5,194.22 0 0 4,690 5,010 4,370
24/11/2025 4,690 -0.01 (-0.21%) 415,400 1,957.92 0 0 4,700 5,020 4,380
21/11/2025 4,700 0.03 (0.64%) 748,800 3,528.88 0 0 4,670 4,990 4,350
20/11/2025 4,670 -0.01 (-0.21%) 504,200 2,351.31 0 0 4,680 5,000 4,360
19/11/2025 4,680 -0.07 (-1.47%) 537,200 2,528.46 0 0 4,750 5,080 4,420
18/11/2025 4,750 0.11 (2.37%) 1,185,300 5,587.09 0 0 4,640 4,960 4,320
17/11/2025 4,640 0 (0%) 265,600 1,232.93 0 0 4,640 4,960 4,320
14/11/2025 4,640 0.04 (0.87%) 581,200 2,688.95 0 0 4,600 4,920 4,280
13/11/2025 4,600 0.02 (0.44%) 337,300 1,551.56 0 0 4,580 4,900 4,260
12/11/2025 4,580 0.08 (1.78%) 252,500 1,154.13 0 0 4,500 4,810 4,190
11/11/2025 4,500 0.02 (0.45%) 324,600 1,459.17 0 0 4,480 4,790 4,170
10/11/2025 4,480 -0.07 (-1.54%) 414,900 1,871.75 0 0 4,550 4,860 4,240
07/11/2025 4,550 -0.09 (-1.94%) 557,000 2,557.73 0 0 4,640 4,960 4,320
06/11/2025 4,640 0.01 (0.22%) 344,600 1,599.69 0 0 4,630 4,950 4,310
05/11/2025 4,630 -0.09 (-1.91%) 363,700 1,691 0 0 4,720 5,050 4,390
04/11/2025 4,720 0.02 (0.43%) 590,100 2,752.02 0 0 4,700 5,020 4,380
03/11/2025 4,700 0 (0%) 1,635,500 7,860.15 0 0 4,700 5,020 4,380
31/10/2025 4,700 0.08 (1.73%) 957,000 4,473.04 0 0 4,620 4,940 4,300
30/10/2025 4,620 0 (0%) 590,200 2,713.66 0 0 4,620 4,940 4,300
29/10/2025 4,620 0.19 (4.29%) 1,204,500 5,523.46 0 0 4,430 4,740 4,120
28/10/2025 4,430 0.02 (0.45%) 234,000 1,030.7 0 0 4,410 4,710 4,110
27/10/2025 4,410 -0.02 (-0.45%) 335,800 1,484.53 0 0 4,430 4,740 4,120
24/10/2025 4,430 -0.08 (-1.77%) 238,800 1,059.37 0 0 4,510 4,820 4,200
23/10/2025 4,510 0.01 (0.22%) 526,900 2,370.51 0 0 4,500 4,810 4,190
22/10/2025 4,500 0.11 (2.51%) 666,100 2,952.35 160,000 654.4 4,390 4,690 4,090
21/10/2025 4,390 0.09 (2.09%) 1,066,500 4,644.63 0 0 4,300 4,600 4,000
20/10/2025 4,300 -0.24 (-5.29%) 1,692,400 7,402.1 0 0 4,540 4,850 4,230
17/10/2025 4,540 -0.06 (-1.3%) 529,600 2,429.51 0 0 4,600 4,920 4,280
16/10/2025 4,600 0.04 (0.88%) 1,049,900 4,785.68 0 0 4,560 4,870 4,250
15/10/2025 4,560 -0.04 (-0.87%) 663,000 3,039.8 0 0 4,600 4,920 4,280
14/10/2025 4,600 -0.08 (-1.71%) 972,100 4,525. 0 0 4,680 5,000 4,360
13/10/2025 4,680 -0.07 (-1.47%) 679,300 3,182.63 0 0 4,750 5,080 4,420
10/10/2025 4,750 0 (0%) 434,500 2,061.69 0 0 4,750 5,080 4,420
09/10/2025 4,750 -0.03 (-0.63%) 513,900 2,450.14 0 0 4,780 5,110 4,450
08/10/2025 4,780 0.02 (0.42%) 210,100 1,005.81 0 0 4,760 5,090 4,430
07/10/2025 4,760 -0.03 (-0.63%) 332,400 1,580.97 0 0 4,790 5,120 4,460
06/10/2025 4,790 0.1 (2.13%) 466,900 2,231.93 0 0 4,690 5,010 4,370
03/10/2025 4,690 -0.1 (-2.09%) 808,300 3,819.14 0 0 4,790 5,120 4,460
02/10/2025 4,790 -0.1 (-2.04%) 575,100 2,771.04 0 0 4,890 5,230 4,550
01/10/2025 4,890 0.02 (0.41%) 220,300 1,074.1 0 0 4,870 5,210 4,530

Historical Data - BSC

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