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 7,750 0.25 (3.33%) 2,300 17.73 0 0 7,500 8,020 6,980
01/04/2026 7,500 -0.2 (-2.6%) 600 4.54 0 0 7,700 8,230 7,170
31/03/2026 7,700 -0.05 (-0.65%) 200 1.52 0 0 7,750 8,290 7,210
30/03/2026 7,750 -0.1 (-1.27%) 2,500 18.85 0 0 7,850 8,390 7,310
27/03/2026 7,850 0.05 (0.64%) 1,200 9.37 0 0 7,800 8,340 7,260
26/03/2026 7,800 0.1 (1.3%) 2,200 17.23 0 0 7,700 8,230 7,170
25/03/2026 7,700 0.02 (0.26%) 2,700 20.9 0 0 7,680 8,210 7,150
24/03/2026 7,680 -0.02 (-0.26%) 4,200 32.28 0 0 7,700 8,230 7,170
23/03/2026 8,400 0.05 (0.6%) 4,800 39.57 0 0 8,350 8,930 7,770
20/03/2026 8,350 0 (0%) 6,900 58.42 0 0 8,350 8,930 7,770
19/03/2026 8,350 -0.11 (-1.3%) 2,000 16.71 0 0 8,460 9,050 7,870
18/03/2026 8,460 0 (0%) 0 0 0 0 8,460 9,050 7,870
17/03/2026 8,460 0 (0%) 3,900 33.05 0 0 8,460 9,050 7,870
16/03/2026 8,460 -0.01 (-0.12%) 4,000 33.21 0 0 8,470 9,060 7,880
13/03/2026 8,470 -0.01 (-0.12%) 800 6.78 0 0 8,480 9,070 7,890
12/03/2026 8,480 -0.11 (-1.28%) 3,100 25.96 0 0 8,590 9,190 7,990
11/03/2026 8,590 0 (0%) 1,000 8.59 0 0 8,590 9,190 7,990
10/03/2026 8,590 0.39 (4.76%) 1,300 10.7 0 0 8,200 8,770 7,630
09/03/2026 8,200 -0.3 (-3.53%) 5,100 40.46 0 0 8,500 9,090 7,910
06/03/2026 8,500 0 (0%) 2,000 17 0 0 8,500 9,090 7,910
05/03/2026 8,500 0.32 (3.91%) 10,100 85.47 0 0 8,180 8,750 7,610
04/03/2026 8,180 -0.02 (-0.24%) 3,200 25.67 0 0 8,200 8,770 7,630
03/03/2026 8,200 0.2 (2.5%) 400 3.26 0 0 8,000 8,560 7,440
02/03/2026 8,000 0 (0%) 2,500 19.99 0 0 8,000 8,560 7,440
27/02/2026 8,000 0.05 (0.63%) 2,800 22.33 0 0 7,950 8,500 7,400
26/02/2026 7,950 0.01 (0.13%) 200 1.57 0 0 7,940 8,490 7,390
25/02/2026 7,940 0.04 (0.51%) 5,300 41.04 0 0 7,900 8,450 7,350
24/02/2026 7,900 -0.02 (-0.25%) 1,100 8.59 0 0 7,920 8,470 7,370
23/02/2026 7,920 0.12 (1.54%) 5,100 40.34 0 0 7,800 8,340 7,260
13/02/2026 7,800 0.14 (1.83%) 100 0.78 0 0 7,660 8,190 7,130
12/02/2026 7,660 -0.24 (-3.04%) 1,700 13.35 0 0 7,900 8,450 7,350
11/02/2026 7,900 -0.01 (-0.13%) 700 5.42 0 0 7,910 8,460 7,360
10/02/2026 7,910 0 (0%) 0 0 0 0 7,910 8,460 7,360
09/02/2026 7,910 0 (0%) 0 0 0 0 7,910 8,460 7,360
06/02/2026 7,910 0 (0%) 0 0 0 0 7,910 8,460 7,360
05/02/2026 7,910 0 (0%) 0 0 0 0 7,910 8,460 7,360
04/02/2026 7,910 0.02 (0.25%) 100 0.79 0 0 7,890 8,440 7,340
03/02/2026 7,890 0 (0%) 900 6.95 0 0 7,890 8,440 7,340
02/02/2026 7,890 -0.03 (-0.38%) 2,200 17.31 0 0 7,920 8,470 7,370
30/01/2026 7,920 0.02 (0.25%) 200 1.53 0 0 7,900 8,450 7,350
29/01/2026 7,900 0.1 (1.28%) 2,000 15.65 0 0 7,800 8,340 7,260
28/01/2026 7,800 0 (0%) 2,100 16.38 0 0 7,800 8,340 7,260
27/01/2026 7,800 -0.1 (-1.27%) 4,100 32.13 0 0 7,900 8,450 7,350
26/01/2026 7,900 -0.15 (-1.86%) 12,100 96.06 0 0 8,050 8,610 7,490
23/01/2026 8,050 -0.3 (-3.59%) 500 4.03 0 0 8,350 8,930 7,770
22/01/2026 8,350 -0.17 (-2.%) 49,800 395.5 0 0 8,520 9,110 7,930
21/01/2026 8,520 0 (0%) 100 0.85 0 0 8,520 9,110 7,930
20/01/2026 8,520 -0.08 (-0.93%) 2,900 24.72 0 0 8,600 9,200 8,000
19/01/2026 8,600 -0.04 (-0.46%) 10,100 86.89 0 0 8,640 9,240 8,040
16/01/2026 8,640 -0.01 (-0.12%) 900 7.77 0 0 8,650 9,250 8,050
15/01/2026 8,650 0.01 (0.12%) 400 3.45 0 0 8,640 9,240 8,040
14/01/2026 8,640 0 (0%) 100 0.86 0 0 8,640 9,240 8,040
13/01/2026 8,640 -0.01 (-0.12%) 1,300 11.23 0 0 8,650 9,250 8,050
12/01/2026 8,650 0 (0%) 300 2.51 0 0 8,650 9,250 8,050
09/01/2026 8,650 0 (0%) 0 0 0 0 8,650 9,250 8,050
08/01/2026 8,650 -0.05 (-0.57%) 500 4.33 0 0 8,700 9,300 8,100
07/01/2026 8,700 0.4 (4.82%) 600 5.22 0 0 8,300 8,880 7,720
06/01/2026 8,300 0 (0%) 0 0 0 0 8,300 8,880 7,720
05/01/2026 8,300 0.23 (2.85%) 100 0.83 0 0 8,070 8,630 7,510
31/12/2025 8,070 -0.33 (-3.93%) 500 4.04 0 0 8,400 8,980 7,820
30/12/2025 8,400 0 (0%) 0 0 0 0 8,400 8,980 7,820
29/12/2025 8,400 -0.25 (-2.89%) 2,200 17.84 0 0 8,650 9,250 8,050
26/12/2025 8,650 0 (0%) 0 0 0 0 8,650 9,250 8,050
25/12/2025 8,650 0 (0%) 0 0 0 0 8,650 9,250 8,050
24/12/2025 8,650 0 (0%) 0 0 0 0 8,650 9,250 8,050
23/12/2025 8,650 0 (0%) 0 0 0 0 8,650 9,250 8,050
22/12/2025 8,650 -0.03 (-0.35%) 1,700 13.87 0 0 8,680 9,280 8,080
19/12/2025 8,680 0.12 (1.4%) 700 5.73 0 0 8,560 9,150 7,970
18/12/2025 8,560 0.46 (5.68%) 100 0.86 0 0 8,100 8,660 7,540
17/12/2025 8,100 -0.56 (-6.47%) 1,300 10.53 43,579 377.39 8,660 9,260 8,060
16/12/2025 8,660 0.01 (0.12%) 200 1.68 0 0 8,650 9,250 8,050
15/12/2025 8,650 0.25 (2.98%) 45,500 405.89 0 0 8,400 8,980 7,820
12/12/2025 8,400 0 (0%) 200 1.65 0 0 8,400 8,980 7,820
11/12/2025 8,400 0 (0%) 0 0 0 0 8,400 8,980 7,820
10/12/2025 8,400 0.09 (1.08%) 5,800 48.21 0 0 8,310 8,890 7,730
09/12/2025 8,310 -0.34 (-3.93%) 300 2.53 0 0 8,650 9,250 8,050
08/12/2025 8,650 0.01 (0.12%) 2,500 21.62 0 0 8,640 9,240 8,040
05/12/2025 8,640 0 (0%) 0 0 0 0 8,640 9,240 8,040
04/12/2025 8,640 0 (0%) 0 0 0 0 8,640 9,240 8,040
03/12/2025 8,640 0 (0%) 1,300 11.22 0 0 8,640 9,240 8,040
02/12/2025 8,640 0.16 (1.89%) 2,600 21.35 0 0 8,480 9,070 7,890
01/12/2025 8,480 0 (0%) 0 0 0 0 8,480 9,070 7,890
28/11/2025 8,480 0.02 (0.24%) 1,300 11.02 0 0 8,460 9,050 7,870
27/11/2025 8,460 0 (0%) 200 1.69 0 0 8,460 9,050 7,870
26/11/2025 8,460 0.01 (0.12%) 300 2.54 0 0 8,450 9,040 7,860
25/11/2025 8,450 -0.15 (-1.74%) 400 3.38 0 0 8,600 9,200 8,000
24/11/2025 8,600 -0.2 (-2.27%) 300 2.56 0 0 8,800 9,410 8,190
21/11/2025 8,800 0.15 (1.73%) 100 0.88 0 0 8,650 9,250 8,050
20/11/2025 8,650 0 (0%) 0 0 0 0 8,650 9,250 8,050
19/11/2025 8,650 0 (0%) 200 1.73 0 0 8,650 9,250 8,050
18/11/2025 8,650 0 (0%) 0 0 0 0 8,650 9,250 8,050
17/11/2025 8,650 0 (0%) 900 7.71 0 0 8,650 9,250 8,050
14/11/2025 8,650 -0.03 (-0.35%) 800 6.86 0 0 8,680 9,280 8,080
13/11/2025 8,680 0 (0%) 0 0 0 0 8,680 9,280 8,080
12/11/2025 8,680 0.03 (0.35%) 100 0.87 0 0 8,650 9,250 8,050
11/11/2025 8,650 0 (0%) 0 0 0 0 8,650 9,250 8,050
10/11/2025 8,650 0 (0%) 500 4.29 0 0 8,650 9,250 8,050
07/11/2025 8,650 0.05 (0.58%) 400 3.46 0 0 8,600 9,200 8,000
06/11/2025 8,600 -0.05 (-0.58%) 500 4.24 0 0 8,650 9,250 8,050
05/11/2025 8,650 0.05 (0.58%) 6,500 55.34 0 0 8,600 9,200 8,000
04/11/2025 8,600 0.1 (1.18%) 15,300 133.61 0 0 8,500 9,090 7,910
03/11/2025 8,500 0 (0%) 0 0 0 0 8,500 9,090 7,910
31/10/2025 8,500 0 (0%) 500 4.15 0 0 8,500 9,090 7,910
30/10/2025 8,500 0.01 (0.12%) 6,300 53.55 0 0 8,490 9,080 7,900
29/10/2025 8,490 -0.11 (-1.28%) 1,000 8.51 0 0 8,600 9,200 8,000
28/10/2025 8,600 -0.14 (-1.6%) 1,200 10.15 0 0 8,740 9,350 8,130
27/10/2025 8,740 -0.06 (-0.68%) 4,300 36.52 0 0 8,800 9,410 8,190
24/10/2025 8,800 -0.1 (-1.12%) 400 3.41 0 0 8,900 9,520 8,280
23/10/2025 8,900 0.1 (1.14%) 100 0.89 0 0 8,800 9,410 8,190
22/10/2025 8,800 0.1 (1.15%) 1,500 13.2 0 0 8,700 9,300 8,100
21/10/2025 8,700 0 (0%) 500 4.26 0 0 8,700 9,300 8,100
20/10/2025 8,700 0.05 (0.58%) 1,900 16.51 0 0 8,650 9,250 8,050
17/10/2025 8,650 0.05 (0.58%) 3,500 29.88 0 0 8,600 9,200 8,000
16/10/2025 8,600 0 (0%) 800 6.82 0 0 8,600 9,200 8,000
15/10/2025 8,600 0.1 (1.18%) 4,500 38.68 0 0 8,500 9,090 7,910
14/10/2025 8,500 0.05 (0.59%) 800 6.78 0 0 8,450 9,040 7,860
13/10/2025 8,450 -0.15 (-1.74%) 1,900 16.06 0 0 8,600 9,200 8,000
10/10/2025 8,600 0.1 (1.18%) 2,500 21.43 0 0 8,500 9,090 7,910
09/10/2025 8,500 -0.15 (-1.73%) 100 0.85 0 0 8,650 9,250 8,050
08/10/2025 8,650 -0.05 (-0.57%) 1,400 12.12 0 0 8,700 9,300 8,100
07/10/2025 8,700 0 (0%) 0 0 0 0 8,700 9,300 8,100
06/10/2025 8,700 0.12 (1.4%) 1,000 8.74 0 0 8,580 9,180 7,980
03/10/2025 8,580 -0.11 (-1.27%) 7,200 61.23 0 0 8,690 9,290 8,090
02/10/2025 8,690 -0.11 (-1.25%) 1,300 11.01 0 0 8,800 9,410 8,190

Historical Data - BSC

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