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 7,780 0 (0%) 1,500 11.65 0 0 7,780 8,320 7,240
01/04/2026 7,780 0.13 (1.7%) 13,100 97.29 0 0 7,650 8,180 7,120
31/03/2026 7,650 0.05 (0.66%) 7,900 60.44 0 0 7,600 8,130 7,070
30/03/2026 7,600 -0.2 (-2.56%) 9,000 68.21 0 0 7,800 8,340 7,260
27/03/2026 7,800 0.01 (0.13%) 5,600 43.14 0 0 7,790 8,330 7,250
26/03/2026 7,790 0.23 (3.04%) 113,100 870.69 0 0 7,560 8,080 7,040
25/03/2026 7,560 0.07 (0.93%) 36,500 269.34 0 0 7,490 8,010 6,970
24/03/2026 7,490 0.24 (3.31%) 41,400 311.52 0 0 7,250 7,750 6,750
23/03/2026 7,250 -0.43 (-5.6%) 5,300 38.43 0 0 7,680 8,210 7,150
20/03/2026 7,680 -0.11 (-1.41%) 9,600 71.14 0 0 7,790 8,330 7,250
19/03/2026 7,790 0.04 (0.52%) 1,600 12.38 0 0 7,750 8,290 7,210
18/03/2026 7,750 -0.03 (-0.39%) 24,000 178.57 0 0 7,780 8,320 7,240
17/03/2026 7,780 0.08 (1.04%) 15,800 121.9 0 0 7,700 8,230 7,170
16/03/2026 7,700 0.02 (0.26%) 5,300 40.51 0 0 7,680 8,210 7,150
13/03/2026 7,680 0.41 (5.64%) 50,300 379.39 500,000 3,885 7,270 7,770 6,770
12/03/2026 7,270 0 (0%) 17,400 125.67 0 0 7,270 7,770 6,770
11/03/2026 7,270 0.08 (1.11%) 6,000 43.18 0 0 7,190 7,690 6,690
10/03/2026 7,190 0.09 (1.27%) 7,200 51.6 0 0 7,100 7,590 6,610
09/03/2026 7,100 -0.06 (-0.84%) 38,600 276.39 0 0 7,160 7,660 6,660
06/03/2026 7,160 -0.14 (-1.92%) 31,700 224.44 0 0 7,300 7,810 6,790
05/03/2026 7,300 -0.28 (-3.69%) 51,500 374.46 0 0 7,580 8,110 7,050
04/03/2026 7,580 -0.22 (-2.82%) 23,600 174.54 0 0 7,800 8,340 7,260
03/03/2026 7,800 -0.16 (-2.01%) 20,100 152.88 0 0 7,960 8,510 7,410
02/03/2026 7,960 0.05 (0.63%) 21,600 171.22 0 0 7,910 8,460 7,360
27/02/2026 7,910 -0.14 (-1.74%) 48,700 387.92 0 0 8,050 8,610 7,490
26/02/2026 8,050 0.03 (0.37%) 461,400 3,700.41 0 0 8,020 8,580 7,460
25/02/2026 8,020 0.02 (0.25%) 163,800 1,311.11 0 0 8,000 8,560 7,440
24/02/2026 8,000 0.01 (0.13%) 345,600 2,768.38 0 0 7,990 8,540 7,440
23/02/2026 7,990 0.17 (2.17%) 74,000 584.96 0 0 7,820 8,360 7,280
13/02/2026 7,820 -0.03 (-0.38%) 35,400 270.9 0 0 7,850 8,390 7,310
12/02/2026 7,850 0.15 (1.95%) 9,100 72.02 0 0 7,700 8,230 7,170
11/02/2026 7,700 -0.2 (-2.53%) 6,300 49.26 0 0 7,900 8,450 7,350
10/02/2026 7,900 -0.05 (-0.63%) 29,800 231.21 0 0 7,950 8,500 7,400
09/02/2026 7,950 0.37 (4.88%) 186,700 1,474.12 0 0 7,580 8,110 7,050
06/02/2026 7,580 0.19 (2.57%) 160,300 1,231.69 0 0 7,390 7,900 6,880
05/02/2026 7,390 0.08 (1.09%) 35,600 260.42 0 0 7,310 7,820 6,800
04/02/2026 7,310 -0.02 (-0.27%) 233,600 1,743.61 0 0 7,330 7,840 6,820
03/02/2026 7,330 -0.1 (-1.35%) 30,800 223.3 0 0 7,430 7,950 6,910
02/02/2026 7,430 -0.07 (-0.93%) 298,500 2,147.68 0 0 7,500 8,020 6,980
30/01/2026 7,500 0.05 (0.67%) 31,600 236. 0 0 7,450 7,970 6,930
29/01/2026 7,450 0.02 (0.27%) 14,500 105.01 0 0 7,430 7,950 6,910
28/01/2026 7,430 0.03 (0.41%) 229,800 1,662.19 0 0 7,400 7,910 6,890
27/01/2026 7,400 0.05 (0.68%) 23,400 172.88 0 0 7,350 7,860 6,840
26/01/2026 7,350 -0.11 (-1.47%) 6,600 47.73 0 0 7,460 7,980 6,940
23/01/2026 7,460 -0.11 (-1.45%) 15,700 114.6 0 0 7,570 8,090 7,050
22/01/2026 7,570 0.02 (0.26%) 9,300 69.72 0 0 7,550 8,070 7,030
21/01/2026 7,550 0 (0%) 17,700 133.15 0 0 7,550 8,070 7,030
20/01/2026 7,550 0.08 (1.07%) 46,500 348.55 0 0 7,470 7,990 6,950
19/01/2026 7,470 0.02 (0.27%) 37,500 280.67 0 0 7,450 7,970 6,930
16/01/2026 7,450 0 (0%) 56,000 419.38 0 0 7,450 7,970 6,930
15/01/2026 7,450 -0.06 (-0.8%) 18,100 130.87 0 0 7,510 8,030 6,990
14/01/2026 7,510 0.01 (0.13%) 18,500 137.88 0 0 7,500 8,020 6,980
13/01/2026 7,500 -0.01 (-0.13%) 26,200 196.01 0 0 7,510 8,030 6,990
12/01/2026 7,510 0.12 (1.62%) 3,800 28.31 0 0 7,390 7,900 6,880
09/01/2026 7,390 -0.11 (-1.47%) 6,100 44.02 0 0 7,500 8,020 6,980
08/01/2026 7,500 0.12 (1.63%) 21,300 158.81 0 0 7,380 7,890 6,870
07/01/2026 7,380 0.02 (0.27%) 11,400 82.12 0 0 7,360 7,870 6,850
06/01/2026 7,360 0 (0%) 12,100 88.36 0 0 7,360 7,870 6,850
05/01/2026 7,360 0.05 (0.68%) 5,600 40.97 0 0 7,310 7,820 6,800
31/12/2025 7,310 -0.1 (-1.35%) 16,100 117.98 0 0 7,410 7,920 6,900
30/12/2025 7,410 0.26 (3.64%) 1,900 13.79 0 0 7,150 7,650 6,650
29/12/2025 7,150 -0.17 (-2.32%) 83,100 599.39 0 0 7,320 7,830 6,810
26/12/2025 7,320 -0.26 (-3.43%) 34,900 255.58 0 0 7,580 8,110 7,050
25/12/2025 7,580 0.01 (0.13%) 18,100 133.99 0 0 7,570 8,090 7,050
24/12/2025 7,570 -0.03 (-0.39%) 4,800 36.05 0 0 7,600 8,130 7,070
23/12/2025 7,600 0.1 (1.33%) 10,300 77.7 0 0 7,500 8,020 6,980
22/12/2025 7,500 -0.3 (-3.85%) 29,600 225.07 0 0 7,800 8,340 7,260
19/12/2025 7,800 0.05 (0.65%) 14,400 112.05 0 0 7,750 8,290 7,210
18/12/2025 7,750 0.05 (0.65%) 130,800 1,028.72 0 0 7,700 8,230 7,170
17/12/2025 7,700 0 (0%) 12,600 96.56 0 0 7,700 8,230 7,170
16/12/2025 7,700 -0.09 (-1.16%) 3,500 26.69 0 0 7,790 8,330 7,250
15/12/2025 7,790 0.09 (1.17%) 124,400 936.16 0 0 7,700 8,230 7,170
12/12/2025 7,700 -0.01 (-0.13%) 37,200 288.58 0 0 7,710 8,240 7,180
11/12/2025 7,710 0 (0%) 181,600 1,404.3 0 0 7,710 8,240 7,180
10/12/2025 7,710 -0.16 (-2.03%) 20,600 159.28 0 0 7,870 8,420 7,320
09/12/2025 7,870 -0.13 (-1.63%) 20,000 155.52 0 0 8,000 8,560 7,440
08/12/2025 8,000 0 (0%) 154,900 1,234.43 0 0 8,000 8,560 7,440
05/12/2025 8,000 0 (0%) 112,100 878.8 0 0 8,000 8,560 7,440
04/12/2025 8,000 0 (0%) 276,600 2,212.8 0 0 8,000 8,560 7,440
03/12/2025 8,000 -0.01 (-0.12%) 134,300 1,074.21 0 0 8,010 8,570 7,450
02/12/2025 8,010 0.41 (5.39%) 470,500 3,726.37 0 0 7,600 8,130 7,070
01/12/2025 7,600 0.22 (2.98%) 224,500 1,667.61 0 0 7,380 7,890 6,870
28/11/2025 7,380 -0.22 (-2.89%) 32,200 241.18 0 0 7,600 8,130 7,070
27/11/2025 7,600 -0.19 (-2.44%) 10,900 82.96 0 0 7,790 8,330 7,250
26/11/2025 7,790 -0.01 (-0.13%) 36,700 280.61 0 0 7,800 8,340 7,260
25/11/2025 7,800 0.17 (2.23%) 126,000 957.88 0 0 7,630 8,160 7,100
24/11/2025 7,630 0.03 (0.39%) 173,900 1,322.75 0 0 7,600 8,130 7,070
21/11/2025 7,600 0.1 (1.33%) 199,400 1,497.08 0 0 7,500 8,020 6,980
20/11/2025 7,500 0 (0%) 188,400 1,407.9 0 0 7,500 8,020 6,980
19/11/2025 7,500 -0.03 (-0.4%) 241,000 1,758.72 0 0 7,530 8,050 7,010
18/11/2025 7,530 0.02 (0.27%) 337,900 2,521.46 140,000 1,041.6 7,510 8,030 6,990
17/11/2025 7,510 0.07 (0.94%) 153,800 1,165.05 216,800 1,612.99 7,440 7,960 6,920
14/11/2025 7,440 0.44 (6.29%) 531,800 3,920.54 0 0 7,000 7,490 6,510
13/11/2025 7,000 0.01 (0.14%) 141,000 985.68 0 0 6,990 7,470 6,510
12/11/2025 6,990 0.09 (1.3%) 57,900 404.84 0 0 6,900 7,380 6,420
11/11/2025 6,900 -0.08 (-1.15%) 96,400 672.77 0 0 6,980 7,460 6,500
10/11/2025 6,980 0.22 (3.25%) 119,700 831.82 0 0 6,760 7,230 6,290
07/11/2025 6,760 -0.19 (-2.73%) 67,600 471.41 0 0 6,950 7,430 6,470
06/11/2025 6,950 0.15 (2.21%) 84,300 586.47 0 0 6,800 7,270 6,330
05/11/2025 6,800 -0.16 (-2.3%) 70,000 485.4 0 0 6,960 7,440 6,480
04/11/2025 6,960 0.3 (4.5%) 185,900 1,281.95 0 0 6,660 7,120 6,200
03/11/2025 6,660 0.01 (0.15%) 254,000 1,720.4 0 0 6,650 7,110 6,190
31/10/2025 6,650 0 (0%) 110,600 733.01 0 0 6,650 7,110 6,190
30/10/2025 6,650 0.26 (4.07%) 154,000 1,018.41 0 0 6,390 6,830 5,950
29/10/2025 6,390 -0.11 (-1.69%) 35,000 227.51 0 0 6,500 6,950 6,050
28/10/2025 6,500 0.02 (0.31%) 28,900 187.33 0 0 6,480 6,930 6,030
27/10/2025 6,480 0.08 (1.25%) 45,400 292.42 0 0 6,400 6,840 5,960
24/10/2025 6,400 -0.02 (-0.31%) 71,700 459.55 0 0 6,420 6,860 5,980
23/10/2025 6,420 -0.02 (-0.31%) 17,900 112.73 0 0 6,440 6,890 5,990
22/10/2025 6,440 -0.05 (-0.77%) 25,700 161.61 0 0 6,490 6,940 6,040
21/10/2025 6,490 -0.01 (-0.15%) 86,100 548.4 0 0 6,500 6,950 6,050
20/10/2025 6,500 0.24 (3.83%) 125,000 796.02 0 0 6,260 6,690 5,830
17/10/2025 6,260 0 (0%) 53,400 334.23 0 0 6,260 6,690 5,830
16/10/2025 6,260 0.06 (0.97%) 112,200 681.73 0 0 6,200 6,630 5,770
15/10/2025 6,200 -0.05 (-0.8%) 178,100 1,104.12 0 0 6,250 6,680 5,820
14/10/2025 6,250 -0.35 (-5.3%) 81,800 511.88 0 0 6,600 7,060 6,140
13/10/2025 6,600 -0.11 (-1.64%) 167,200 1,076.03 0 0 6,710 7,170 6,250
10/10/2025 6,710 -0.07 (-1.03%) 27,500 186.36 0 0 6,780 7,250 6,310
09/10/2025 6,780 -0.06 (-0.88%) 45,800 312.79 0 0 6,840 7,310 6,370
08/10/2025 6,840 0 (0%) 74,400 506.42 0 0 6,840 7,310 6,370
07/10/2025 6,840 0.01 (0.15%) 101,200 692.08 0 0 6,830 7,300 6,360
06/10/2025 6,830 -0.02 (-0.29%) 67,600 462.35 0 0 6,850 7,320 6,380
03/10/2025 6,850 -0.01 (-0.15%) 83,800 570.77 0 0 6,860 7,340 6,380
02/10/2025 6,860 -0.03 (-0.44%) 57,600 395.46 0 0 6,890 7,370 6,410

Historical Data - BSC

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