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
09/02/2026 6,200 -0.1 (-1.59%) 1,158,900 7,191.34 0 0 6,300 7,200 5,400
06/02/2026 6,300 -0.3 (-4.55%) 2,110,821 13,289.41 0 0 6,600 7,500 5,700
05/02/2026 6,500 0 (0%) 1,477,769 9,700.92 0 0 6,500 7,400 5,600
04/02/2026 6,600 0.2 (3.13%) 3,664,347 23,868.48 0 0 6,400 7,300 5,500
03/02/2026 6,500 0.2 (3.17%) 1,348,000 8,621.7 0 0 6,300 7,200 5,400
02/02/2026 6,400 0.2 (3.23%) 1,512,872 9,461.44 0 0 6,200 7,100 5,300
30/01/2026 6,300 0.1 (1.61%) 1,883,388 11,684.11 0 0 6,200 7,100 5,300
29/01/2026 6,100 -0.1 (-1.61%) 919,655 5,694.19 0 0 6,200 7,100 5,300
28/01/2026 6,300 0.1 (1.61%) 1,433,636 8,924.53 0 0 6,200 7,100 5,300
27/01/2026 6,200 0 (0%) 593,446 3,702.15 0 0 6,200 7,100 5,300
26/01/2026 6,300 0 (0%) 1,137,515 7,102.3 0 0 6,300 7,200 5,400
23/01/2026 6,400 0 (0%) 690,137 4,376.65 0 0 6,400 7,300 5,500
22/01/2026 6,400 0.1 (1.59%) 1,317,539 8,392.14 0 0 6,300 7,200 5,400
21/01/2026 6,300 0 (0%) 845,825 5,313.9 500,000 3,600 6,300 7,200 5,400
20/01/2026 6,400 -0.1 (-1.54%) 1,374,112 8,723.42 55,000 385 6,500 7,400 5,600
19/01/2026 6,500 -0.1 (-1.52%) 1,007,842 6,510.73 0 0 6,600 7,500 5,700
16/01/2026 6,600 0.4 (6.45%) 4,676,620 30,875.12 0 0 6,200 7,100 5,300
15/01/2026 6,300 0 (0%) 1,076,548 6,697.64 0 0 6,300 7,200 5,400
14/01/2026 6,300 0 (0%) 830,224 5,203.47 0 0 6,300 7,200 5,400
13/01/2026 6,400 0.2 (3.23%) 1,527,968 9,609.1 0 0 6,200 7,100 5,300
12/01/2026 6,300 0.1 (1.61%) 1,447,176 8,985.89 0 0 6,200 7,100 5,300
09/01/2026 6,300 0 (0%) 1,527,880 9,514.23 0 0 6,300 7,200 5,400
08/01/2026 6,300 0.1 (1.61%) 1,267,136 7,956.71 0 0 6,200 7,100 5,300
07/01/2026 6,300 0.1 (1.61%) 1,212,429 7,524.27 0 0 6,200 7,100 5,300
06/01/2026 6,300 0 (0%) 1,894,225 11,714.11 0 0 6,300 7,200 5,400
05/01/2026 6,300 0 (0%) 786,610 4,934.84 0 0 6,300 7,200 5,400
31/12/2025 6,400 0.1 (1.59%) 938,319 5,916.41 0 0 6,300 7,200 5,400
30/12/2025 6,400 0.1 (1.59%) 585,359 3,688.65 0 0 6,300 7,200 5,400
29/12/2025 6,300 0 (0%) 591,199 3,727.07 0 0 6,300 7,200 5,400
26/12/2025 6,400 0 (0%) 1,023,462 6,479.98 0 0 6,400 7,300 5,500
25/12/2025 6,300 -0.3 (-4.55%) 2,115,517 13,592.2 0 0 6,600 7,500 5,700
24/12/2025 6,600 -0.1 (-1.49%) 945,147 6,237.7 0 0 6,700 7,700 5,700
23/12/2025 6,700 0.2 (3.08%) 2,913,454 19,495.16 0 0 6,500 7,400 5,600
22/12/2025 6,600 0.1 (1.54%) 1,512,572 9,822.22 0 0 6,500 7,400 5,600
19/12/2025 6,500 0 (0%) 1,651,967 10,782.24 0 0 6,500 7,400 5,600
18/12/2025 6,600 0 (0%) 883,372 5,772.43 0 0 6,600 7,500 5,700
17/12/2025 6,700 0.2 (3.08%) 2,219,468 14,684.08 390,600 2,890.44 6,500 7,400 5,600
16/12/2025 6,600 -0.1 (-1.49%) 2,324,870 15,150.85 0 0 6,700 7,700 5,700
15/12/2025 6,600 -0.3 (-4.35%) 1,421,685 9,568.97 0 0 6,900 7,900 5,900
12/12/2025 6,800 0 (0%) 4,004,622 27,675.74 0 0 6,800 7,800 5,800
11/12/2025 6,800 0.4 (6.25%) 3,979,712 26,885.51 0 0 6,400 7,300 5,500
10/12/2025 6,600 0.4 (6.45%) 3,080,587 19,665.48 100,000 540 6,200 7,100 5,300
09/12/2025 6,300 0 (0%) 1,306,254 8,118.07 0 0 6,300 7,200 5,400
08/12/2025 6,400 0.1 (1.59%) 891,236 5,617.93 150,000 1,080 6,300 7,200 5,400
05/12/2025 6,400 0 (0%) 906,711 5,755.3 50,000 365 6,400 7,300 5,500
04/12/2025 6,400 0.1 (1.59%) 1,240,500 7,927.62 200,000 1,400 6,300 7,200 5,400
03/12/2025 6,400 0.2 (3.23%) 1,455,249 9,162.26 900,000 5,670 6,200 7,100 5,300
02/12/2025 6,300 0.1 (1.61%) 796,232 4,936.95 0 0 6,200 7,100 5,300
01/12/2025 6,200 0 (0%) 826,218 5,156.25 990,000 6,237 6,200 7,100 5,300
28/11/2025 6,300 0.1 (1.61%) 448,927 2,785.34 0 0 6,200 7,100 5,300
27/11/2025 6,200 0 (0%) 1,009,162 6,258.79 1,164,000 7,333.2 6,200 7,100 5,300
26/11/2025 6,300 0 (0%) 1,023,922 6,354.67 17,011 93.56 6,300 7,200 5,400
25/11/2025 6,300 0 (0%) 568,086 3,560.22 674,000 4,246.2 6,300 7,200 5,400
24/11/2025 6,300 0 (0%) 1,242,906 7,829.13 0 0 6,300 7,200 5,400
21/11/2025 6,400 0 (0%) 737,798 4,654.27 0 0 6,400 7,300 5,500
20/11/2025 6,400 0.1 (1.59%) 1,651,030 10,485.08 0 0 6,300 7,200 5,400
19/11/2025 6,400 0 (0%) 847,213 5,355.83 0 0 6,400 7,300 5,500
18/11/2025 6,400 0 (0%) 758,601 4,842.77 0 0 6,400 7,300 5,500
17/11/2025 6,500 0.2 (3.17%) 958,555 6,114.32 0 0 6,300 7,200 5,400
14/11/2025 6,300 0 (0%) 667,308 4,172.3 0 0 6,300 7,200 5,400
13/11/2025 6,300 0.1 (1.61%) 405,400 2,533.76 0 0 6,200 7,100 5,300
12/11/2025 6,300 0.2 (3.28%) 506,987 3,158.19 0 0 6,100 7,000 5,200
11/11/2025 6,200 0.1 (1.64%) 881,433 5,402.84 0 0 6,100 7,000 5,200
10/11/2025 6,100 -0.1 (-1.61%) 714,052 4,387.43 103,000 566.5 6,200 7,100 5,300
07/11/2025 6,100 -0.2 (-3.17%) 1,264,662 7,852.03 0 0 6,300 7,200 5,400
06/11/2025 6,400 0.1 (1.59%) 653,393 4,120.11 70,800 509.76 6,300 7,200 5,400
05/11/2025 6,400 0.1 (1.59%) 556,677 3,531.71 59,500 357 6,300 7,200 5,400
04/11/2025 6,500 0 (0%) 1,869,772 11,813.9 0 0 6,500 7,400 5,600
03/11/2025 6,400 -0.3 (-4.48%) 1,897,417 12,321.51 0 0 6,700 7,700 5,700
31/10/2025 6,700 0.2 (3.08%) 2,891,276 19,428.7 0 0 6,500 7,400 5,600
30/10/2025 6,600 0.3 (4.76%) 2,905,808 18,893.72 0 0 6,300 7,200 5,400
29/10/2025 6,400 0.3 (4.92%) 2,129,884 13,381.53 308,000 1,848 6,100 7,000 5,200
28/10/2025 6,300 0.1 (1.61%) 1,780,800 10,875.24 0 0 6,200 7,100 5,300
27/10/2025 6,100 -0.1 (-1.61%) 1,492,852 9,196.46 0 0 6,200 7,100 5,300
24/10/2025 6,300 0 (0%) 1,535,297 9,480.23 720,000 4,320 6,300 7,200 5,400
23/10/2025 6,400 0.1 (1.59%) 1,565,719 9,929.25 31,000 210.8 6,300 7,200 5,400
22/10/2025 6,400 0.1 (1.59%) 1,390,318 8,736.27 188,000 1,278.4 6,300 7,200 5,400
21/10/2025 6,300 -0.2 (-3.08%) 2,292,516 14,536.51 540,000 3,240 6,500 7,400 5,600
20/10/2025 6,400 -0.2 (-3.03%) 3,492,931 22,672.3 518,253 3,265.17 6,600 7,500 5,700
17/10/2025 6,500 -0.3 (-4.41%) 3,316,791 21,954.68 124,000 868 6,800 7,800 5,800
16/10/2025 6,800 -0.1 (-1.45%) 1,936,643 13,183.11 258,000 1,878 6,900 7,900 5,900
15/10/2025 6,800 -0.2 (-2.86%) 1,573,432 10,849.38 99,511 796.09 7,000 8,000 6,000
14/10/2025 7,000 0 (0%) 2,040,683 14,317.32 150,000 1,050 7,000 8,000 6,000
13/10/2025 7,100 0 (0%) 1,489,324 10,437.11 72,824 589.87 7,100 8,100 6,100
10/10/2025 7,200 0.1 (1.41%) 1,587,587 11,302.65 120,000 972 7,100 8,100 6,100
09/10/2025 7,200 -0.1 (-1.37%) 1,713,935 12,231. 0 0 7,300 8,300 6,300
08/10/2025 7,300 0 (0%) 1,275,593 9,274.14 0 0 7,300 8,300 6,300
07/10/2025 7,300 0.1 (1.39%) 773,986 5,622.35 0 0 7,200 8,200 6,200
06/10/2025 7,400 0.2 (2.78%) 1,407,361 10,187.12 0 0 7,200 8,200 6,200
03/10/2025 7,300 -0.1 (-1.35%) 2,424,659 17,503.27 0 0 7,400 8,500 6,300
02/10/2025 7,500 0 (0%) 1,117,178 8,293.26 0 0 7,500 8,600 6,400
01/10/2025 7,500 0.1 (1.35%) 1,089,737 8,118.68 0 0 7,400 8,500 6,300
30/09/2025 7,400 -0.1 (-1.33%) 2,094,159 15,588.05 0 0 7,500 8,600 6,400
29/09/2025 7,600 -0.1 (-1.3%) 1,703,494 12,843.01 0 0 7,700 8,800 6,600
26/09/2025 7,700 -0.1 (-1.28%) 1,603,082 12,288.83 110,000 979 7,800 8,900 6,700
25/09/2025 7,700 0.1 (1.32%) 2,187,507 16,962.71 110,000 957 7,600 8,700 6,500
24/09/2025 7,700 0.1 (1.32%) 1,518,238 11,469.38 468,000 3,677.8 7,600 8,700 6,500
23/09/2025 7,600 -0.1 (-1.3%) 1,623,767 12,328.91 110,000 968 7,700 8,800 6,600
22/09/2025 7,600 -0.1 (-1.3%) 1,758,361 13,464.54 110,000 968 7,700 8,800 6,600
19/09/2025 7,800 0.1 (1.3%) 1,685,658 13,010.74 0 0 7,700 8,800 6,600
18/09/2025 7,700 -0.1 (-1.28%) 2,060,068 15,928. 0 0 7,800 8,900 6,700
17/09/2025 7,800 -0.2 (-2.5%) 2,523,756 19,777.39 0 0 8,000 9,200 6,800
16/09/2025 7,900 -0.1 (-1.25%) 2,739,758 21,972.73 0 0 8,000 9,200 6,800
15/09/2025 8,100 0.3 (3.85%) 4,479,098 35,692.35 0 0 7,800 8,900 6,700
12/09/2025 7,900 0.3 (3.95%) 2,108,676 16,458.73 0 0 7,600 8,700 6,500
11/09/2025 7,800 -0.1 (-1.27%) 3,606,363 27,561.27 0 0 7,900 9,000 6,800
10/09/2025 7,900 -0.1 (-1.25%) 1,379,620 10,899. 0 0 8,000 9,200 6,800
09/09/2025 8,000 0.2 (2.56%) 4,492,922 36,091.25 0 0 7,800 8,900 6,700
08/09/2025 7,700 -0.2 (-2.53%) 4,692,977 36,621.43 0 0 7,900 9,000 6,800
05/09/2025 7,800 -0.1 (-1.27%) 3,229,288 25,640.58 228,300 1,552.44 7,900 9,000 6,800
04/09/2025 8,000 0 (0%) 2,717,980 21,580.32 0 0 8,000 9,200 6,800
03/09/2025 8,100 0 (0%) 2,095,274 16,821.61 0 0 8,100 9,300 6,900
29/08/2025 8,100 0 (0%) 2,374,761 19,233.9 382,000 2,635.8 8,100 9,300 6,900
28/08/2025 8,200 0.3 (3.8%) 3,388,899 27,561.9 280,000 1,904 7,900 9,000 6,800
27/08/2025 8,000 0.1 (1.27%) 1,885,336 14,975.4 1,025,889 7,305.09 7,900 9,000 6,800
26/08/2025 8,000 0.3 (3.9%) 2,023,706 15,908.39 1,055,000 7,818 7,700 8,800 6,600
25/08/2025 7,700 -0.1 (-1.28%) 2,471,517 19,087.05 595,000 3,986.5 7,800 8,900 6,700
22/08/2025 7,700 -0.5 (-6.1%) 7,812,726 60,858.14 280,000 1,960 8,200 9,400 7,000
21/08/2025 8,100 -0.1 (-1.22%) 3,594,897 29,493.26 330,000 2,310 8,200 9,400 7,000
20/08/2025 8,300 -0.2 (-2.35%) 5,096,174 41,705.08 0 0 8,500 9,700 7,300
19/08/2025 8,600 0.4 (4.88%) 9,373,213 80,123.16 0 0 8,200 9,400 7,000
18/08/2025 8,400 0.2 (2.44%) 4,504,654 36,968.85 400,000 2,800 8,200 9,400 7,000
15/08/2025 8,200 -0.1 (-1.2%) 3,594,727 29,385.42 0 0 8,300 9,500 7,100
14/08/2025 8,300 0.1 (1.22%) 5,566,295 45,976.52 0 0 8,200 9,400 7,000
13/08/2025 8,300 0 (0%) 8,216,471 67,391.42 0 0 8,300 9,500 7,100
12/08/2025 8,400 -0.2 (-2.33%) 4,955,107 41,306.78 0 0 8,600 9,800 7,400
11/08/2025 8,600 0.2 (2.38%) 6,453,363 55,514.29 125,000 900 8,400 9,600 7,200

Historical Data - BSC

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