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 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
31/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100
30/03/2026 6,000 0.4 (7.14%) 500 2.96 0 0 5,600 6,400 4,800
27/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
26/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
25/03/2026 5,600 0 (0%) 101 0.57 0 0 5,600 6,400 4,800
24/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
23/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
20/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
19/03/2026 5,600 0 (0%) 1 0.01 0 0 5,600 6,400 4,800
18/03/2026 5,600 0 (0%) 1 0. 0 0 5,600 6,400 4,800
17/03/2026 5,600 0 (0%) 1 0.01 0 0 5,600 6,400 4,800
16/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
13/03/2026 5,600 0 (0%) 1 0.01 0 0 5,600 6,400 4,800
12/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
11/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
10/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
09/03/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
06/03/2026 5,900 0.3 (5.36%) 0 0 0 0 5,600 6,400 4,800
05/03/2026 5,900 -0.2 (-3.28%) 200 1.11 0 0 6,100 7,000 5,200
04/03/2026 6,100 0 (0%) 0 0 0 0 6,100 7,000 5,200
03/03/2026 6,000 0.5 (9.09%) 300 1.83 0 0 5,500 6,300 4,700
02/03/2026 5,800 0 (0%) 300 1.66 0 0 5,800 6,600 5,000
27/02/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
26/02/2026 5,800 0.7 (13.73%) 100 0.58 0 0 5,100 5,800 4,400
25/02/2026 5,200 0 (0%) 311 1.6 0 0 5,200 5,900 4,500
24/02/2026 5,200 0.2 (4%) 100 0.52 0 0 5,000 5,700 4,300
23/02/2026 5,000 -0.2 (-3.85%) 500 2.51 0 0 5,200 5,900 4,500
13/02/2026 5,200 -0.3 (-5.45%) 100 0.52 0 0 5,500 6,300 4,700
12/02/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
11/02/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
10/02/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
09/02/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
06/02/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
05/02/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
04/02/2026 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
03/02/2026 5,800 0.7 (13.73%) 200 1.09 0 0 5,100 5,800 4,400
02/02/2026 5,100 -0.7 (-12.07%) 100 0.51 0 0 5,800 6,600 5,000
30/01/2026 5,800 0 (0%) 100 0.58 0 0 5,800 6,600 5,000
29/01/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
28/01/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
27/01/2026 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
26/01/2026 5,800 0 (0%) 7 0.04 0 0 5,800 6,600 5,000
23/01/2026 6,000 0.2 (3.45%) 701 4.09 0 0 5,800 6,600 5,000
22/01/2026 6,000 0.5 (9.09%) 405 2.34 0 0 5,500 6,300 4,700
21/01/2026 5,500 0.4 (7.84%) 102 0.56 0 0 5,100 5,800 4,400
20/01/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
19/01/2026 5,100 0 (0%) 200 1.02 0 0 5,100 5,800 4,400
16/01/2026 5,100 -0.2 (-3.77%) 300 1.53 0 0 5,300 6,000 4,600
15/01/2026 5,500 0.4 (7.84%) 1,101 5.84 0 0 5,100 5,800 4,400
14/01/2026 5,100 0 (0%) 800 4.08 0 0 5,100 5,800 4,400
13/01/2026 5,100 0.1 (2%) 100 0.51 0 0 5,000 5,700 4,300
12/01/2026 5,200 0.2 (4%) 705 3.55 0 0 5,000 5,700 4,300
09/01/2026 5,000 -0.1 (-1.96%) 300 1.5 0 0 5,100 5,800 4,400
08/01/2026 5,100 -0.5 (-8.93%) 100 0.51 0 0 5,600 6,400 4,800
07/01/2026 5,600 0 (0%) 5 0.03 0 0 5,600 6,400 4,800
06/01/2026 5,600 0 (0%) 1 0.01 0 0 5,600 6,400 4,800
05/01/2026 5,600 0 (0%) 5 0.02 0 0 5,600 6,400 4,800
31/12/2025 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
30/12/2025 5,600 0.3 (5.66%) 100 0.56 0 0 5,300 6,000 4,600
29/12/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
26/12/2025 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
25/12/2025 5,300 -0.1 (-1.85%) 500 2.65 0 0 5,400 6,200 4,600
24/12/2025 5,400 0.3 (5.88%) 100 0.54 0 0 5,100 5,800 4,400
23/12/2025 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
22/12/2025 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
19/12/2025 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
18/12/2025 5,100 -0.3 (-5.56%) 300 1.52 0 0 5,400 6,200 4,600
17/12/2025 5,400 -0.1 (-1.82%) 100 0.54 0 0 5,500 6,300 4,700
16/12/2025 5,500 0 (0%) 500 2.75 0 0 5,500 6,300 4,700
15/12/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
12/12/2025 5,500 0 (0%) 516 2.84 0 0 5,500 6,300 4,700
11/12/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
10/12/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
09/12/2025 5,800 -0.1 (-1.69%) 500 2.74 0 0 5,900 6,700 5,100
08/12/2025 5,900 0 (0%) 8 0.05 0 0 5,900 6,700 5,100
05/12/2025 5,800 0.5 (9.43%) 206 1.21 0 0 5,300 6,000 4,600
04/12/2025 5,500 0.1 (1.85%) 2,004 10.57 0 0 5,400 6,200 4,600
03/12/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
02/12/2025 5,500 -0.5 (-8.33%) 702 3.82 0 0 6,000 6,900 5,100
01/12/2025 6,000 0.5 (9.09%) 212 1.22 0 0 5,500 6,300 4,700
28/11/2025 5,500 0 (0%) 2,000 11 0 0 5,500 6,300 4,700
27/11/2025 5,500 0 (0%) 0 0 0 0 5,500 6,300 4,700
26/11/2025 5,500 0.1 (1.85%) 105 0.58 0 0 5,400 6,200 4,600
25/11/2025 5,200 0 (0%) 200 1.07 0 0 5,200 5,900 4,500
24/11/2025 5,200 0.3 (6.12%) 1,406 7.3 0 0 4,900 5,600 4,200
21/11/2025 4,900 0 (0%) 1 0. 0 0 4,900 5,600 4,200
20/11/2025 4,900 0.1 (2.08%) 100 0.49 0 0 4,800 5,500 4,100
19/11/2025 4,800 0 (0%) 300 1.44 0 0 4,800 5,500 4,100
18/11/2025 4,800 0 (0%) 5,006 24.04 0 0 4,800 5,500 4,100
17/11/2025 5,200 0.3 (6.12%) 200 0.96 0 0 4,900 5,600 4,200
14/11/2025 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
13/11/2025 4,900 0 (0%) 5,406 26.5 0 0 4,900 5,600 4,200
12/11/2025 4,900 0 (0%) 9,100 44.8 0 0 4,900 5,600 4,200
11/11/2025 4,900 -0.1 (-2%) 310 1.52 0 0 5,000 5,700 4,300
10/11/2025 5,000 0.1 (2.04%) 716 3.58 0 0 4,900 5,600 4,200
07/11/2025 4,900 0.1 (2.08%) 100 0.49 0 0 4,800 5,500 4,100
06/11/2025 4,800 -0.5 (-9.43%) 500 2.4 0 0 5,300 6,000 4,600
05/11/2025 5,400 -0.5 (-8.47%) 301 1.6 0 0 5,900 6,700 5,100
04/11/2025 5,500 0.1 (1.85%) 204 1.19 0 0 5,400 6,200 4,600
03/11/2025 5,400 0 (0%) 1 0.01 0 0 5,400 6,200 4,600
31/10/2025 5,400 -0.8 (-12.9%) 100 0.54 0 0 6,200 7,100 5,300
30/10/2025 6,000 0.3 (5.26%) 244 1.48 0 0 5,700 6,500 4,900
29/10/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
28/10/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
27/10/2025 5,700 0.7 (14.%) 184 0.99 0 0 5,000 5,700 4,300
24/10/2025 5,000 -0.4 (-7.41%) 3,013 15.07 0 0 5,400 6,200 4,600
23/10/2025 5,400 0 (0%) 1 0.01 0 0 5,400 6,200 4,600
22/10/2025 5,400 0.4 (8%) 205 1.11 0 0 5,000 5,700 4,300
21/10/2025 5,500 0.5 (10%) 1,198 6.04 0 0 5,000 5,700 4,300
20/10/2025 5,000 -0.4 (-7.41%) 3,050 15.25 0 0 5,400 6,200 4,600
17/10/2025 5,400 0 (0%) 500 2.7 0 0 5,400 6,200 4,600
16/10/2025 5,400 0 (0%) 5 0.02 0 0 5,400 6,200 4,600
15/10/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
14/10/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
13/10/2025 5,400 0 (0%) 4 0.02 0 0 5,400 6,200 4,600
10/10/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
09/10/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
08/10/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
07/10/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
06/10/2025 5,400 0 (0%) 4 0.02 0 0 5,400 6,200 4,600
03/10/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
02/10/2025 5,500 0.3 (5.77%) 1,112 5.95 0 0 5,200 5,900 4,500
01/10/2025 5,200 0 (0%) 0 0 0 0 5,200 5,900 4,500

Historical Data - BSC

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