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 6,300 0 (0%) 0 0 0 0 6,300 6,900 5,700
01/04/2026 6,300 -0.5 (-7.35%) 17,400 110.58 0 0 6,800 7,400 6,200
31/03/2026 6,800 0.4 (6.25%) 161,440 1,128.45 0 0 6,400 7,000 5,800
30/03/2026 6,400 -0.2 (-3.03%) 9,102 59.15 0 0 6,600 7,200 6,000
27/03/2026 6,600 0 (0%) 7,300 48.18 0 0 6,600 7,200 6,000
26/03/2026 6,600 0.2 (3.13%) 51,100 345.05 0 0 6,400 7,000 5,800
25/03/2026 6,400 0.1 (1.59%) 2,000 12.8 0 0 6,300 6,900 5,700
24/03/2026 6,300 0 (0%) 8,705 54.84 0 0 6,300 6,900 5,700
23/03/2026 6,300 -0.2 (-3.08%) 38,000 246.85 0 0 6,500 7,100 5,900
20/03/2026 6,500 0.1 (1.56%) 23,900 153.02 0 0 6,400 7,000 5,800
19/03/2026 6,400 0 (0%) 9,700 64.84 0 0 6,400 7,000 5,800
18/03/2026 6,400 -0.4 (-5.88%) 69,338 475.5 0 0 6,800 7,400 6,200
17/03/2026 6,800 0.2 (3.03%) 34,428 233.83 0 0 6,600 7,200 6,000
16/03/2026 6,600 0.6 (10%) 15,700 103.53 0 0 6,000 6,600 5,400
13/03/2026 6,000 0 (0%) 15,183 97.72 0 0 6,000 6,600 5,400
12/03/2026 6,000 0 (0%) 100 0.6 0 0 6,000 6,600 5,400
11/03/2026 6,000 0.1 (1.69%) 32,502 204.03 0 0 5,900 6,400 5,400
10/03/2026 5,900 -0.4 (-6.35%) 3,500 21.49 0 0 6,300 6,900 5,700
09/03/2026 6,300 0.1 (1.61%) 60,710 350.12 0 0 6,200 6,800 5,600
06/03/2026 6,200 -0.5 (-7.46%) 2,000 12.4 0 0 6,700 7,300 6,100
05/03/2026 6,700 0.3 (4.69%) 18,400 123.28 0 0 6,400 7,000 5,800
04/03/2026 6,400 -0.2 (-3.03%) 66,000 429.63 0 0 6,600 7,200 6,000
03/03/2026 6,600 0 (0%) 20,460 134.5 0 0 6,600 7,200 6,000
02/03/2026 6,600 -0.1 (-1.49%) 37,825 249.72 0 0 6,700 7,300 6,100
27/02/2026 6,700 0.1 (1.52%) 117,820 756.42 0 0 6,600 7,200 6,000
26/02/2026 6,600 0.3 (4.76%) 61,601 407.35 0 0 6,300 6,900 5,700
25/02/2026 6,300 0 (0%) 11,301 70.42 0 0 6,300 6,900 5,700
24/02/2026 6,300 0.1 (1.61%) 16,121 99.67 0 0 6,200 6,800 5,600
23/02/2026 6,200 0 (0%) 2,300 14.26 0 0 6,200 6,800 5,600
13/02/2026 6,200 0 (0%) 43,200 283.98 0 0 6,200 6,800 5,600
12/02/2026 6,200 -0.3 (-4.62%) 19,999 131.88 0 0 6,500 7,100 5,900
11/02/2026 6,500 0.2 (3.17%) 14,500 94.73 0 0 6,300 6,900 5,700
10/02/2026 6,300 0 (0%) 33,800 212.82 0 0 6,300 6,900 5,700
09/02/2026 6,300 0 (0%) 2,620 16.55 0 0 6,300 6,900 5,700
06/02/2026 6,300 -0.4 (-5.97%) 22,800 149.19 0 0 6,700 7,300 6,100
05/02/2026 6,700 0.6 (9.84%) 226,400 1,490.37 0 0 6,100 6,700 5,500
04/02/2026 6,100 0 (0%) 41,100 257.12 0 0 6,100 6,700 5,500
03/02/2026 6,100 0 (0%) 91,800 593.68 0 0 6,100 6,700 5,500
02/02/2026 6,100 -0.2 (-3.17%) 71,410 455.6 0 0 6,300 6,900 5,700
30/01/2026 6,300 0.3 (5%) 31,400 192.68 0 0 6,000 6,600 5,400
29/01/2026 6,000 0 (0%) 25,066 151.7 0 0 6,000 6,600 5,400
28/01/2026 6,000 -0.2 (-3.23%) 61,308 380.29 0 0 6,200 6,800 5,600
27/01/2026 6,200 0.2 (3.33%) 31,401 193.11 0 0 6,000 6,600 5,400
26/01/2026 6,000 -0.1 (-1.64%) 19,400 117.96 0 0 6,100 6,700 5,500
23/01/2026 6,100 0.1 (1.67%) 1,801 10.93 0 0 6,000 6,600 5,400
22/01/2026 6,000 -0.5 (-7.69%) 24,000 145.77 0 0 6,500 7,100 5,900
21/01/2026 6,500 0.4 (6.56%) 6,700 40.91 0 0 6,100 6,700 5,500
20/01/2026 6,100 -0.1 (-1.61%) 9,900 60.39 0 0 6,200 6,800 5,600
19/01/2026 6,200 0.1 (1.64%) 43,901 268.67 0 0 6,100 6,700 5,500
16/01/2026 6,100 -0.1 (-1.61%) 5,000 30.5 0 0 6,200 6,800 5,600
15/01/2026 6,200 0.2 (3.33%) 15,330 93.83 0 0 6,000 6,600 5,400
14/01/2026 6,000 -0.1 (-1.64%) 30,700 184.32 0 0 6,100 6,700 5,500
13/01/2026 6,100 -0.1 (-1.61%) 300 1.83 0 0 6,200 6,800 5,600
12/01/2026 6,200 0.1 (1.64%) 200 1.24 0 0 6,100 6,700 5,500
09/01/2026 6,100 -0.1 (-1.61%) 115,000 680.22 0 0 6,200 6,800 5,600
08/01/2026 6,200 0 (0%) 22,020 136.22 0 0 6,200 6,800 5,600
07/01/2026 6,200 0.1 (1.64%) 12,500 77.2 0 0 6,100 6,700 5,500
06/01/2026 6,100 0 (0%) 3,200 19.52 0 0 6,100 6,700 5,500
05/01/2026 6,100 0 (0%) 3,515 21.37 0 0 6,100 6,700 5,500
31/12/2025 6,100 0 (0%) 630 3.9 0 0 6,100 6,700 5,500
30/12/2025 6,100 -0.2 (-3.17%) 10,310 64.63 0 0 6,300 6,900 5,700
29/12/2025 6,300 0 (0%) 700 4.41 0 0 6,300 6,900 5,700
26/12/2025 6,300 0.3 (5%) 3,240 19.12 0 0 6,000 6,600 5,400
25/12/2025 6,000 -0.2 (-3.23%) 500 3.02 0 0 6,200 6,800 5,600
24/12/2025 6,200 0.1 (1.64%) 300 1.85 0 0 6,100 6,700 5,500
23/12/2025 6,100 0 (0%) 9,000 55.4 0 0 6,100 6,700 5,500
22/12/2025 6,100 0 (0%) 4,009 24.53 0 0 6,100 6,700 5,500
19/12/2025 6,100 0 (0%) 2,056 12.73 0 0 6,100 6,700 5,500
18/12/2025 6,100 0 (0%) 1,768 10.72 0 0 6,100 6,700 5,500
17/12/2025 6,100 -0.3 (-4.69%) 1,000 6.14 0 0 6,400 7,000 5,800
16/12/2025 6,400 0.4 (6.67%) 900 5.67 0 0 6,000 6,600 5,400
15/12/2025 6,000 -0.4 (-6.25%) 6,300 37.92 0 0 6,400 7,000 5,800
12/12/2025 6,400 0.3 (4.92%) 100 0.64 0 0 6,100 6,700 5,500
11/12/2025 6,100 -0.1 (-1.61%) 10,100 62.61 0 0 6,200 6,800 5,600
10/12/2025 6,200 0 (0%) 19,100 116.8 0 0 6,200 6,800 5,600
09/12/2025 6,200 -0.1 (-1.59%) 3,600 22.47 0 0 6,300 6,900 5,700
08/12/2025 6,300 0.2 (3.28%) 3,200 19.54 0 0 6,100 6,700 5,500
05/12/2025 6,100 -0.2 (-3.17%) 10,300 64.72 0 0 6,300 6,900 5,700
04/12/2025 6,300 0 (0%) 3,242 20.42 0 0 6,300 6,900 5,700
03/12/2025 6,300 0.2 (3.28%) 5,100 31.64 0 0 6,100 6,700 5,500
02/12/2025 6,100 0 (0%) 4,695 28.65 0 0 6,100 6,700 5,500
01/12/2025 6,100 0 (0%) 446 2.74 0 0 6,100 6,700 5,500
28/11/2025 6,100 0 (0%) 1,008 6.15 0 0 6,100 6,700 5,500
27/11/2025 6,100 0 (0%) 500 3.05 0 0 6,100 6,700 5,500
26/11/2025 6,100 0 (0%) 9,300 56.73 0 0 6,100 6,700 5,500
25/11/2025 6,100 0 (0%) 6,400 38.9 0 0 6,100 6,700 5,500
24/11/2025 6,100 -0.3 (-4.69%) 3,064 19.07 0 0 6,400 7,000 5,800
21/11/2025 6,400 0.2 (3.23%) 1,400 8.86 0 0 6,200 6,800 5,600
20/11/2025 6,200 0 (0%) 3 0.02 0 0 6,200 6,800 5,600
19/11/2025 6,200 0 (0%) 3,100 19.3 0 0 6,200 6,800 5,600
18/11/2025 6,200 -0.2 (-3.13%) 10,250 63.61 0 0 6,400 7,000 5,800
17/11/2025 6,400 0 (0%) 3,100 19.94 0 0 6,400 7,000 5,800
14/11/2025 6,400 0 (0%) 12,510 78.91 0 0 6,400 7,000 5,800
13/11/2025 6,400 -0.1 (-1.54%) 5,300 33.36 0 0 6,500 7,100 5,900
12/11/2025 6,500 -0.1 (-1.52%) 300 1.92 0 0 6,600 7,200 6,000
11/11/2025 6,600 0.2 (3.13%) 201 1.33 0 0 6,400 7,000 5,800
10/11/2025 6,400 0.3 (4.92%) 1,500 9.18 0 0 6,100 6,700 5,500
07/11/2025 6,100 -0.3 (-4.69%) 15,335 94.04 0 0 6,400 7,000 5,800
06/11/2025 6,400 -0.2 (-3.03%) 12,000 79.39 0 0 6,600 7,200 6,000
05/11/2025 6,600 0.3 (4.76%) 46,000 303.21 0 0 6,300 6,900 5,700
04/11/2025 6,300 0.1 (1.61%) 30,800 194.33 0 0 6,200 6,800 5,600
03/11/2025 6,200 0 (0%) 20,263 125.95 0 0 6,200 6,800 5,600
31/10/2025 6,200 -0.3 (-4.62%) 45,513 283.27 0 0 6,500 7,100 5,900
30/10/2025 6,500 0.1 (1.56%) 100 0.65 0 0 6,400 7,000 5,800
29/10/2025 6,400 -0.1 (-1.54%) 9,500 60.5 0 0 6,500 7,100 5,900
28/10/2025 6,500 0.3 (4.84%) 50,500 308.25 0 0 6,200 6,800 5,600
27/10/2025 6,200 0.5 (8.77%) 31,800 196.83 0 0 5,700 6,200 5,200
24/10/2025 5,700 -0.3 (-5%) 21,000 120.27 0 0 6,000 6,600 5,400
23/10/2025 6,000 -0.1 (-1.64%) 7,850 46.94 0 0 6,100 6,700 5,500
22/10/2025 6,100 0.5 (8.93%) 65,001 393.64 0 0 5,600 6,100 5,100
21/10/2025 5,600 -0.5 (-8.2%) 17,309 97.63 0 0 6,100 6,700 5,500
20/10/2025 6,100 -0.3 (-4.69%) 15,101 92.75 0 0 6,400 7,000 5,800
17/10/2025 6,400 -0.1 (-1.54%) 15,900 99.99 0 0 6,500 7,100 5,900
16/10/2025 6,500 0.4 (6.56%) 29,800 187.67 0 0 6,100 6,700 5,500
15/10/2025 6,100 -0.4 (-6.15%) 28,037 171.34 0 0 6,500 7,100 5,900
14/10/2025 6,500 -0.1 (-1.52%) 3,628 23.44 0 0 6,600 7,200 6,000
13/10/2025 6,600 0.6 (10%) 85,420 551.51 0 0 6,000 6,600 5,400
10/10/2025 6,000 -0.5 (-7.69%) 1,540 9.24 0 0 6,500 7,100 5,900
09/10/2025 6,500 0.3 (4.84%) 14,009 88.05 0 0 6,200 6,800 5,600
08/10/2025 6,200 -0.1 (-1.59%) 923 5.73 0 0 6,300 6,900 5,700
07/10/2025 6,300 0 (0%) 24,205 147.77 0 0 6,300 6,900 5,700
06/10/2025 6,300 0.4 (6.78%) 387,200 2,327.84 0 0 5,900 6,400 5,400
03/10/2025 5,900 0 (0%) 49,108 301.58 0 0 5,900 6,400 5,400
02/10/2025 5,900 0 (0%) 50,050 304.66 0 0 5,900 6,400 5,400

Historical Data - BSC

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