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
04/02/2026 7,900 0 (0%) 444,306 3,510.06 0 0 7,900 9,000 6,800
03/02/2026 8,000 0.4 (5.26%) 392,800 3,117.9 0 0 7,600 8,700 6,500
02/02/2026 7,700 0 (0%) 18,913 144.58 0 0 7,700 8,800 6,600
30/01/2026 7,700 0 (0%) 363,703 2,800.23 0 0 7,700 8,800 6,600
29/01/2026 7,700 0 (0%) 576,701 4,433.09 0 0 7,700 8,800 6,600
28/01/2026 7,700 -0.1 (-1.28%) 225,030 1,734.48 0 0 7,800 8,900 6,700
27/01/2026 7,900 0.1 (1.28%) 503,200 3,924.97 0 0 7,800 8,900 6,700
26/01/2026 7,900 0 (0%) 468,001 3,651.74 0 0 7,900 9,000 6,800
23/01/2026 7,900 0 (0%) 513,801 4,060.04 0 0 7,900 9,000 6,800
22/01/2026 7,900 0 (0%) 508,101 4,014.01 0 0 7,900 9,000 6,800
21/01/2026 8,000 0.1 (1.27%) 495,000 3,910.48 0 0 7,900 9,000 6,800
20/01/2026 7,900 0 (0%) 517,500 4,088.05 0 0 7,900 9,000 6,800
19/01/2026 7,900 0 (0%) 505,200 3,991.15 0 0 7,900 9,000 6,800
16/01/2026 7,900 -0.1 (-1.25%) 404,117 3,193.56 0 0 8,000 9,200 6,800
15/01/2026 8,000 0 (0%) 117,602 940.83 0 0 8,000 9,200 6,800
14/01/2026 8,000 0 (0%) 498,403 3,987.33 0 0 8,000 9,200 6,800
13/01/2026 8,100 0.1 (1.25%) 486,814 3,894.18 0 0 8,000 9,200 6,800
12/01/2026 8,000 0 (0%) 427,400 3,418.84 2,000,000 16,000 8,000 9,200 6,800
09/01/2026 8,100 0.1 (1.25%) 437,137 3,497.11 0 0 8,000 9,200 6,800
08/01/2026 8,000 0 (0%) 417,400 3,339.21 0 0 8,000 9,200 6,800
07/01/2026 8,100 0.1 (1.25%) 416,912 3,335.31 0 0 8,000 9,200 6,800
06/01/2026 8,000 0 (0%) 408,922 3,271.38 0 0 8,000 9,200 6,800
05/01/2026 8,000 0 (0%) 429,406 3,435.26 0 0 8,000 9,200 6,800
31/12/2025 8,000 0 (0%) 94,907 759.27 0 0 8,000 9,200 6,800
30/12/2025 8,000 0 (0%) 93,406 747.26 0 0 8,000 9,200 6,800
29/12/2025 8,000 0 (0%) 111,454 891.52 0 0 8,000 9,200 6,800
26/12/2025 8,000 0 (0%) 145,030 1,159.48 0 0 8,000 9,200 6,800
25/12/2025 8,000 0 (0%) 160,590 1,284.7 0 0 8,000 9,200 6,800
24/12/2025 8,000 0 (0%) 254,824 2,038.6 8,000,000 64,000 8,000 9,200 6,800
23/12/2025 8,000 0 (0%) 266,205 2,129.05 50,000 340 8,000 9,200 6,800
22/12/2025 8,000 -0.1 (-1.23%) 326,574 2,613.23 0 0 8,100 9,300 6,900
19/12/2025 8,100 0 (0%) 329,400 2,668.12 0 0 8,100 9,300 6,900
18/12/2025 8,100 0 (0%) 345,008 2,795.83 0 0 8,100 9,300 6,900
17/12/2025 8,100 0 (0%) 239,000 1,939.79 0 0 8,100 9,300 6,900
16/12/2025 8,000 -0.1 (-1.23%) 320,100 2,579.6 0 0 8,100 9,300 6,900
15/12/2025 8,000 -0.1 (-1.23%) 154,882 1,254.44 0 0 8,100 9,300 6,900
12/12/2025 8,100 0 (0%) 365,500 2,960.53 0 0 8,100 9,300 6,900
11/12/2025 8,100 0 (0%) 368,400 2,987.05 0 0 8,100 9,300 6,900
10/12/2025 8,100 -0.1 (-1.22%) 269,309 2,181.55 0 0 8,200 9,400 7,000
09/12/2025 8,200 -0.1 (-1.2%) 342,231 2,813.1 0 0 8,300 9,500 7,100
08/12/2025 8,300 0 (0%) 367,900 3,060.96 50,000 475 8,300 9,500 7,100
05/12/2025 8,300 0.2 (2.47%) 400,407 3,314.47 0 0 8,100 9,300 6,900
04/12/2025 8,200 0.1 (1.23%) 321,800 2,615.44 0 0 8,100 9,300 6,900
03/12/2025 8,100 0 (0%) 298,805 2,420.31 0 0 8,100 9,300 6,900
02/12/2025 8,100 0 (0%) 387,191 3,136.14 0 0 8,100 9,300 6,900
01/12/2025 8,100 0.1 (1.25%) 274,800 2,218.62 0 0 8,000 9,200 6,800
28/11/2025 8,100 0.1 (1.25%) 394,581 3,157.29 74,000 503.2 8,000 9,200 6,800
27/11/2025 8,000 0 (0%) 350,200 2,801.48 0 0 8,000 9,200 6,800
26/11/2025 8,000 0 (0%) 290,040 2,320.03 0 0 8,000 9,200 6,800
25/11/2025 8,000 0 (0%) 292,200 2,337.61 0 0 8,000 9,200 6,800
24/11/2025 8,000 0 (0%) 289,480 2,315.85 0 0 8,000 9,200 6,800
21/11/2025 8,000 0 (0%) 283,421 2,267.36 0 0 8,000 9,200 6,800
20/11/2025 7,900 -0.1 (-1.25%) 289,320 2,314.49 0 0 8,000 9,200 6,800
19/11/2025 8,000 0 (0%) 284,660 2,277.29 0 0 8,000 9,200 6,800
18/11/2025 8,100 0.1 (1.25%) 287,306 2,298.48 0 0 8,000 9,200 6,800
17/11/2025 8,100 0.1 (1.25%) 292,404 2,339.27 0 0 8,000 9,200 6,800
14/11/2025 8,000 0 (0%) 298,308 2,386.54 0 0 8,000 9,200 6,800
13/11/2025 8,000 0 (0%) 258,600 2,068.81 0 0 8,000 9,200 6,800
12/11/2025 8,000 -0.1 (-1.23%) 295,700 2,365.95 0 0 8,100 9,300 6,900
11/11/2025 8,100 0 (0%) 334,201 2,707.04 0 0 8,100 9,300 6,900
10/11/2025 8,000 -0.1 (-1.23%) 289,869 2,347.45 0 0 8,100 9,300 6,900
07/11/2025 8,000 -0.1 (-1.23%) 286,300 2,318.93 0 0 8,100 9,300 6,900
06/11/2025 8,100 0 (0%) 339,700 2,750.92 0 0 8,100 9,300 6,900
05/11/2025 8,000 -0.1 (-1.23%) 243,200 1,969.76 0 0 8,100 9,300 6,900
04/11/2025 8,100 -0.1 (-1.22%) 343,400 2,780.97 0 0 8,200 9,400 7,000
03/11/2025 8,100 0 (0%) 353,501 2,886.79 0 0 8,100 9,300 6,900
31/10/2025 8,100 0 (0%) 251,900 2,034.21 0 0 8,100 9,300 6,900
30/10/2025 8,100 0 (0%) 117,900 954.84 0 0 8,100 9,300 6,900
29/10/2025 8,100 0 (0%) 307,460 2,490.45 0 0 8,100 9,300 6,900
28/10/2025 8,200 0.1 (1.23%) 297,800 2,412.19 0 0 8,100 9,300 6,900
27/10/2025 8,100 0 (0%) 275,311 2,230.14 0 0 8,100 9,300 6,900
24/10/2025 8,100 0 (0%) 230,212 1,864.73 0 0 8,100 9,300 6,900
23/10/2025 8,100 0 (0%) 271,600 2,199.97 0 0 8,100 9,300 6,900
22/10/2025 8,100 0 (0%) 264,200 2,140.03 0 0 8,100 9,300 6,900
21/10/2025 8,100 -0.1 (-1.22%) 303,361 2,460.61 0 0 8,200 9,400 7,000
20/10/2025 8,200 -0.1 (-1.2%) 273,230 2,240.51 0 0 8,300 9,500 7,100
17/10/2025 8,200 -0.1 (-1.2%) 150,400 1,247.67 0 0 8,300 9,500 7,100
16/10/2025 8,300 0 (0%) 257,200 2,134.27 0 0 8,300 9,500 7,100
15/10/2025 8,300 0 (0%) 255,100 2,116.21 0 0 8,300 9,500 7,100
14/10/2025 8,300 0 (0%) 226,200 1,876.48 74,000 703 8,300 9,500 7,100
13/10/2025 8,300 0 (0%) 377,515 3,133.33 0 0 8,300 9,500 7,100
10/10/2025 8,300 0 (0%) 257,902 2,140.6 0 0 8,300 9,500 7,100
09/10/2025 8,300 0 (0%) 311,912 2,587.64 0 0 8,300 9,500 7,100
08/10/2025 8,300 0 (0%) 259,300 2,152.2 0 0 8,300 9,500 7,100
07/10/2025 8,300 0 (0%) 342,701 2,844.4 0 0 8,300 9,500 7,100
06/10/2025 8,300 0 (0%) 369,633 3,067.82 0 0 8,300 9,500 7,100
03/10/2025 8,300 0 (0%) 271,700 2,255.1 0 0 8,300 9,500 7,100
02/10/2025 8,300 0 (0%) 370,402 3,074.35 0 0 8,300 9,500 7,100
01/10/2025 8,300 0 (0%) 379,780 3,152.18 0 0 8,300 9,500 7,100
30/09/2025 8,400 0.1 (1.2%) 384,300 3,188.81 0 0 8,300 9,500 7,100
29/09/2025 8,300 0 (0%) 332,701 2,761.47 0 0 8,300 9,500 7,100
26/09/2025 8,400 0.1 (1.2%) 277,500 2,315.51 0 0 8,300 9,500 7,100
25/09/2025 8,300 0.1 (1.22%) 278,000 2,294.27 0 0 8,200 9,400 7,000
24/09/2025 8,200 -0.1 (-1.2%) 339,120 2,789.09 0 0 8,300 9,500 7,100
23/09/2025 8,200 -0.1 (-1.2%) 333,800 2,769.75 0 0 8,300 9,500 7,100
22/09/2025 8,200 -0.3 (-3.53%) 361,226 3,009.63 0 0 8,500 9,700 7,300
19/09/2025 8,400 -0.1 (-1.18%) 325,130 2,747.95 0 0 8,500 9,700 7,300
18/09/2025 8,400 0 (0%) 145,231 1,234.2 0 0 8,400 9,600 7,200
17/09/2025 8,900 0 (0%) 385,800 3,432.52 0 0 8,900 10,200 7,600
16/09/2025 9,000 0 (0%) 363,155 3,243.98 0 0 9,000 10,300 7,700
15/09/2025 9,000 0.1 (1.12%) 268,301 2,409.41 0 0 8,900 10,200 7,600
12/09/2025 9,000 0.2 (2.27%) 384,062 3,423.87 0 0 8,800 10,100 7,500
11/09/2025 8,900 0.1 (1.14%) 342,040 3,018.72 0 0 8,800 10,100 7,500
10/09/2025 8,800 0.2 (2.33%) 393,238 3,451.23 0 0 8,600 9,800 7,400
09/09/2025 8,600 0 (0%) 354,304 3,059.69 0 0 8,600 9,800 7,400
08/09/2025 8,600 0 (0%) 395,209 3,380.66 0 0 8,600 9,800 7,400
05/09/2025 8,600 0 (0%) 408,810 3,514.21 0 0 8,600 9,800 7,400
04/09/2025 8,600 0 (0%) 447,700 3,849.68 0 0 8,600 9,800 7,400
03/09/2025 8,700 0.1 (1.16%) 442,832 3,816.25 0 0 8,600 9,800 7,400
29/08/2025 8,600 0 (0%) 403,413 3,469.32 0 0 8,600 9,800 7,400
28/08/2025 8,600 0 (0%) 501,834 4,313.25 0 0 8,600 9,800 7,400
27/08/2025 8,700 0.2 (2.35%) 454,200 3,916.89 0 0 8,500 9,700 7,300
26/08/2025 8,600 0.1 (1.18%) 347,100 2,948.83 0 0 8,500 9,700 7,300
25/08/2025 8,500 -0.1 (-1.16%) 0 0 0 0 8,600 9,800 7,400
22/08/2025 8,500 -0.1 (-1.16%) 403,560 3,458.2 0 0 8,600 9,800 7,400
21/08/2025 8,600 0 (0%) 318,541 2,739.2 0 0 8,600 9,800 7,400
20/08/2025 8,600 -0.1 (-1.15%) 381,766 3,285.7 0 0 8,700 10,000 7,400
19/08/2025 8,800 0.1 (1.15%) 361,600 3,145.6 0 0 8,700 10,000 7,400
18/08/2025 8,700 -0.1 (-1.14%) 314,040 2,731.52 0 0 8,800 10,100 7,500
15/08/2025 8,800 0 (0%) 297,771 2,618.57 0 0 8,800 10,100 7,500
14/08/2025 8,800 0.1 (1.15%) 290,692 2,556.9 0 0 8,700 10,000 7,400
13/08/2025 8,800 0 (0%) 369,201 3,217.58 0 0 8,800 10,100 7,500
12/08/2025 8,800 0.1 (1.15%) 320,900 2,828.16 0 0 8,700 10,000 7,400
11/08/2025 8,700 0 (0%) 282,502 2,457.37 0 0 8,700 10,000 7,400
08/08/2025 8,700 -0.1 (-1.14%) 304,600 2,650.44 0 0 8,800 10,100 7,500
07/08/2025 8,800 0 (0%) 318,301 2,794.95 0 0 8,800 10,100 7,500
06/08/2025 8,800 0 (0%) 312,329 2,747.16 0 0 8,800 10,100 7,500
05/08/2025 8,800 0 (0%) 292,578 2,574.78 0 0 8,800 10,100 7,500
04/08/2025 8,900 0.1 (1.14%) 366,629 3,226.3 0 0 8,800 10,100 7,500

Historical Data - BSC

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