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
06/05/2026 4,800 0 (0%) 41,000 196.62 0 0 4,800 5,130 4,470
05/05/2026 4,800 -0.09 (-1.84%) 171,900 826.53 0 0 4,890 5,230 4,550
04/05/2026 4,890 0.02 (0.41%) 426,700 2,087.31 0 0 4,870 5,210 4,530
29/04/2026 4,870 0.01 (0.21%) 493,000 2,373.09 0 0 4,860 5,200 4,520
28/04/2026 4,860 0.04 (0.83%) 249,900 1,201.17 0 0 4,820 5,150 4,490
24/04/2026 4,820 -0.08 (-1.63%) 220,400 1,063.2 0 0 4,900 5,240 4,560
23/04/2026 4,900 -0.02 (-0.41%) 312,300 1,520.55 0 0 4,920 5,260 4,580
22/04/2026 4,920 0.02 (0.41%) 340,200 1,671.49 0 0 4,900 5,240 4,560
21/04/2026 4,900 0 (0%) 348,100 1,695.73 0 0 4,900 5,240 4,560
20/04/2026 4,900 0 (0%) 179,900 874.61 0 0 4,900 5,240 4,560
17/04/2026 4,900 0 (0%) 234,800 1,145.95 0 0 4,900 5,240 4,560
16/04/2026 4,900 0 (0%) 131,800 644.66 0 0 4,900 5,240 4,560
15/04/2026 4,900 -0.06 (-1.21%) 406,500 2,017.31 0 0 4,960 5,300 4,620
14/04/2026 4,960 -0.13 (-2.55%) 364,100 1,821.22 0 0 5,090 5,440 4,740
13/04/2026 5,090 0 (0%) 564,200 2,850.1 0 0 5,090 5,440 4,740
10/04/2026 5,090 0.09 (1.8%) 745,100 3,750.74 0 0 5,000 5,350 4,650
09/04/2026 5,000 0.07 (1.42%) 761,500 3,767.26 0 0 4,930 5,270 4,590
08/04/2026 4,930 0.18 (3.79%) 562,200 2,721.52 0 0 4,750 5,080 4,420
07/04/2026 4,750 0.05 (1.06%) 117,600 552.99 0 0 4,700 5,020 4,380
06/04/2026 4,700 -0.04 (-0.84%) 210,800 993.98 0 0 4,740 5,070 4,410
03/04/2026 4,740 -0.05 (-1.04%) 272,900 1,300.73 0 0 4,790 5,120 4,460
02/04/2026 4,790 -0.01 (-0.21%) 234,300 1,113.27 0 0 4,800 5,130 4,470
01/04/2026 4,800 0.01 (0.21%) 370,300 1,784.56 0 0 4,790 5,120 4,460
31/03/2026 4,790 -0.01 (-0.21%) 415,000 1,995.48 0 0 4,800 5,130 4,470
30/03/2026 4,800 0.01 (0.21%) 255,000 1,215.12 0 0 4,790 5,120 4,460
27/03/2026 4,790 0.06 (1.27%) 455,600 2,156.31 0 0 4,730 5,060 4,400
26/03/2026 4,730 -0.06 (-1.25%) 210,400 993.15 0 0 4,790 5,120 4,460
25/03/2026 4,790 0.12 (2.57%) 282,100 1,343.52 0 0 4,670 4,990 4,350
24/03/2026 4,670 0.08 (1.74%) 473,100 2,222.02 0 0 4,590 4,910 4,270
23/03/2026 4,590 -0.21 (-4.38%) 482,200 2,240.59 0 0 4,800 5,130 4,470
20/03/2026 4,800 -0.03 (-0.62%) 338,700 1,622.4 0 0 4,830 5,160 4,500
19/03/2026 4,830 0 (0%) 210,300 1,012.96 0 0 4,830 5,160 4,500
18/03/2026 4,830 0 (0%) 189,300 915.92 0 0 4,830 5,160 4,500
17/03/2026 4,830 -0.09 (-1.83%) 407,700 1,984.95 0 0 4,920 5,260 4,580
16/03/2026 4,920 0 (0%) 453,900 2,210.37 0 0 4,920 5,260 4,580
13/03/2026 4,920 0.11 (2.29%) 353,200 1,721.62 0 0 4,810 5,140 4,480
12/03/2026 4,810 -0.16 (-3.22%) 613,500 2,973.14 0 0 4,970 5,310 4,630
11/03/2026 4,970 0.25 (5.3%) 721,900 3,529.43 0 0 4,720 5,050 4,390
10/03/2026 4,720 -0.12 (-2.48%) 1,433,000 6,856.47 0 0 4,840 5,170 4,510
09/03/2026 4,840 -0.36 (-6.92%) 761,700 3,686.89 828,000 4,595.4 5,200 5,560 4,840
06/03/2026 5,200 -0.11 (-2.07%) 670,000 3,472.29 0 0 5,310 5,680 4,940
05/03/2026 5,310 -0.09 (-1.67%) 1,154,100 6,005.4 0 0 5,400 5,770 5,030
04/03/2026 5,400 0.28 (5.47%) 2,942,400 15,003.61 5,777,900 27,733.92 5,120 5,470 4,770
03/03/2026 5,120 0.07 (1.39%) 1,796,100 9,121.5 0 0 5,050 5,400 4,700
02/03/2026 5,050 -0.22 (-4.17%) 2,070,900 10,563.38 0 0 5,270 5,630 4,910
27/02/2026 5,270 -0.13 (-2.41%) 909,200 4,814.19 0 0 5,400 5,770 5,030
26/02/2026 5,400 0.09 (1.69%) 1,182,300 6,382.77 0 0 5,310 5,680 4,940
25/02/2026 5,310 0.09 (1.72%) 1,593,400 8,422.56 0 0 5,220 5,580 4,860
24/02/2026 5,220 0.01 (0.19%) 1,045,000 5,483.08 0 0 5,210 5,570 4,850
23/02/2026 5,210 0.09 (1.76%) 542,400 2,817.18 0 0 5,120 5,470 4,770
13/02/2026 5,120 0.01 (0.2%) 292,900 1,507.63 0 0 5,110 5,460 4,760
12/02/2026 5,110 -0.06 (-1.16%) 429,000 2,218.27 0 0 5,170 5,530 4,810
11/02/2026 5,170 0.05 (0.98%) 476,900 2,465.83 0 0 5,120 5,470 4,770
10/02/2026 5,120 0 (0%) 1,113,400 5,736.38 0 0 5,120 5,470 4,770
09/02/2026 5,120 0.02 (0.39%) 1,430,600 7,377 0 0 5,100 5,450 4,750
06/02/2026 5,100 -0.1 (-1.92%) 1,238,300 6,364.59 0 0 5,200 5,560 4,840
05/02/2026 5,200 -0.09 (-1.7%) 883,200 4,638.98 0 0 5,290 5,660 4,920
04/02/2026 5,290 -0.07 (-1.31%) 1,232,300 6,541.25 0 0 5,360 5,730 4,990
03/02/2026 5,360 -0.03 (-0.56%) 1,533,200 8,260.59 0 0 5,390 5,760 5,020
02/02/2026 5,390 0.08 (1.51%) 1,875,100 10,182.12 0 0 5,310 5,680 4,940
30/01/2026 5,310 0.02 (0.38%) 1,785,800 9,455.55 0 0 5,290 5,660 4,920
29/01/2026 5,290 0.06 (1.15%) 1,748,100 9,181.93 0 0 5,230 5,590 4,870
28/01/2026 5,230 -0.04 (-0.76%) 1,246,300 6,546.74 0 0 5,270 5,630 4,910
27/01/2026 5,270 0.17 (3.33%) 3,656,500 19,281.19 0 0 5,100 5,450 4,750
26/01/2026 5,100 -0.11 (-2.11%) 4,792,100 24,994.12 0 0 5,210 5,570 4,850
23/01/2026 5,210 0.06 (1.17%) 2,805,600 14,821.95 0 0 5,150 5,510 4,790
22/01/2026 5,150 -0.1 (-1.9%) 1,802,800 9,420.78 0 0 5,250 5,610 4,890
21/01/2026 5,250 0.25 (5%) 3,273,600 16,913.57 0 0 5,000 5,350 4,650
20/01/2026 5,000 0.08 (1.63%) 4,000,300 20,160.93 0 0 4,920 5,260 4,580
19/01/2026 4,920 0.09 (1.86%) 1,393,900 6,873.89 0 0 4,830 5,160 4,500
16/01/2026 4,830 -0.03 (-0.62%) 1,713,200 8,323.68 0 0 4,860 5,200 4,520
15/01/2026 4,860 0.1 (2.1%) 1,396,700 6,750.51 0 0 4,760 5,090 4,430
14/01/2026 4,760 0.06 (1.28%) 2,549,100 12,247.2 0 0 4,700 5,020 4,380
13/01/2026 4,700 0.07 (1.51%) 1,350,700 6,393.7 0 0 4,630 4,950 4,310
12/01/2026 4,630 0.04 (0.87%) 1,660,800 7,708.87 0 0 4,590 4,910 4,270
09/01/2026 4,590 -0.21 (-4.38%) 2,168,200 10,076.73 0 0 4,800 5,130 4,470
08/01/2026 4,800 -0.02 (-0.41%) 1,753,000 8,445.1 0 0 4,820 5,150 4,490
07/01/2026 4,820 0.07 (1.47%) 1,411,300 6,784.64 0 0 4,750 5,080 4,420
06/01/2026 4,750 -0.08 (-1.66%) 2,170,400 10,425.61 0 0 4,830 5,160 4,500
05/01/2026 4,830 0.03 (0.63%) 1,010,800 4,886.4 0 0 4,800 5,130 4,470
31/12/2025 4,800 -0.03 (-0.62%) 1,718,500 8,344.82 0 0 4,830 5,160 4,500
30/12/2025 4,830 0.1 (2.11%) 1,623,300 7,836.71 0 0 4,730 5,060 4,400
29/12/2025 4,730 0.01 (0.21%) 515,500 2,436.33 0 0 4,720 5,050 4,390
26/12/2025 4,720 -0.04 (-0.84%) 1,747,300 8,208.5 0 0 4,760 5,090 4,430
25/12/2025 4,760 0 (0%) 1,201,600 5,727.62 0 0 4,760 5,090 4,430
24/12/2025 4,760 -0.05 (-1.04%) 648,800 3,100.55 0 0 4,810 5,140 4,480
23/12/2025 4,810 0 (0%) 1,496,500 7,191.79 0 0 4,810 5,140 4,480
22/12/2025 4,810 0.01 (0.21%) 1,290,500 6,198.51 0 0 4,800 5,130 4,470
19/12/2025 4,800 0.03 (0.63%) 885,400 4,210.36 0 0 4,770 5,100 4,440
18/12/2025 4,770 0.1 (2.14%) 1,085,500 5,104.38 0 0 4,670 4,990 4,350
17/12/2025 4,670 0.04 (0.86%) 607,400 2,826.17 0 0 4,630 4,950 4,310
16/12/2025 4,630 0.12 (2.66%) 1,283,800 5,832.65 0 0 4,510 4,820 4,200
15/12/2025 4,510 -0.09 (-1.96%) 1,623,400 7,412.41 0 0 4,600 4,920 4,280
12/12/2025 4,600 -0.16 (-3.36%) 2,275,400 10,666.48 0 0 4,760 5,090 4,430
11/12/2025 4,760 0.04 (0.85%) 1,415,900 6,753.41 0 0 4,720 5,050 4,390
10/12/2025 4,720 -0.08 (-1.67%) 1,041,100 4,948.53 0 0 4,800 5,130 4,470
09/12/2025 4,800 0 (0%) 2,321,000 11,185.03 0 0 4,800 5,130 4,470
08/12/2025 4,800 0.15 (3.23%) 2,647,600 12,571.27 0 0 4,650 4,970 4,330
05/12/2025 4,650 0 (0%) 1,353,700 6,311.76 0 0 4,650 4,970 4,330
04/12/2025 4,650 0.08 (1.75%) 1,559,600 7,212.6 4,820,000 20,533.2 4,570 4,880 4,260
03/12/2025 4,570 0.06 (1.33%) 1,577,200 7,162. 0 0 4,510 4,820 4,200
02/12/2025 4,510 -0.02 (-0.44%) 1,251,500 5,633.85 0 0 4,530 4,840 4,220
01/12/2025 4,530 0 (0%) 1,203,200 5,461.52 0 0 4,530 4,840 4,220
28/11/2025 4,530 -0.07 (-1.52%) 1,204,600 5,486.47 0 0 4,600 4,920 4,280
27/11/2025 4,600 0 (0%) 581,300 2,669.31 0 0 4,600 4,920 4,280
26/11/2025 4,600 0.08 (1.77%) 757,400 3,481.73 0 0 4,520 4,830 4,210
25/11/2025 4,520 -0.13 (-2.8%) 1,435,600 6,667.28 0 0 4,650 4,970 4,330
24/11/2025 4,650 -0.09 (-1.9%) 969,200 4,586.28 0 0 4,740 5,070 4,410
21/11/2025 4,740 0.12 (2.6%) 3,051,800 14,392.9 0 0 4,620 4,940 4,300
20/11/2025 4,620 0.01 (0.22%) 541,400 2,500.27 0 0 4,610 4,930 4,290
19/11/2025 4,610 -0.05 (-1.07%) 942,800 4,373.84 0 0 4,660 4,980 4,340
18/11/2025 4,660 0.01 (0.22%) 2,082,500 9,803.03 0 0 4,650 4,970 4,330
17/11/2025 4,650 0.03 (0.65%) 879,700 4,127.52 0 0 4,620 4,940 4,300
14/11/2025 4,620 0.03 (0.65%) 1,260,100 5,821.98 0 0 4,590 4,910 4,270
13/11/2025 4,590 -0.07 (-1.5%) 791,200 3,661.22 0 0 4,660 4,980 4,340
12/11/2025 4,660 0.1 (2.19%) 1,188,900 5,488.61 0 0 4,560 4,870 4,250
11/11/2025 4,560 -0.01 (-0.22%) 611,300 2,787.56 0 0 4,570 4,880 4,260
10/11/2025 4,570 0.01 (0.22%) 594,800 2,712.16 0 0 4,560 4,870 4,250
07/11/2025 4,560 -0.24 (-5%) 760,300 3,569.31 0 0 4,800 5,130 4,470
06/11/2025 4,800 0.01 (0.21%) 570,600 2,743.77 0 0 4,790 5,120 4,460

Historical Data - BSC

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