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 7,500 0.1 (1.35%) 321,900 2,430.35 0 0 7,400 7,910 6,890
31/03/2026 7,400 0.15 (2.07%) 537,800 4,030.35 0 0 7,250 7,750 6,750
30/03/2026 7,250 0.47 (6.93%) 492,400 3,536.62 0 0 6,780 7,250 6,310
27/03/2026 6,780 0.44 (6.94%) 304,000 2,018.19 0 0 6,340 6,780 5,900
26/03/2026 6,340 -0.07 (-1.09%) 76,700 489.38 0 0 6,410 6,850 5,970
25/03/2026 6,410 0.08 (1.26%) 118,100 759.78 0 0 6,330 6,770 5,890
24/03/2026 6,330 0.19 (3.09%) 104,900 664.4 0 0 6,140 6,560 5,720
23/03/2026 6,140 -0.19 (-3.%) 121,000 755.68 0 0 6,330 6,770 5,890
20/03/2026 6,330 0 (0%) 37,600 238.75 0 0 6,330 6,770 5,890
19/03/2026 6,330 -0.04 (-0.63%) 105,700 673.3 0 0 6,370 6,810 5,930
18/03/2026 6,370 -0.03 (-0.47%) 64,600 415.08 0 0 6,400 6,840 5,960
17/03/2026 6,400 -0.06 (-0.93%) 112,600 722.96 0 0 6,460 6,910 6,010
16/03/2026 6,460 0.05 (0.78%) 132,500 870.72 0 0 6,410 6,850 5,970
13/03/2026 6,410 0.01 (0.16%) 115,700 745.32 0 0 6,400 6,840 5,960
12/03/2026 6,400 -0.18 (-2.74%) 98,700 631.47 0 0 6,580 7,040 6,120
11/03/2026 6,580 0.41 (6.65%) 393,100 2,469.8 0 0 6,170 6,600 5,740
10/03/2026 6,170 -0.23 (-3.59%) 279,400 1,748.41 0 0 6,400 6,840 5,960
09/03/2026 6,400 -0.48 (-6.98%) 232,400 1,520.94 0 0 6,880 7,360 6,400
06/03/2026 6,880 -0.02 (-0.29%) 191,700 1,315.94 0 0 6,900 7,380 6,420
05/03/2026 6,900 0.1 (1.47%) 194,200 1,330.98 0 0 6,800 7,270 6,330
04/03/2026 6,800 -0.22 (-3.13%) 284,800 1,953.56 0 0 7,020 7,510 6,530
03/03/2026 7,020 -0.07 (-0.99%) 176,500 1,241.55 0 0 7,090 7,580 6,600
02/03/2026 7,090 -0.25 (-3.41%) 322,500 2,278.27 0 0 7,340 7,850 6,830
27/02/2026 7,340 -0.06 (-0.81%) 112,700 823.4 0 0 7,400 7,910 6,890
26/02/2026 7,400 -0.04 (-0.54%) 165,800 1,224.2 0 0 7,440 7,960 6,920
25/02/2026 7,440 -0.09 (-1.2%) 141,700 1,057.76 0 0 7,530 8,050 7,010
24/02/2026 7,530 -0.07 (-0.92%) 102,700 779.79 0 0 7,600 8,130 7,070
23/02/2026 7,600 0.1 (1.33%) 710,400 5,260.39 0 0 7,500 8,020 6,980
13/02/2026 7,500 -0.14 (-1.83%) 111,700 844.04 0 0 7,640 8,170 7,110
12/02/2026 7,640 -0.09 (-1.16%) 79,300 609.93 0 0 7,730 8,270 7,190
11/02/2026 7,730 0.17 (2.25%) 245,400 1,877.22 0 0 7,560 8,080 7,040
10/02/2026 7,560 0 (0%) 84,300 639.22 0 0 7,560 8,080 7,040
09/02/2026 7,560 -0.11 (-1.43%) 73,700 563.88 0 0 7,670 8,200 7,140
06/02/2026 7,670 -0.12 (-1.54%) 222,600 1,706.25 0 0 7,790 8,330 7,250
05/02/2026 7,790 0 (0%) 201,400 1,568.6 0 0 7,790 8,330 7,250
04/02/2026 7,790 0.02 (0.26%) 238,300 1,854.41 0 0 7,770 8,310 7,230
03/02/2026 7,770 -0.01 (-0.13%) 215,100 1,672.24 0 0 7,780 8,320 7,240
02/02/2026 7,780 -0.13 (-1.64%) 147,600 1,149.97 0 0 7,910 8,460 7,360
30/01/2026 7,910 0.16 (2.06%) 398,500 3,119.1 0 0 7,750 8,290 7,210
29/01/2026 7,750 0 (0%) 99,400 771.57 0 0 7,750 8,290 7,210
28/01/2026 7,750 -0.02 (-0.26%) 233,800 1,814.01 0 0 7,770 8,310 7,230
27/01/2026 7,770 -0.08 (-1.02%) 198,900 1,548.72 0 0 7,850 8,390 7,310
26/01/2026 7,850 -0.17 (-2.12%) 148,500 1,174.27 0 0 8,020 8,580 7,460
23/01/2026 8,020 -0.04 (-0.5%) 196,200 1,567.91 0 0 8,060 8,620 7,500
22/01/2026 8,060 0.18 (2.28%) 310,900 2,484.9 0 0 7,880 8,430 7,330
21/01/2026 7,880 -0.12 (-1.5%) 336,200 2,664.48 0 0 8,000 8,560 7,440
20/01/2026 8,000 -0.09 (-1.11%) 240,500 1,931.6 0 0 8,090 8,650 7,530
19/01/2026 8,090 -0.03 (-0.37%) 236,000 1,904.75 0 0 8,120 8,680 7,560
16/01/2026 8,120 -0.04 (-0.49%) 136,700 1,110.51 0 0 8,160 8,730 7,590
15/01/2026 8,160 -0.12 (-1.45%) 269,500 2,211.74 0 0 8,280 8,850 7,710
14/01/2026 8,280 -0.07 (-0.84%) 247,800 2,063.48 0 0 8,350 8,930 7,770
13/01/2026 8,350 0.03 (0.36%) 225,700 1,888.2 0 0 8,320 8,900 7,740
12/01/2026 8,320 0.17 (2.09%) 459,700 3,772.96 0 0 8,150 8,720 7,580
09/01/2026 8,150 -0.33 (-3.89%) 325,400 2,698.52 0 0 8,480 9,070 7,890
08/01/2026 8,480 0 (0%) 308,900 2,628.87 0 0 8,480 9,070 7,890
07/01/2026 8,480 0.08 (0.95%) 356,300 3,003.2 0 0 8,400 8,980 7,820
06/01/2026 8,400 -0.15 (-1.75%) 140,200 1,187.64 0 0 8,550 9,140 7,960
05/01/2026 8,550 -0.15 (-1.72%) 173,200 1,498.97 0 0 8,700 9,300 8,100
31/12/2025 8,700 -0.1 (-1.14%) 127,900 1,120.07 0 0 8,800 9,410 8,190
30/12/2025 8,800 -0.09 (-1.01%) 133,000 1,177.43 0 0 8,890 9,510 8,270
29/12/2025 8,890 -0.02 (-0.22%) 91,700 814.83 0 0 8,910 9,530 8,290
26/12/2025 8,910 -0.11 (-1.22%) 167,500 1,491.1 0 0 9,020 9,650 8,390
25/12/2025 9,020 0.02 (0.22%) 107,000 962.88 0 0 9,000 9,630 8,370
24/12/2025 9,000 0.01 (0.11%) 219,800 1,974.21 0 0 8,990 9,610 8,370
23/12/2025 8,990 -0.08 (-0.88%) 132,200 1,193.03 0 0 9,070 9,700 8,440
22/12/2025 9,070 0.13 (1.45%) 112,200 1,019.54 0 0 8,940 9,560 8,320
19/12/2025 8,940 0.05 (0.56%) 81,100 721.58 0 0 8,890 9,510 8,270
18/12/2025 8,890 0 (0%) 54,900 487.35 0 0 8,890 9,510 8,270
17/12/2025 8,890 -0.11 (-1.22%) 66,400 592.53 0 0 9,000 9,630 8,370
16/12/2025 9,000 0.2 (2.27%) 156,400 1,381.7 0 0 8,800 9,410 8,190
15/12/2025 8,800 -0.08 (-0.9%) 170,000 1,509.78 0 0 8,880 9,500 8,260
12/12/2025 8,880 -0.27 (-2.95%) 253,600 2,286. 0 0 9,150 9,790 8,510
11/12/2025 9,150 0.03 (0.33%) 195,700 1,784.6 0 0 9,120 9,750 8,490
10/12/2025 9,120 -0.03 (-0.33%) 97,700 892.5 0 0 9,150 9,790 8,510
09/12/2025 9,150 -0.05 (-0.54%) 151,400 1,380.32 0 0 9,200 9,840 8,560
08/12/2025 9,200 -0.19 (-2.02%) 344,900 3,182.49 0 0 9,390 10,000 8,740
05/12/2025 9,390 -0.05 (-0.53%) 136,100 1,280.05 310,000 2,721.8 9,440 10,100 8,780
04/12/2025 9,440 -0.04 (-0.42%) 190,400 1,810.99 0 0 9,480 10,100 8,820
03/12/2025 9,480 0.38 (4.18%) 428,000 4,039.3 0 0 9,100 9,730 8,470
02/12/2025 9,100 0 (0%) 297,700 2,682.86 0 0 9,100 9,730 8,470
01/12/2025 9,100 -0.05 (-0.55%) 104,400 954.24 0 0 9,150 9,790 8,510
28/11/2025 9,150 -0.03 (-0.33%) 190,600 1,751.15 0 0 9,180 9,820 8,540
27/11/2025 9,180 -0.04 (-0.43%) 136,400 1,255.89 0 0 9,220 9,860 8,580
26/11/2025 9,220 0.02 (0.22%) 132,900 1,224.45 0 0 9,200 9,840 8,560
25/11/2025 9,200 -0.1 (-1.08%) 124,700 1,155.63 0 0 9,300 9,950 8,650
24/11/2025 9,300 0.04 (0.43%) 198,900 1,846.95 0 0 9,260 9,900 8,620
21/11/2025 9,260 0.1 (1.09%) 125,200 1,153.1 0 0 9,160 9,800 8,520
20/11/2025 9,160 0.03 (0.33%) 119,400 1,093.26 0 0 9,130 9,760 8,500
19/11/2025 9,130 -0.21 (-2.25%) 108,200 998.28 0 0 9,340 9,990 8,690
18/11/2025 9,340 -0.01 (-0.11%) 203,400 1,898.29 0 0 9,350 10,000 8,700
17/11/2025 9,350 0.06 (0.65%) 204,600 1,915.2 0 0 9,290 9,940 8,640
14/11/2025 9,290 0.11 (1.2%) 251,500 2,339.41 0 0 9,180 9,820 8,540
13/11/2025 9,180 -0.07 (-0.76%) 62,700 574.54 0 0 9,250 9,890 8,610
12/11/2025 9,250 0.51 (5.84%) 326,200 2,965.77 0 0 8,740 9,350 8,130
11/11/2025 8,740 0.04 (0.46%) 168,700 1,474.2 0 0 8,700 9,300 8,100
10/11/2025 8,700 -0.18 (-2.03%) 189,500 1,668.21 0 0 8,880 9,500 8,260
07/11/2025 8,880 -0.24 (-2.63%) 267,600 2,397.8 0 0 9,120 9,750 8,490
06/11/2025 9,120 0.05 (0.55%) 109,200 991.04 0 0 9,070 9,700 8,440
05/11/2025 9,070 -0.13 (-1.41%) 109,100 996.37 0 0 9,200 9,840 8,560
04/11/2025 9,200 0.2 (2.22%) 368,100 3,305.82 0 0 9,000 9,630 8,370
03/11/2025 9,000 -0.3 (-3.23%) 312,800 2,868.7 0 0 9,300 9,950 8,650
31/10/2025 9,300 -0.17 (-1.8%) 302,700 2,846.68 0 0 9,470 10,100 8,810
30/10/2025 9,470 0.02 (0.21%) 219,700 2,074.55 0 0 9,450 10,100 8,790
29/10/2025 9,450 0.25 (2.72%) 280,100 2,629.87 0 0 9,200 9,840 8,560
28/10/2025 9,200 0.03 (0.33%) 188,000 1,723.09 0 0 9,170 9,810 8,530
27/10/2025 9,170 0.03 (0.33%) 199,200 1,830.08 0 0 9,140 9,770 8,510
24/10/2025 9,140 0.01 (0.11%) 373,700 3,375.28 0 0 9,130 9,760 8,500
23/10/2025 9,130 -0.01 (-0.11%) 286,300 2,637.79 0 0 9,140 9,770 8,510
22/10/2025 9,140 0.01 (0.11%) 445,000 4,042.78 0 0 9,130 9,760 8,500
21/10/2025 9,130 -0.36 (-3.79%) 830,900 7,609.34 0 0 9,490 10,150 8,830
20/10/2025 9,490 -0.71 (-6.96%) 839,600 8,273.71 0 0 10,200 10,900 9,490
17/10/2025 10,200 0.1 (0.99%) 757,600 7,747.61 0 0 10,100 10,800 9,400
16/10/2025 10,100 0.15 (1.51%) 798,600 8,036.05 0 0 9,950 10,600 9,260
15/10/2025 9,950 -0.02 (-0.2%) 336,700 3,361.49 0 0 9,970 10,650 9,280
14/10/2025 9,970 -0.23 (-2.25%) 601,800 6,048.72 0 0 10,200 10,900 9,490
13/10/2025 10,200 0.05 (0.49%) 693,600 6,965.2 0 0 10,150 10,850 9,440
10/10/2025 10,150 0.15 (1.5%) 414,100 4,197.83 0 0 10,000 10,700 9,300
09/10/2025 10,000 0 (0%) 340,500 3,412.5 0 0 10,000 10,700 9,300
08/10/2025 10,000 -0.1 (-0.99%) 578,200 5,814.3 0 0 10,100 10,800 9,400
07/10/2025 10,100 -0.25 (-2.42%) 283,700 2,872.89 0 0 10,350 11,050 9,630
06/10/2025 10,350 0.45 (4.55%) 372,900 3,787.8 0 0 9,900 10,550 9,210
03/10/2025 9,900 -0.4 (-3.88%) 783,400 7,840.45 0 0 10,300 11,000 9,580
02/10/2025 10,300 -0.3 (-2.83%) 467,400 4,853.1 0 0 10,600 11,300 9,860
01/10/2025 10,600 0.2 (1.92%) 201,900 2,117.98 0 0 10,400 11,100 9,680

Historical Data - BSC

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