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 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
31/03/2026 4,500 0.2 (4.65%) 100 0.45 0 0 4,300 4,900 3,700
30/03/2026 4,400 0.4 (10%) 200 0.86 0 0 4,000 4,600 3,400
27/03/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
26/03/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
25/03/2026 4,000 0 (0%) 2,100 8.45 0 0 4,000 4,600 3,400
24/03/2026 4,000 -0.1 (-2.44%) 1,500 6.05 0 0 4,100 4,700 3,500
23/03/2026 4,100 0 (0%) 500 2.05 0 0 4,100 4,700 3,500
20/03/2026 4,100 -0.5 (-10.87%) 1,800 7.4 0 0 4,600 5,200 4,000
19/03/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
18/03/2026 4,600 0.3 (6.98%) 1,201 5.5 0 0 4,300 4,900 3,700
17/03/2026 4,500 0.4 (9.76%) 6,700 28.48 0 0 4,100 4,700 3,500
16/03/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
13/03/2026 4,100 0.1 (2.5%) 331 1.35 0 0 4,000 4,600 3,400
12/03/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
11/03/2026 4,200 0 (0%) 2,000 8.02 0 0 4,200 4,800 3,600
10/03/2026 4,200 0.2 (5%) 100 0.42 0 0 4,000 4,600 3,400
09/03/2026 4,000 -0.2 (-4.76%) 17,000 68.2 0 0 4,200 4,800 3,600
06/03/2026 4,200 -0.1 (-2.33%) 2,100 8.86 0 0 4,300 4,900 3,700
05/03/2026 4,300 0.1 (2.38%) 2,300 9.88 0 0 4,200 4,800 3,600
04/03/2026 4,200 -0.1 (-2.33%) 900 3.78 0 0 4,300 4,900 3,700
03/03/2026 4,600 0.4 (9.52%) 6,300 27.12 0 0 4,200 4,800 3,600
02/03/2026 4,300 0.1 (2.38%) 15,900 67.41 0 0 4,200 4,800 3,600
27/02/2026 4,200 0 (0%) 23,900 100.62 0 0 4,200 4,800 3,600
26/02/2026 4,200 -0.4 (-8.7%) 28,600 120.77 0 0 4,600 5,200 4,000
25/02/2026 5,200 0.3 (6.12%) 7,000 32.26 0 0 4,900 5,600 4,200
24/02/2026 4,700 0.4 (9.3%) 116,900 570.37 0 0 4,300 4,900 3,700
23/02/2026 4,300 -0.2 (-4.44%) 100 0.43 0 0 4,500 5,100 3,900
13/02/2026 4,500 0 (0%) 3,000 13.5 0 0 4,500 5,100 3,900
12/02/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
11/02/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
10/02/2026 4,500 0 (0%) 100 0.45 0 0 4,500 5,100 3,900
09/02/2026 4,500 0 (0%) 1,000 4.5 0 0 4,500 5,100 3,900
06/02/2026 4,500 0 (0%) 1,000 4.5 0 0 4,500 5,100 3,900
05/02/2026 4,500 0 (0%) 700 3.15 0 0 4,500 5,100 3,900
04/02/2026 4,500 0.2 (4.65%) 2,500 11.25 0 0 4,300 4,900 3,700
03/02/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
02/02/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
30/01/2026 4,300 0 (0%) 0 0 0 0 4,300 4,900 3,700
29/01/2026 4,300 -0.2 (-4.44%) 300 1.3 0 0 4,500 5,100 3,900
28/01/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
27/01/2026 4,500 0 (0%) 10,000 45 0 0 4,500 5,100 3,900
26/01/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
23/01/2026 4,500 0 (0%) 200 0.9 0 0 4,500 5,100 3,900
22/01/2026 4,500 0 (0%) 4,000 18 0 0 4,500 5,100 3,900
21/01/2026 4,500 0 (0%) 1,000 4.5 0 0 4,500 5,100 3,900
20/01/2026 4,500 -0.1 (-2.17%) 2,800 12.6 0 0 4,600 5,200 4,000
19/01/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
16/01/2026 4,600 0 (0%) 4,500 20.7 0 0 4,600 5,200 4,000
15/01/2026 4,600 0.1 (2.22%) 100 0.46 0 0 4,500 5,100 3,900
14/01/2026 4,600 0 (0%) 12,100 54.49 0 0 4,600 5,200 4,000
13/01/2026 4,500 0 (0%) 1,200 5.46 0 0 4,500 5,100 3,900
12/01/2026 4,700 0.1 (2.17%) 5,400 24.34 0 0 4,600 5,200 4,000
09/01/2026 4,600 0 (0%) 7,500 34.5 0 0 4,600 5,200 4,000
08/01/2026 4,600 -0.6 (-11.54%) 3,800 17.48 0 0 5,200 5,900 4,500
07/01/2026 4,900 -0.1 (-2%) 14,100 72.64 0 0 5,000 5,700 4,300
06/01/2026 5,000 0.6 (13.64%) 21,400 106.82 0 0 4,400 5,000 3,800
05/01/2026 4,400 -0.3 (-6.38%) 1,000 4.4 0 0 4,700 5,400 4,000
31/12/2025 4,700 0.6 (14.63%) 404 1.9 0 0 4,100 4,700 3,500
30/12/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
29/12/2025 4,100 -0.5 (-10.87%) 5,000 20.6 0 0 4,600 5,200 4,000
26/12/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
25/12/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
24/12/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
23/12/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
22/12/2025 4,600 0 (0%) 8,500 39.1 0 0 4,600 5,200 4,000
19/12/2025 4,600 0 (0%) 2,000 9.2 0 0 4,600 5,200 4,000
18/12/2025 4,600 0 (0%) 1,000 4.6 0 0 4,600 5,200 4,000
17/12/2025 4,600 0 (0%) 200 0.92 0 0 4,600 5,200 4,000
16/12/2025 4,600 0 (0%) 21,500 98.9 0 0 4,600 5,200 4,000
15/12/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
12/12/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
11/12/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
10/12/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
09/12/2025 4,600 -0.1 (-2.13%) 1,000 4.6 0 0 4,700 5,400 4,000
08/12/2025 4,700 0.1 (2.17%) 300 1.41 0 0 4,600 5,200 4,000
05/12/2025 4,600 0 (0%) 7,200 33.12 0 0 4,600 5,200 4,000
04/12/2025 4,600 0 (0%) 1 0. 0 0 4,600 5,200 4,000
03/12/2025 4,600 0 (0%) 1,000 4.6 0 0 4,600 5,200 4,000
02/12/2025 4,600 0 (0%) 6,500 29.9 0 0 4,600 5,200 4,000
01/12/2025 4,600 0 (0%) 6,900 31.74 0 0 4,600 5,200 4,000
28/11/2025 4,600 0 (0%) 500 2.3 0 0 4,600 5,200 4,000
27/11/2025 4,600 0 (0%) 1,000 4.6 0 0 4,600 5,200 4,000
26/11/2025 4,600 -0.1 (-2.13%) 2,400 11.07 0 0 4,700 5,400 4,000
25/11/2025 4,700 0 (0%) 100 0.47 0 0 4,700 5,400 4,000
24/11/2025 4,700 0 (0%) 500 2.35 0 0 4,700 5,400 4,000
21/11/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
20/11/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
19/11/2025 4,700 0 (0%) 100 0.47 0 0 4,700 5,400 4,000
18/11/2025 4,700 -0.1 (-2.08%) 100 0.47 0 0 4,800 5,500 4,100
17/11/2025 4,800 0.1 (2.13%) 300 1.43 0 0 4,700 5,400 4,000
14/11/2025 4,700 0 (0%) 1,300 6.11 0 0 4,700 5,400 4,000
13/11/2025 4,700 0 (0%) 100 0.47 0 0 4,700 5,400 4,000
12/11/2025 4,700 0 (0%) 1,000 4.7 0 0 4,700 5,400 4,000
11/11/2025 4,700 0 (0%) 100 0.47 0 0 4,700 5,400 4,000
10/11/2025 4,700 0 (0%) 100 0.47 0 0 4,700 5,400 4,000
07/11/2025 4,700 0 (0%) 119 0.56 0 0 4,700 5,400 4,000
06/11/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
05/11/2025 4,600 0 (0%) 800 3.75 0 0 4,600 5,200 4,000
04/11/2025 4,600 0 (0%) 101 0.46 0 0 4,600 5,200 4,000
03/11/2025 4,600 0.1 (2.22%) 100 0.46 0 0 4,500 5,100 3,900
31/10/2025 4,400 -0.5 (-10.2%) 1,100 4.96 0 0 4,900 5,600 4,200
30/10/2025 4,900 0 (0%) 200 0.97 0 0 4,900 5,600 4,200
29/10/2025 4,800 -0.3 (-5.88%) 1,918 9.32 0 0 5,100 5,800 4,400
28/10/2025 4,900 -0.2 (-3.92%) 3,900 19.78 0 0 5,100 5,800 4,400
27/10/2025 5,000 -0.2 (-3.85%) 29,700 150.96 0 0 5,200 5,900 4,500
24/10/2025 5,200 0.6 (13.04%) 36,001 187.14 0 0 4,600 5,200 4,000
23/10/2025 5,000 0.5 (11.11%) 1,200 5.5 0 0 4,500 5,100 3,900
22/10/2025 4,500 -0.4 (-8.16%) 100 0.45 0 0 4,900 5,600 4,200
21/10/2025 4,900 0 (0%) 5,000 24.5 0 0 4,900 5,600 4,200
20/10/2025 5,100 0.2 (4.08%) 3,500 17.17 0 0 4,900 5,600 4,200
17/10/2025 4,900 -0.1 (-2%) 500 2.45 0 0 5,000 5,700 4,300
16/10/2025 5,000 0 (0%) 100 0.5 0 0 5,000 5,700 4,300
15/10/2025 5,000 0 (0%) 27,700 138.5 0 0 5,000 5,700 4,300
14/10/2025 5,000 -0.1 (-1.96%) 500 2.5 0 0 5,100 5,800 4,400
13/10/2025 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
10/10/2025 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
09/10/2025 5,100 0 (0%) 1,700 8.67 0 0 5,100 5,800 4,400
08/10/2025 5,100 0 (0%) 1,000 5.1 0 0 5,100 5,800 4,400
07/10/2025 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
06/10/2025 5,100 0.2 (4.08%) 100 0.51 0 0 4,900 5,600 4,200
03/10/2025 5,000 0 (0%) 30,600 150.6 0 0 5,000 5,700 4,300
02/10/2025 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
01/10/2025 5,000 0 (0%) 3,100 15.5 0 0 5,000 5,700 4,300

Historical Data - BSC

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