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 6,810 0.03 (0.44%) 602,800 4,125.62 0 0 6,780 7,250 6,310
31/03/2026 6,780 -0.07 (-1.02%) 676,300 4,623.98 0 0 6,850 7,320 6,380
30/03/2026 6,850 -0.05 (-0.72%) 745,400 5,094.54 0 0 6,900 7,380 6,420
27/03/2026 6,900 0.04 (0.58%) 502,800 3,470.01 0 0 6,860 7,340 6,380
26/03/2026 6,860 -0.05 (-0.72%) 375,300 2,575.27 0 0 6,910 7,390 6,430
25/03/2026 6,910 0.31 (4.7%) 556,100 3,769. 0 0 6,600 7,060 6,140
24/03/2026 6,600 0.09 (1.38%) 348,700 2,317.28 0 0 6,510 6,960 6,060
23/03/2026 6,510 -0.35 (-5.1%) 1,253,800 8,322.57 0 0 6,860 7,340 6,380
20/03/2026 6,860 -0.05 (-0.72%) 494,100 3,402.57 0 0 6,910 7,390 6,430
19/03/2026 6,910 -0.17 (-2.4%) 994,800 6,894.76 0 0 7,080 7,570 6,590
18/03/2026 7,080 -0.1 (-1.39%) 771,600 5,458.36 0 0 7,180 7,680 6,680
17/03/2026 7,180 -0.15 (-2.05%) 571,000 4,133.72 0 0 7,330 7,840 6,820
16/03/2026 7,330 -0.06 (-0.81%) 1,172,900 8,803.66 0 0 7,390 7,900 6,880
13/03/2026 7,390 0.36 (5.12%) 1,855,600 13,596.17 0 0 7,030 7,520 6,540
12/03/2026 7,030 -0.02 (-0.28%) 472,100 3,292.02 0 0 7,050 7,540 6,560
11/03/2026 7,050 0.24 (3.52%) 920,900 6,365.32 0 0 6,810 7,280 6,340
10/03/2026 6,810 0.24 (3.65%) 816,100 5,534.72 0 0 6,570 7,020 6,120
09/03/2026 6,570 -0.49 (-6.94%) 971,800 6,390.97 0 0 7,060 7,550 6,570
06/03/2026 7,060 -0.02 (-0.28%) 779,700 5,423.54 0 0 7,080 7,570 6,590
05/03/2026 7,080 -0.01 (-0.14%) 441,500 3,149.49 0 0 7,090 7,580 6,600
04/03/2026 7,090 0 (0%) 1,264,300 8,929.93 0 0 7,090 7,580 6,600
03/03/2026 7,090 -0.05 (-0.7%) 827,500 5,883.79 0 0 7,140 7,630 6,650
02/03/2026 7,140 -0.09 (-1.24%) 1,498,200 10,668.09 0 0 7,230 7,730 6,730
27/02/2026 7,230 -0.07 (-0.96%) 821,100 5,943.36 0 0 7,300 7,810 6,790
26/02/2026 7,300 -0.04 (-0.54%) 519,000 3,793.54 0 0 7,340 7,850 6,830
25/02/2026 7,340 0.08 (1.1%) 861,100 6,359.39 0 0 7,260 7,760 6,760
24/02/2026 7,260 -0.05 (-0.68%) 729,800 5,326.12 0 0 7,310 7,820 6,800
23/02/2026 7,310 0.47 (6.87%) 2,072,400 14,963.34 0 0 6,840 7,310 6,370
13/02/2026 6,840 0.04 (0.59%) 310,900 2,114.73 0 0 6,800 7,270 6,330
12/02/2026 6,800 -0.04 (-0.58%) 217,900 1,482.26 0 0 6,840 7,310 6,370
11/02/2026 6,840 0.07 (1.03%) 296,900 2,022.68 0 0 6,770 7,240 6,300
10/02/2026 6,770 0 (0%) 191,400 1,292.86 0 0 6,770 7,240 6,300
09/02/2026 6,770 -0.02 (-0.29%) 278,400 1,887.91 0 0 6,790 7,260 6,320
06/02/2026 6,790 -0.25 (-3.55%) 612,400 4,195.25 0 0 7,040 7,530 6,550
05/02/2026 7,040 -0.15 (-2.09%) 377,100 2,673.84 0 0 7,190 7,690 6,690
04/02/2026 7,190 0.39 (5.74%) 1,507,900 10,624.52 0 0 6,800 7,270 6,330
03/02/2026 6,800 -0.1 (-1.45%) 544,600 3,714.3 0 0 6,900 7,380 6,420
02/02/2026 6,900 0.06 (0.88%) 610,400 4,174.39 0 0 6,840 7,310 6,370
30/01/2026 6,840 0.29 (4.43%) 905,900 6,206.75 0 0 6,550 7,000 6,100
29/01/2026 6,550 0.07 (1.08%) 547,500 3,595.41 0 0 6,480 6,930 6,030
28/01/2026 6,480 0.06 (0.93%) 488,400 3,140.86 0 0 6,420 6,860 5,980
27/01/2026 6,420 -0.04 (-0.62%) 500,700 3,211.57 0 0 6,460 6,910 6,010
26/01/2026 6,460 -0.32 (-4.72%) 561,900 3,686.95 0 0 6,780 7,250 6,310
23/01/2026 6,780 -0.01 (-0.15%) 340,600 2,329.59 0 0 6,790 7,260 6,320
22/01/2026 6,790 0.03 (0.44%) 423,400 2,877.49 0 0 6,760 7,230 6,290
21/01/2026 6,760 -0.05 (-0.73%) 279,400 1,889.08 0 0 6,810 7,280 6,340
20/01/2026 6,810 -0.11 (-1.59%) 386,900 2,662.79 0 0 6,920 7,400 6,440
19/01/2026 6,920 0.12 (1.76%) 637,300 4,356.02 0 0 6,800 7,270 6,330
16/01/2026 6,800 0.08 (1.19%) 593,900 4,013.89 0 0 6,720 7,190 6,250
15/01/2026 6,720 0 (0%) 380,000 2,543.02 0 0 6,720 7,190 6,250
14/01/2026 6,720 -0.06 (-0.88%) 461,600 3,135.83 0 0 6,780 7,250 6,310
13/01/2026 6,780 0.2 (3.04%) 368,100 2,488.49 0 0 6,580 7,040 6,120
12/01/2026 6,580 0.16 (2.49%) 488,000 3,197.93 0 0 6,420 6,860 5,980
09/01/2026 6,420 -0.33 (-4.89%) 579,400 3,847.85 0 0 6,750 7,220 6,280
08/01/2026 6,750 -0.1 (-1.46%) 361,600 2,458.37 0 0 6,850 7,320 6,380
07/01/2026 6,850 0.08 (1.18%) 420,100 2,859.51 0 0 6,770 7,240 6,300
06/01/2026 6,770 -0.04 (-0.59%) 283,100 1,912.48 0 0 6,810 7,280 6,340
05/01/2026 6,810 0.02 (0.29%) 170,500 1,158.68 0 0 6,790 7,260 6,320
31/12/2025 6,790 0 (0%) 150,600 1,020.26 0 0 6,790 7,260 6,320
30/12/2025 6,790 -0.07 (-1.02%) 192,500 1,309.4 0 0 6,860 7,340 6,380
29/12/2025 6,860 0 (0%) 315,600 2,147.88 0 0 6,860 7,340 6,380
26/12/2025 6,860 -0.04 (-0.58%) 285,100 1,946.57 0 0 6,900 7,380 6,420
25/12/2025 6,900 -0.01 (-0.14%) 292,300 2,017.81 0 0 6,910 7,390 6,430
24/12/2025 6,910 0.01 (0.14%) 207,400 1,430.47 0 0 6,900 7,380 6,420
23/12/2025 6,900 -0.03 (-0.43%) 247,000 1,719.56 0 0 6,930 7,410 6,450
22/12/2025 6,930 0.06 (0.87%) 208,000 1,436.65 0 0 6,870 7,350 6,390
19/12/2025 6,870 -0.02 (-0.29%) 196,300 1,352.57 0 0 6,890 7,370 6,410
18/12/2025 6,890 -0.05 (-0.72%) 240,800 1,662.91 0 0 6,940 7,420 6,460
17/12/2025 6,940 0.03 (0.43%) 133,400 929.11 0 0 6,910 7,390 6,430
16/12/2025 6,910 0.01 (0.14%) 467,200 3,194.23 0 0 6,900 7,380 6,420
15/12/2025 6,900 -0.1 (-1.43%) 408,600 2,822.78 0 0 7,000 7,490 6,510
12/12/2025 7,000 -0.18 (-2.51%) 404,900 2,867. 0 0 7,180 7,680 6,680
11/12/2025 7,180 0.03 (0.42%) 138,300 988.58 0 0 7,150 7,650 6,650
10/12/2025 7,150 -0.03 (-0.42%) 219,000 1,565.92 0 0 7,180 7,680 6,680
09/12/2025 7,180 -0.01 (-0.14%) 604,600 4,320.34 0 0 7,190 7,690 6,690
08/12/2025 7,190 -0.07 (-0.96%) 466,700 3,367.09 0 0 7,260 7,760 6,760
05/12/2025 7,260 -0.02 (-0.27%) 201,900 1,466.28 0 0 7,280 7,780 6,780
04/12/2025 7,280 0.03 (0.41%) 453,100 3,308.9 0 0 7,250 7,750 6,750
03/12/2025 7,250 0.04 (0.55%) 396,800 2,884.95 0 0 7,210 7,710 6,710
02/12/2025 7,210 0 (0%) 315,600 2,264.82 0 0 7,210 7,710 6,710
01/12/2025 7,210 0.01 (0.14%) 269,700 1,942.87 0 0 7,200 7,700 6,700
28/11/2025 7,200 -0.05 (-0.69%) 531,600 3,827.16 0 0 7,250 7,750 6,750
27/11/2025 7,250 -0.03 (-0.41%) 248,100 1,805.33 0 0 7,280 7,780 6,780
26/11/2025 7,280 0.06 (0.83%) 235,900 1,709.34 0 0 7,220 7,720 6,720
25/11/2025 7,220 -0.05 (-0.69%) 652,200 4,722.98 0 0 7,270 7,770 6,770
24/11/2025 7,270 -0.09 (-1.22%) 362,900 2,660.68 0 0 7,360 7,870 6,850
21/11/2025 7,360 -0.04 (-0.54%) 619,700 4,522.2 0 0 7,400 7,910 6,890
20/11/2025 7,400 -0.1 (-1.33%) 684,700 5,093.92 0 0 7,500 8,020 6,980
19/11/2025 7,500 -0.21 (-2.72%) 711,100 5,406.97 0 0 7,710 8,240 7,180
18/11/2025 7,710 0.34 (4.61%) 2,191,500 16,615.17 0 0 7,370 7,880 6,860
17/11/2025 7,370 0.07 (0.96%) 566,400 4,166.3 0 0 7,300 7,810 6,790
14/11/2025 7,300 0.01 (0.14%) 228,600 1,664.7 0 0 7,290 7,800 6,780
13/11/2025 7,290 0.12 (1.67%) 797,900 5,840.61 0 0 7,170 7,670 6,670
12/11/2025 7,170 0.05 (0.7%) 377,600 2,704.54 0 0 7,120 7,610 6,630
11/11/2025 7,120 0.02 (0.28%) 191,900 1,365.93 0 0 7,100 7,590 6,610
10/11/2025 7,100 0.01 (0.14%) 428,000 3,053.99 0 0 7,090 7,580 6,600
07/11/2025 7,090 -0.12 (-1.66%) 512,000 3,649.38 0 0 7,210 7,710 6,710
06/11/2025 7,210 0 (0%) 297,400 2,147.15 0 0 7,210 7,710 6,710
05/11/2025 7,210 -0.08 (-1.1%) 346,600 2,513.76 0 0 7,290 7,800 6,780
04/11/2025 7,290 0.12 (1.67%) 713,100 5,084.92 0 0 7,170 7,670 6,670
03/11/2025 7,170 -0.19 (-2.58%) 624,800 4,541.91 0 0 7,360 7,870 6,850
31/10/2025 7,360 -0.09 (-1.21%) 465,200 3,449.03 0 0 7,450 7,970 6,930
30/10/2025 7,450 0.13 (1.78%) 813,100 6,101.17 0 0 7,320 7,830 6,810
29/10/2025 7,320 0.2 (2.81%) 687,700 4,995.8 0 0 7,120 7,610 6,630
28/10/2025 7,120 -0.05 (-0.7%) 543,400 3,848.51 0 0 7,170 7,670 6,670
27/10/2025 7,170 0.15 (2.14%) 556,700 4,012.15 0 0 7,020 7,510 6,530
24/10/2025 7,020 -0.12 (-1.68%) 555,300 3,909.67 0 0 7,140 7,630 6,650
23/10/2025 7,140 -0.06 (-0.83%) 366,800 2,634.12 0 0 7,200 7,700 6,700
22/10/2025 7,200 0.04 (0.56%) 334,500 2,385.97 0 0 7,160 7,660 6,660
21/10/2025 7,160 0.04 (0.56%) 1,066,000 7,566.32 0 0 7,120 7,610 6,630
20/10/2025 7,120 -0.47 (-6.19%) 986,500 7,322.42 0 0 7,590 8,120 7,060
17/10/2025 7,590 -0.05 (-0.65%) 787,900 6,037.26 0 0 7,640 8,170 7,110
16/10/2025 7,640 0.01 (0.13%) 744,100 5,679.04 0 0 7,630 8,160 7,100
15/10/2025 7,630 -0.18 (-2.3%) 1,205,400 9,285.78 0 0 7,810 8,350 7,270
14/10/2025 7,810 -0.24 (-2.98%) 1,678,000 13,365.48 0 0 8,050 8,610 7,490
13/10/2025 8,050 -0.1 (-1.23%) 1,152,100 9,262.15 0 0 8,150 8,720 7,580
10/10/2025 8,150 0.04 (0.49%) 988,400 8,050.43 0 0 8,110 8,670 7,550
09/10/2025 8,110 -0.05 (-0.61%) 615,800 4,990.07 0 0 8,160 8,730 7,590
08/10/2025 8,160 0.16 (2%) 946,400 7,711.86 0 0 8,000 8,560 7,440
07/10/2025 8,000 -0.14 (-1.72%) 671,600 5,410.6 0 0 8,140 8,700 7,580
06/10/2025 8,140 0.13 (1.62%) 592,700 4,812.95 0 0 8,010 8,570 7,450
03/10/2025 8,010 -0.02 (-0.25%) 1,381,500 11,015.1 0 0 8,030 8,590 7,470
02/10/2025 8,030 -0.1 (-1.23%) 871,000 7,050.57 0 0 8,130 8,690 7,570
01/10/2025 8,130 0 (0%) 678,000 5,538.45 0 0 8,130 8,690 7,570

Historical Data - BSC

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