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 5,400 -0.1 (-1.82%) 16,700 92.24 0 0 5,500 6,300 4,700
31/03/2026 5,600 0.6 (12%) 12,600 69.84 0 0 5,000 5,700 4,300
30/03/2026 5,000 -0.3 (-5.66%) 7,500 37.55 0 0 5,300 6,000 4,600
27/03/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
26/03/2026 5,300 0 (0%) 0 0 0 0 5,300 6,000 4,600
25/03/2026 5,500 0.1 (1.85%) 2,100 11.14 0 0 5,400 6,200 4,600
24/03/2026 5,400 0.1 (1.89%) 1,001 5.41 0 0 5,300 6,000 4,600
23/03/2026 5,300 0 (0%) 7,500 39.75 0 0 5,300 6,000 4,600
20/03/2026 5,200 -0.3 (-5.45%) 1,201 6.32 0 0 5,500 6,300 4,700
19/03/2026 5,500 0 (0%) 206 1.13 0 0 5,500 6,300 4,700
18/03/2026 5,300 -0.3 (-5.36%) 13,800 75.84 0 0 5,600 6,400 4,800
17/03/2026 5,600 0 (0%) 11,001 61.61 0 0 5,600 6,400 4,800
16/03/2026 5,600 -0.1 (-1.75%) 600 3.34 0 0 5,700 6,500 4,900
13/03/2026 5,700 0 (0%) 12,206 69.57 0 0 5,700 6,500 4,900
12/03/2026 5,600 0 (0%) 300 1.7 0 0 5,600 6,400 4,800
11/03/2026 5,600 0.4 (7.69%) 210 1.17 0 0 5,200 5,900 4,500
10/03/2026 5,500 0.4 (7.84%) 306 1.59 0 0 5,100 5,800 4,400
09/03/2026 5,000 -0.2 (-3.85%) 20,334 103.07 0 0 5,200 5,900 4,500
06/03/2026 5,200 0 (0%) 10,200 53.17 0 0 5,200 5,900 4,500
05/03/2026 5,200 0 (0%) 9,740 50.82 0 0 5,200 5,900 4,500
04/03/2026 5,200 -0.6 (-10.34%) 1,052 5.49 0 0 5,800 6,600 5,000
03/03/2026 5,800 0 (0%) 8 0.05 0 0 5,800 6,600 5,000
02/03/2026 5,900 0 (0%) 25,100 146.59 0 0 5,900 6,700 5,100
27/02/2026 5,900 -0.1 (-1.67%) 18,500 109.15 0 0 6,000 6,900 5,100
26/02/2026 6,000 0 (0%) 4,830 28.98 0 0 6,000 6,900 5,100
25/02/2026 5,800 -0.2 (-3.33%) 1,216 7.25 350,000 2,100 6,000 6,900 5,100
24/02/2026 5,700 -0.5 (-8.06%) 1,903 11.35 0 0 6,200 7,100 5,300
23/02/2026 6,200 0 (0%) 0 0 0 0 6,200 7,100 5,300
13/02/2026 6,200 0 (0%) 1 0.01 0 0 6,200 7,100 5,300
12/02/2026 6,200 0 (0%) 600 3.72 0 0 6,200 7,100 5,300
11/02/2026 5,800 0.2 (3.57%) 1,524 9.39 0 0 5,600 6,400 4,800
10/02/2026 5,800 0.3 (5.45%) 42,800 241.46 0 0 5,500 6,300 4,700
09/02/2026 5,500 0.1 (1.85%) 2,200 12.1 0 0 5,400 6,200 4,600
06/02/2026 5,500 -0.5 (-8.33%) 54,404 291.92 0 0 6,000 6,900 5,100
05/02/2026 6,000 0.1 (1.69%) 600 3.6 0 0 5,900 6,700 5,100
04/02/2026 5,900 0.3 (5.36%) 6,200 36.57 0 0 5,600 6,400 4,800
03/02/2026 6,300 0.7 (12.5%) 13,600 76.58 0 0 5,600 6,400 4,800
02/02/2026 5,600 0 (0%) 94 0.53 0 0 5,600 6,400 4,800
30/01/2026 5,600 -0.2 (-3.45%) 5,601 31.39 0 0 5,800 6,600 5,000
29/01/2026 5,700 -0.2 (-3.39%) 52,294 301.67 0 0 5,900 6,700 5,100
28/01/2026 5,900 -0.1 (-1.67%) 15,292 90.22 0 0 6,000 6,900 5,100
27/01/2026 6,000 0 (0%) 3 0.02 0 0 6,000 6,900 5,100
26/01/2026 5,900 -0.1 (-1.67%) 1,212 7.32 0 0 6,000 6,900 5,100
23/01/2026 6,000 0 (0%) 116 0.7 0 0 6,000 6,900 5,100
22/01/2026 6,000 0 (0%) 1 0.01 0 0 6,000 6,900 5,100
21/01/2026 6,000 -0.6 (-9.09%) 4,022 24.13 0 0 6,600 7,500 5,700
20/01/2026 6,600 0 (0%) 0 0 0 0 6,600 7,500 5,700
19/01/2026 6,300 -0.2 (-3.08%) 42,061 277.18 0 0 6,500 7,400 5,600
16/01/2026 6,300 0.2 (3.28%) 80,005 522.02 0 0 6,100 7,000 5,200
15/01/2026 6,400 0.1 (1.59%) 789 4.83 0 0 6,300 7,200 5,400
14/01/2026 6,600 0.5 (8.2%) 830 5.21 0 0 6,100 7,000 5,200
13/01/2026 6,100 0.1 (1.67%) 357 2.18 0 0 6,000 6,900 5,100
12/01/2026 6,100 0.1 (1.67%) 2,009 12.14 0 0 6,000 6,900 5,100
09/01/2026 6,000 0 (0%) 88 0.52 0 0 6,000 6,900 5,100
08/01/2026 6,000 -0.6 (-9.09%) 11,006 66.54 0 0 6,600 7,500 5,700
07/01/2026 6,600 -0.3 (-4.35%) 1,830 12.08 0 0 6,900 7,900 5,900
06/01/2026 6,900 0.6 (9.52%) 400 2.77 0 0 6,300 7,200 5,400
05/01/2026 6,500 -0.3 (-4.41%) 2,555 15.99 0 0 6,800 7,800 5,800
31/12/2025 6,900 -0.1 (-1.43%) 2,554 17.38 0 0 7,000 8,000 6,000
30/12/2025 7,000 0 (0%) 17 0.12 0 0 7,000 8,000 6,000
29/12/2025 7,000 0.2 (2.94%) 230 1.61 0 0 6,800 7,800 5,800
26/12/2025 6,800 -0.1 (-1.45%) 5,000 34 0 0 6,900 7,900 5,900
25/12/2025 6,900 0 (0%) 21,922 151.26 0 0 6,900 7,900 5,900
24/12/2025 7,100 0.2 (2.9%) 84,200 585.07 0 0 6,900 7,900 5,900
23/12/2025 6,900 0.1 (1.47%) 3,109 21.45 0 0 6,800 7,800 5,800
22/12/2025 6,800 0 (0%) 0 0 0 0 6,800 7,800 5,800
19/12/2025 6,900 0.2 (2.99%) 3,001 20.38 0 0 6,700 7,700 5,700
18/12/2025 6,700 0 (0%) 0 0 0 0 6,700 7,700 5,700
17/12/2025 6,900 0.4 (6.15%) 402 2.69 0 0 6,500 7,400 5,600
16/12/2025 6,600 0.1 (1.54%) 2,109 13.61 0 0 6,500 7,400 5,600
15/12/2025 6,400 -0.2 (-3.03%) 7,901 51.01 0 0 6,600 7,500 5,700
12/12/2025 6,500 -0.3 (-4.41%) 20,002 131.01 0 0 6,800 7,800 5,800
11/12/2025 6,800 -0.1 (-1.45%) 22,600 153.41 0 0 6,900 7,900 5,900
10/12/2025 6,900 0 (0%) 28,800 198.42 0 0 6,900 7,900 5,900
09/12/2025 6,900 0 (0%) 25,347 174.7 0 0 6,900 7,900 5,900
08/12/2025 6,800 0.2 (3.03%) 24,753 170.39 0 0 6,600 7,500 5,700
05/12/2025 6,700 0.3 (4.69%) 49,761 327.35 0 0 6,400 7,300 5,500
04/12/2025 6,500 0.1 (1.56%) 29,822 189.99 0 0 6,400 7,300 5,500
03/12/2025 6,600 0.8 (13.79%) 71,304 455.02 0 0 5,800 6,600 5,000
02/12/2025 5,800 0.3 (5.45%) 37,545 216.27 0 0 5,500 6,300 4,700
01/12/2025 5,500 -0.1 (-1.79%) 44,252 244. 0 0 5,600 6,400 4,800
28/11/2025 5,600 0.2 (3.7%) 17,375 96.87 0 0 5,400 6,200 4,600
27/11/2025 5,400 0.3 (5.88%) 21,430 115.39 0 0 5,100 5,800 4,400
26/11/2025 5,100 -0.1 (-1.92%) 932 4.75 200,000 900 5,200 5,900 4,500
25/11/2025 5,100 -0.1 (-1.92%) 5,515 28.68 0 0 5,200 5,900 4,500
24/11/2025 5,200 -0.2 (-3.7%) 121,304 633.41 0 0 5,400 6,200 4,600
21/11/2025 5,400 0 (0%) 10,905 58.88 0 0 5,400 6,200 4,600
20/11/2025 5,400 0 (0%) 10,100 54.54 0 0 5,400 6,200 4,600
19/11/2025 5,400 0.1 (1.89%) 8,192 44.24 0 0 5,300 6,000 4,600
18/11/2025 5,300 0 (0%) 291 1.59 0 0 5,300 6,000 4,600
17/11/2025 5,300 0.1 (1.92%) 36,023 190.58 0 0 5,200 5,900 4,500
14/11/2025 5,200 -0.1 (-1.89%) 3,202 16.65 0 0 5,300 6,000 4,600
13/11/2025 5,300 0 (0%) 4,001 21.25 0 0 5,300 6,000 4,600
12/11/2025 5,200 -0.1 (-1.89%) 123,220 648.66 0 0 5,300 6,000 4,600
11/11/2025 5,300 -0.1 (-1.85%) 168,468 899.33 0 0 5,400 6,200 4,600
10/11/2025 5,500 0.1 (1.85%) 36,500 198.14 0 0 5,400 6,200 4,600
07/11/2025 5,400 0 (0%) 14,900 80.76 0 0 5,400 6,200 4,600
06/11/2025 5,400 0 (0%) 0 0 0 0 5,400 6,200 4,600
05/11/2025 5,400 -0.2 (-3.57%) 2,000 10.8 0 0 5,600 6,400 4,800
04/11/2025 5,500 -0.5 (-8.33%) 11,060 62.04 0 0 6,000 6,900 5,100
03/11/2025 5,900 -0.4 (-6.35%) 12,402 74.47 0 0 6,300 7,200 5,400
31/10/2025 6,800 0.2 (3.03%) 10,500 65.71 0 0 6,600 7,500 5,700
30/10/2025 6,600 0.3 (4.76%) 1,000 6.6 0 0 6,300 7,200 5,400
29/10/2025 6,400 0.2 (3.23%) 6,369 40.19 0 0 6,200 7,100 5,300
28/10/2025 6,400 0 (0%) 300 1.86 0 0 6,400 7,300 5,500
27/10/2025 6,400 0 (0%) 100 0.64 0 0 6,400 7,300 5,500
24/10/2025 6,500 -0.1 (-1.52%) 4,233 27.1 0 0 6,600 7,500 5,700
23/10/2025 6,500 -0.2 (-2.99%) 3,241 21.24 0 0 6,700 7,700 5,700
22/10/2025 6,600 0.2 (3.13%) 7,900 52.58 0 0 6,400 7,300 5,500
21/10/2025 6,400 0.2 (3.23%) 13,130 84.49 0 0 6,200 7,100 5,300
20/10/2025 6,800 0.6 (9.68%) 12,922 80.42 0 0 6,200 7,100 5,300
17/10/2025 6,200 -0.2 (-3.13%) 21,990 137.08 0 0 6,400 7,300 5,500
16/10/2025 6,000 -0.6 (-9.09%) 20,687 131.79 0 0 6,600 7,500 5,700
15/10/2025 6,500 -0.3 (-4.41%) 16,201 107.23 0 0 6,800 7,800 5,800
14/10/2025 7,000 0 (0%) 40,811 277.57 0 0 7,000 8,000 6,000
13/10/2025 7,000 -0.2 (-2.78%) 2,000 14 0 0 7,200 8,200 6,200
10/10/2025 7,200 -0.1 (-1.37%) 103,106 742.22 0 0 7,300 8,300 6,300
09/10/2025 7,400 0.2 (2.78%) 17,401 126.84 0 0 7,200 8,200 6,200
08/10/2025 7,000 -0.2 (-2.78%) 13,640 97.6 0 0 7,200 8,200 6,200
07/10/2025 7,200 0.2 (2.86%) 35,100 251.01 0 0 7,000 8,000 6,000
06/10/2025 7,000 -0.2 (-2.78%) 50,879 358.47 0 0 7,200 8,200 6,200
03/10/2025 7,100 -0.3 (-4.05%) 61,500 441.9 0 0 7,400 8,500 6,300
02/10/2025 7,300 -0.1 (-1.35%) 62,333 458.2 0 0 7,400 8,500 6,300
01/10/2025 7,500 0.4 (5.63%) 93,910 696.17 0 0 7,100 8,100 6,100

Historical Data - BSC

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