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
12/08/2026 3,400 0.1 (3.03%) 100 0.34 0 0 3,300 3,700 2,900
11/08/2026 3,300 0 (0%) 1,500 4.95 0 0 3,300 3,700 2,900
10/08/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
07/08/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
06/08/2026 3,300 -0.1 (-2.94%) 10,100 33.33 0 0 3,400 3,900 2,900
05/08/2026 3,400 0.1 (3.03%) 100 0.34 0 0 3,300 3,700 2,900
04/08/2026 3,300 0 (0%) 210 0.69 0 0 3,300 3,700 2,900
03/08/2026 3,300 0 (0%) 900 2.97 0 0 3,300 3,700 2,900
31/07/2026 3,300 0 (0%) 300 0.99 0 0 3,300 3,700 2,900
30/07/2026 3,200 -0.1 (-3.03%) 1,635 5.35 0 0 3,300 3,700 2,900
29/07/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
28/07/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
27/07/2026 3,300 -0.1 (-2.94%) 2,040 6.73 0 0 3,400 3,900 2,900
24/07/2026 3,500 -0.1 (-2.78%) 3,000 10.15 0 0 3,600 4,100 3,100
23/07/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
22/07/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
21/07/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
20/07/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
17/07/2026 3,600 0.1 (2.86%) 100 0.36 0 0 3,500 4,000 3,000
16/07/2026 3,600 -0.1 (-2.7%) 10,000 35.4 0 0 3,700 4,200 3,200
15/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
14/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
13/07/2026 3,700 0 (0%) 10 0.04 0 0 3,700 4,200 3,200
10/07/2026 3,700 0 (0%) 5 0.02 0 0 3,700 4,200 3,200
09/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
08/07/2026 3,700 0.2 (5.71%) 1,100 4.06 0 0 3,500 4,000 3,000
07/07/2026 3,500 -0.2 (-5.41%) 6,600 23.16 0 0 3,700 4,200 3,200
06/07/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
03/07/2026 3,700 0 (0%) 4,000 14.72 0 0 3,700 4,200 3,200
02/07/2026 3,700 0.2 (5.71%) 700 2.58 0 0 3,500 4,000 3,000
01/07/2026 3,700 0 (0%) 9,800 34.43 0 0 3,700 4,200 3,200
30/06/2026 3,700 -0.1 (-2.63%) 300 1.11 0 0 3,800 4,300 3,300
29/06/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
26/06/2026 3,800 0.1 (2.7%) 101 0.38 0 0 3,700 4,200 3,200
25/06/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
24/06/2026 3,700 -0.2 (-5.13%) 20,800 76.38 0 0 3,900 4,400 3,400
23/06/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
22/06/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
19/06/2026 4,000 0.1 (2.56%) 6,800 26.53 0 0 3,900 4,400 3,400
18/06/2026 4,000 0.1 (2.56%) 11,500 44.86 0 0 3,900 4,400 3,400
17/06/2026 3,900 0 (0%) 100 0.39 0 0 3,900 4,400 3,400
16/06/2026 3,900 0 (0%) 4,200 16.38 0 0 3,900 4,400 3,400
15/06/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
12/06/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
11/06/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
10/06/2026 3,900 0 (0%) 100 0.39 0 0 3,900 4,400 3,400
09/06/2026 3,900 0.1 (2.63%) 100 0.39 0 0 3,800 4,300 3,300
08/06/2026 3,800 -0.2 (-5%) 600 2.29 0 0 4,000 4,600 3,400
05/06/2026 4,000 0.1 (2.56%) 200 0.79 0 0 3,900 4,400 3,400
04/06/2026 3,900 0 (0%) 200 0.78 0 0 3,900 4,400 3,400
03/06/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
02/06/2026 3,900 0 (0%) 100 0.39 0 0 3,900 4,400 3,400
01/06/2026 3,900 0.1 (2.63%) 200 0.77 0 0 3,800 4,300 3,300
29/05/2026 3,900 0.2 (5.41%) 503 1.92 0 0 3,700 4,200 3,200
28/05/2026 3,600 -0.2 (-5.26%) 6,405 23.4 0 0 3,800 4,300 3,300
27/05/2026 3,800 0 (0%) 1,103 4.2 0 0 3,800 4,300 3,300
26/05/2026 3,900 0 (0%) 3,208 12.07 0 0 3,900 4,400 3,400
25/05/2026 3,900 0 (0%) 100 0.39 0 0 3,900 4,400 3,400
22/05/2026 3,900 0 (0%) 200 0.78 0 0 3,900 4,400 3,400
21/05/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
20/05/2026 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
19/05/2026 3,900 0.1 (2.63%) 101 0.39 0 0 3,800 4,300 3,300
18/05/2026 3,800 -0.1 (-2.56%) 5,500 20.91 0 0 3,900 4,400 3,400
15/05/2026 3,900 0 (0%) 1,403 5.47 0 0 3,900 4,400 3,400
14/05/2026 3,900 0 (0%) 1,300 5.08 0 0 3,900 4,400 3,400
13/05/2026 3,900 0 (0%) 500 1.95 0 0 3,900 4,400 3,400
12/05/2026 3,800 -0.1 (-2.56%) 500 1.93 0 0 3,900 4,400 3,400
11/05/2026 3,900 -0.1 (-2.5%) 9,500 37.03 0 0 4,000 4,600 3,400
08/05/2026 4,000 0 (0%) 100 0.4 0 0 4,000 4,600 3,400
07/05/2026 4,000 0 (0%) 100 0.4 0 0 4,000 4,600 3,400
06/05/2026 4,000 0.1 (2.56%) 100 0.4 0 0 3,900 4,400 3,400
05/05/2026 3,900 0 (0%) 1,020 3.98 0 0 3,900 4,400 3,400
04/05/2026 3,900 0 (0%) 1,300 5.07 0 0 3,900 4,400 3,400
29/04/2026 3,900 0.1 (2.63%) 300 1.17 0 0 3,800 4,300 3,300
28/04/2026 3,900 0 (0%) 4,100 15.69 0 0 3,900 4,400 3,400
24/04/2026 3,900 0 (0%) 9,608 37.49 0 0 3,900 4,400 3,400
23/04/2026 4,000 -0.1 (-2.44%) 4,810 18.82 0 0 4,100 4,700 3,500
22/04/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
21/04/2026 4,100 0.1 (2.5%) 9,590 38.84 0 0 4,000 4,600 3,400
20/04/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
17/04/2026 4,000 0 (0%) 1,960 7.84 0 0 4,000 4,600 3,400
16/04/2026 4,000 0 (0%) 1,800 7.24 0 0 4,000 4,600 3,400
15/04/2026 4,000 0 (0%) 600 2.4 0 0 4,000 4,600 3,400
14/04/2026 3,900 -0.1 (-2.5%) 5,021 19.94 0 0 4,000 4,600 3,400
13/04/2026 4,000 -0.2 (-4.76%) 8,300 33.2 0 0 4,200 4,800 3,600
10/04/2026 4,100 0.2 (5.13%) 2,100 8.79 0 0 3,900 4,400 3,400
09/04/2026 4,000 -0.1 (-2.44%) 18,205 71.37 0 0 4,100 4,700 3,500
08/04/2026 4,100 0 (0%) 13,505 55.67 0 0 4,100 4,700 3,500
07/04/2026 4,100 0 (0%) 1,900 7.79 0 0 4,100 4,700 3,500
06/04/2026 4,200 0.2 (5%) 1,900 7.74 0 0 4,000 4,600 3,400
03/04/2026 4,000 -0.2 (-4.76%) 22,106 88.91 0 0 4,200 4,800 3,600
02/04/2026 4,300 0.2 (4.88%) 400 1.66 0 0 4,100 4,700 3,500
01/04/2026 4,200 -0.3 (-6.67%) 3,307 13.59 0 0 4,500 5,100 3,900
31/03/2026 4,500 -0.2 (-4.26%) 1,000 4.5 0 0 4,700 5,400 4,000
30/03/2026 4,500 0.3 (7.14%) 3,503 16.33 0 0 4,200 4,800 3,600
27/03/2026 4,200 0.1 (2.44%) 11,100 46.35 0 0 4,100 4,700 3,500
26/03/2026 4,100 0 (0%) 1,300 5.36 0 0 4,100 4,700 3,500
25/03/2026 4,100 -0.1 (-2.38%) 2,540 10.31 0 0 4,200 4,800 3,600
24/03/2026 4,200 0.1 (2.44%) 136 0.57 0 0 4,100 4,700 3,500
23/03/2026 4,100 0 (0%) 4,162 17.06 0 0 4,100 4,700 3,500
20/03/2026 4,200 0.3 (7.69%) 10,441 42.85 0 0 3,900 4,400 3,400
19/03/2026 3,900 -0.2 (-4.88%) 3,610 14.1 0 0 4,100 4,700 3,500
18/03/2026 4,000 -0.1 (-2.44%) 9,300 38.08 0 0 4,100 4,700 3,500
17/03/2026 4,000 0 (0%) 7,900 32.24 0 0 4,000 4,600 3,400
16/03/2026 4,000 -0.1 (-2.44%) 13,000 51.7 0 0 4,100 4,700 3,500
13/03/2026 4,100 -0.1 (-2.38%) 11,861 49.05 0 0 4,200 4,800 3,600
12/03/2026 4,300 0.3 (7.5%) 6,400 26.7 0 0 4,000 4,600 3,400
11/03/2026 4,000 0 (0%) 5,500 22 0 0 4,000 4,600 3,400
10/03/2026 4,000 -0.1 (-2.44%) 7,100 28.4 0 0 4,100 4,700 3,500
09/03/2026 3,900 -0.5 (-11.36%) 40,900 167.12 0 0 4,400 5,000 3,800
06/03/2026 4,300 -0.4 (-8.51%) 26,200 115.75 0 0 4,700 5,400 4,000
05/03/2026 4,700 -0.1 (-2.08%) 18,300 85.44 0 0 4,800 5,500 4,100
04/03/2026 4,700 0.3 (6.82%) 101,109 490. 0 0 4,400 5,000 3,800
03/03/2026 4,400 0.3 (7.32%) 29,700 131.03 0 0 4,100 4,700 3,500
02/03/2026 4,100 0.1 (2.5%) 5,400 21.93 0 0 4,000 4,600 3,400
27/02/2026 4,000 -0.1 (-2.44%) 8,402 33.61 0 0 4,100 4,700 3,500
26/02/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
25/02/2026 4,100 0 (0%) 800 3.31 0 0 4,100 4,700 3,500
24/02/2026 4,100 0 (0%) 1,100 4.51 0 0 4,100 4,700 3,500
23/02/2026 4,100 0 (0%) 1,100 4.51 0 0 4,100 4,700 3,500
13/02/2026 4,100 0.1 (2.5%) 102 0.42 0 0 4,000 4,600 3,400
12/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400

Historical Data - BSC

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