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
02/04/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
01/04/2026 6,200 0.3 (5.08%) 100 0.62 0 0 5,900 6,400 5,400
31/03/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
30/03/2026 5,900 -0.3 (-4.84%) 300 1.77 0 0 6,200 6,800 5,600
27/03/2026 6,200 0.3 (5.08%) 1,400 8.29 0 0 5,900 6,400 5,400
26/03/2026 5,900 -0.6 (-9.23%) 309 1.82 0 0 6,500 7,100 5,900
25/03/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
24/03/2026 6,500 0.2 (3.17%) 100 0.65 0 0 6,300 6,900 5,700
23/03/2026 6,300 0 (0%) 1,211 7.21 0 0 6,300 6,900 5,700
20/03/2026 6,300 -0.2 (-3.08%) 500 3.06 0 0 6,500 7,100 5,900
19/03/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
18/03/2026 6,500 -0.1 (-1.52%) 1,109 6.84 0 0 6,600 7,200 6,000
17/03/2026 6,600 0.5 (8.2%) 100 0.66 0 0 6,100 6,700 5,500
16/03/2026 6,100 -0.1 (-1.61%) 1,500 9.12 0 0 6,200 6,800 5,600
13/03/2026 6,200 -0.6 (-8.82%) 3,308 20.65 0 0 6,800 7,400 6,200
12/03/2026 6,800 -0.7 (-9.33%) 2,100 14.35 0 0 7,500 8,200 6,800
11/03/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
10/03/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
09/03/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
06/03/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
05/03/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
04/03/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
03/03/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
02/03/2026 7,500 0 (0%) 0 0 0 0 7,500 8,200 6,800
27/02/2026 7,500 0 (0%) 400 3 0 0 7,500 8,200 6,800
26/02/2026 7,500 0.3 (4.17%) 501 3.74 0 0 7,200 7,900 6,500
25/02/2026 7,200 -0.1 (-1.37%) 2,800 20.26 0 0 7,300 8,000 6,600
24/02/2026 7,300 0 (0%) 0 0 0 0 7,300 8,000 6,600
23/02/2026 7,300 0.5 (7.35%) 100 0.73 0 0 6,800 7,400 6,200
13/02/2026 6,800 0 (0%) 113 0.78 0 0 6,800 7,400 6,200
12/02/2026 6,800 0.4 (6.25%) 3,802 24.37 0 0 6,400 7,000 5,800
11/02/2026 6,400 0 (0%) 1 0.01 0 0 6,400 7,000 5,800
10/02/2026 6,400 0.2 (3.23%) 102 0.65 0 0 6,200 6,800 5,600
09/02/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
06/02/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
05/02/2026 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
04/02/2026 6,200 -0.2 (-3.13%) 600 3.76 0 0 6,400 7,000 5,800
03/02/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
02/02/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
30/01/2026 6,400 0 (0%) 0 0 0 0 6,400 7,000 5,800
29/01/2026 6,400 0 (0%) 2 0.01 0 0 6,400 7,000 5,800
28/01/2026 6,400 0.4 (6.67%) 100 0.64 0 0 6,000 6,600 5,400
27/01/2026 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
26/01/2026 6,000 -0.5 (-7.69%) 100 0.6 0 0 6,500 7,100 5,900
23/01/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
22/01/2026 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
21/01/2026 6,500 -0.1 (-1.52%) 200 1.27 0 0 6,600 7,200 6,000
20/01/2026 6,600 0.5 (8.2%) 100 0.66 0 0 6,100 6,700 5,500
19/01/2026 6,100 0 (0%) 300 1.83 0 0 6,100 6,700 5,500
16/01/2026 6,100 -0.6 (-8.96%) 2,300 14.03 0 0 6,700 7,300 6,100
15/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
14/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
13/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
12/01/2026 6,700 0 (0%) 500 3.16 0 0 6,700 7,300 6,100
09/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
08/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
07/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
06/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
05/01/2026 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
31/12/2025 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
30/12/2025 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
29/12/2025 6,700 -0.1 (-1.47%) 310 2.08 0 0 6,800 7,400 6,200
26/12/2025 6,800 0.6 (9.68%) 118 0.8 0 0 6,200 6,800 5,600
25/12/2025 6,200 0 (0%) 0 0 0 0 6,200 6,800 5,600
24/12/2025 6,200 -0.4 (-6.06%) 500 3.1 0 0 6,600 7,200 6,000
23/12/2025 6,600 -0.1 (-1.49%) 100 0.66 0 0 6,700 7,300 6,100
22/12/2025 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
19/12/2025 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
18/12/2025 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
17/12/2025 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
16/12/2025 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
15/12/2025 6,700 0 (0%) 10 0.07 0 0 6,700 7,300 6,100
12/12/2025 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
11/12/2025 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
10/12/2025 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
09/12/2025 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
08/12/2025 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
05/12/2025 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
04/12/2025 6,700 0 (0%) 800 5.36 0 0 6,700 7,300 6,100
03/12/2025 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
02/12/2025 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
01/12/2025 6,700 0 (0%) 100 0.67 0 0 6,700 7,300 6,100
28/11/2025 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
27/11/2025 6,700 0.5 (8.06%) 100 0.67 0 0 6,200 6,800 5,600
26/11/2025 6,200 0.4 (6.9%) 100 0.62 0 0 5,800 6,300 5,300
25/11/2025 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
24/11/2025 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
21/11/2025 5,800 0 (0%) 0 0 0 0 5,800 6,300 5,300
20/11/2025 5,800 -0.5 (-7.94%) 2,200 14.09 0 0 6,300 6,900 5,700
19/11/2025 6,300 0 (0%) 16 0.1 0 0 6,300 6,900 5,700
18/11/2025 6,300 0.5 (8.62%) 1,801 11.32 0 0 5,800 6,300 5,300
17/11/2025 5,800 0.4 (7.41%) 100 0.58 0 0 5,400 5,900 4,900
14/11/2025 5,400 -0.6 (-10%) 3,094 16.76 0 0 6,000 6,600 5,400
13/11/2025 6,000 0 (0%) 5 0.03 0 0 6,000 6,600 5,400
12/11/2025 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
11/11/2025 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
10/11/2025 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
07/11/2025 6,000 0 (0%) 0 0 0 0 6,000 6,600 5,400
06/11/2025 6,000 -0.5 (-7.69%) 2,200 13.2 0 0 6,500 7,100 5,900
05/11/2025 6,500 0 (0%) 14 0.08 0 0 6,500 7,100 5,900
04/11/2025 6,500 0 (0%) 103 0.67 0 0 6,500 7,100 5,900
03/11/2025 6,500 0 (0%) 5 0.03 0 0 6,500 7,100 5,900
31/10/2025 6,500 0 (0%) 0 0 0 0 6,500 7,100 5,900
30/10/2025 6,500 0 (0%) 1,200 7.8 0 0 6,500 7,100 5,900
29/10/2025 6,500 0.1 (1.56%) 300 1.95 0 0 6,400 7,000 5,800
28/10/2025 6,400 -0.7 (-9.86%) 500 3.22 0 0 7,100 7,800 6,400
27/10/2025 7,100 0 (0%) 1 0.01 0 0 7,100 7,800 6,400
24/10/2025 7,100 0.5 (7.58%) 1,400 9.29 0 0 6,600 7,200 6,000
23/10/2025 6,600 0 (0%) 1,000 6.6 0 0 6,600 7,200 6,000
22/10/2025 6,600 0 (0%) 1 0.01 0 0 6,600 7,200 6,000
21/10/2025 6,600 0.1 (1.54%) 600 3.94 0 0 6,500 7,100 5,900
20/10/2025 6,500 -0.2 (-2.99%) 1,000 6.14 0 0 6,700 7,300 6,100
17/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
16/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
15/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
14/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
13/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
10/10/2025 6,700 0 (0%) 100 0.67 0 0 6,700 7,300 6,100
09/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
08/10/2025 6,700 0 (0%) 1 0.01 0 0 6,700 7,300 6,100
07/10/2025 6,700 0 (0%) 2 0.01 0 0 6,700 7,300 6,100
06/10/2025 6,700 0 (0%) 0 0 0 0 6,700 7,300 6,100
03/10/2025 6,700 -0.1 (-1.47%) 301 1.92 0 0 6,800 7,400 6,200
02/10/2025 6,800 0 (0%) 0 0 0 0 6,800 7,400 6,200

Historical Data - BSC

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