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 2,100 0.1 (5%) 135,325 271.19 0 0 2,000 2,300 1,700
01/04/2026 2,100 0.1 (5%) 13,500 27.6 0 0 2,000 2,300 1,700
31/03/2026 2,100 -0.1 (-4.55%) 526,122 1,063.72 0 0 2,200 2,500 1,900
30/03/2026 2,200 0.1 (4.76%) 88,454 194.06 0 0 2,100 2,400 1,800
27/03/2026 2,100 -0.1 (-4.55%) 111,127 233.37 0 0 2,200 2,500 1,900
26/03/2026 2,100 -0.1 (-4.55%) 2,500 5.38 0 0 2,200 2,500 1,900
25/03/2026 2,200 0.1 (4.76%) 26,300 56.86 0 0 2,100 2,400 1,800
24/03/2026 2,100 0 (0%) 79,118 167.36 0 0 2,100 2,400 1,800
23/03/2026 2,100 0 (0%) 93,601 196.56 0 0 2,100 2,400 1,800
20/03/2026 2,100 0 (0%) 50,829 106.95 0 0 2,100 2,400 1,800
19/03/2026 2,200 0 (0%) 42,723 89.87 0 0 2,200 2,500 1,900
18/03/2026 2,200 0.1 (4.76%) 98,101 215.56 0 0 2,100 2,400 1,800
17/03/2026 2,100 0 (0%) 35,192 73.92 0 0 2,100 2,400 1,800
16/03/2026 2,100 0 (0%) 102,620 215.52 0 0 2,100 2,400 1,800
13/03/2026 2,200 0.1 (4.76%) 48,740 102.4 0 0 2,100 2,400 1,800
12/03/2026 2,200 0.1 (4.76%) 111,401 238.44 0 0 2,100 2,400 1,800
11/03/2026 2,200 0.1 (4.76%) 56,225 118.15 0 0 2,100 2,400 1,800
10/03/2026 2,100 0 (0%) 82,470 171.57 0 0 2,100 2,400 1,800
09/03/2026 2,000 -0.2 (-9.09%) 261,201 538.68 0 0 2,200 2,500 1,900
06/03/2026 2,300 0 (0%) 50,500 113.59 0 0 2,300 2,600 2,000
05/03/2026 2,300 0 (0%) 47,759 109.86 0 0 2,300 2,600 2,000
04/03/2026 2,300 -0.1 (-4.17%) 120,850 278.08 0 0 2,400 2,700 2,100
03/03/2026 2,300 0 (0%) 127,516 301.3 0 0 2,300 2,600 2,000
02/03/2026 2,400 0 (0%) 163,215 378.41 0 0 2,400 2,700 2,100
27/02/2026 2,500 0.1 (4.17%) 106,800 251.78 0 0 2,400 2,700 2,100
26/02/2026 2,500 -0.1 (-3.85%) 129,786 313.51 0 0 2,600 2,900 2,300
25/02/2026 2,500 0 (0%) 413,931 1,063.32 0 0 2,500 2,800 2,200
24/02/2026 2,600 0.3 (13.04%) 400,844 1,010.22 0 0 2,300 2,600 2,000
23/02/2026 2,300 0 (0%) 98,504 226.76 0 0 2,300 2,600 2,000
13/02/2026 2,400 0.1 (4.35%) 56,613 128.94 0 0 2,300 2,600 2,000
12/02/2026 2,300 0 (0%) 57,014 131.21 0 0 2,300 2,600 2,000
11/02/2026 2,300 -0.1 (-4.17%) 220,819 507.91 0 0 2,400 2,700 2,100
10/02/2026 2,400 0 (0%) 35,157 84.38 0 0 2,400 2,700 2,100
09/02/2026 2,400 0 (0%) 80,002 192. 0 0 2,400 2,700 2,100
06/02/2026 2,500 0 (0%) 207,912 508.2 0 0 2,500 2,800 2,200
05/02/2026 2,400 -0.1 (-4%) 238,605 588.2 0 0 2,500 2,800 2,200
04/02/2026 2,400 0 (0%) 129,034 318.19 0 0 2,400 2,700 2,100
03/02/2026 2,300 -0.1 (-4.17%) 160,700 391.29 0 0 2,400 2,700 2,100
02/02/2026 2,400 -0.1 (-4%) 146,502 355.41 0 0 2,500 2,800 2,200
30/01/2026 2,400 0.1 (4.35%) 426,954 1,072. 0 0 2,300 2,600 2,000
29/01/2026 2,400 0.3 (14.29%) 247,412 576.11 0 0 2,100 2,400 1,800
28/01/2026 2,100 -0.1 (-4.55%) 179,301 374.47 0 0 2,200 2,500 1,900
27/01/2026 2,200 0 (0%) 52,707 113.36 0 0 2,200 2,500 1,900
26/01/2026 2,200 -0.1 (-4.35%) 183,906 403.31 0 0 2,300 2,600 2,000
23/01/2026 2,300 0 (0%) 156,732 354.23 0 0 2,300 2,600 2,000
22/01/2026 2,400 0.1 (4.35%) 518,914 1,180.15 0 0 2,300 2,600 2,000
21/01/2026 2,300 -0.4 (-14.81%) 459,382 1,069.63 0 0 2,700 3,100 2,300
20/01/2026 2,500 -0.1 (-3.85%) 497,943 1,334.54 0 0 2,600 2,900 2,300
19/01/2026 2,600 0.3 (13.04%) 585,926 1,496.76 0 0 2,300 2,600 2,000
16/01/2026 2,300 0.3 (15%) 947,371 2,149.84 0 0 2,000 2,300 1,700
15/01/2026 2,000 0 (0%) 98,500 195.13 0 0 2,000 2,300 1,700
14/01/2026 2,000 0 (0%) 48,800 97.36 0 0 2,000 2,300 1,700
13/01/2026 2,000 0 (0%) 33,802 67.6 0 0 2,000 2,300 1,700
12/01/2026 2,000 0 (0%) 57,800 115.6 0 0 2,000 2,300 1,700
09/01/2026 2,000 0 (0%) 20,600 41.35 0 0 2,000 2,300 1,700
08/01/2026 2,000 0 (0%) 30,722 61.53 0 0 2,000 2,300 1,700
07/01/2026 2,000 0 (0%) 14,554 29.14 0 0 2,000 2,300 1,700
06/01/2026 2,000 0 (0%) 91,901 184. 0 0 2,000 2,300 1,700
05/01/2026 2,000 0 (0%) 37,536 76.71 0 0 2,000 2,300 1,700
31/12/2025 2,000 -0.2 (-9.09%) 132,750 271.47 0 0 2,200 2,500 1,900
30/12/2025 2,200 0.2 (10%) 393,135 869.27 0 0 2,000 2,300 1,700
29/12/2025 2,000 0.2 (11.11%) 219,076 436.95 0 0 1,800 2,000 1,600
26/12/2025 1,800 -0.1 (-5.26%) 4,500 8.1 0 0 1,900 2,100 1,700
25/12/2025 1,900 0 (0%) 4,601 8.74 0 0 1,900 2,100 1,700
24/12/2025 1,900 0 (0%) 19,500 37 0 0 1,900 2,100 1,700
23/12/2025 1,900 0 (0%) 4,900 9.35 0 0 1,900 2,100 1,700
22/12/2025 1,900 0 (0%) 1,400 2.67 0 0 1,900 2,100 1,700
19/12/2025 1,900 0 (0%) 13,602 25.84 0 0 1,900 2,100 1,700
18/12/2025 1,900 0 (0%) 18,200 34.58 702,000 1,193.4 1,900 2,100 1,700
17/12/2025 1,900 -0.1 (-5%) 22,002 42.03 0 0 2,000 2,300 1,700
16/12/2025 1,900 0 (0%) 55,847 108.97 0 0 1,900 2,100 1,700
15/12/2025 1,900 0 (0%) 126,802 235.58 0 0 1,900 2,100 1,700
12/12/2025 1,900 0.1 (5.56%) 88,744 169.95 0 0 1,800 2,000 1,600
11/12/2025 1,900 0 (0%) 190,700 346.65 0 0 1,900 2,100 1,700
10/12/2025 1,900 0 (0%) 16,503 31.37 0 0 1,900 2,100 1,700
09/12/2025 1,900 0 (0%) 4,516 8.58 0 0 1,900 2,100 1,700
08/12/2025 1,900 0 (0%) 9,701 18.45 0 0 1,900 2,100 1,700
05/12/2025 2,000 0.1 (5.26%) 39,942 76.16 0 0 1,900 2,100 1,700
04/12/2025 1,900 0.2 (11.76%) 120,937 229.29 0 0 1,700 1,900 1,500
03/12/2025 1,700 -0.1 (-5.56%) 2,101 3.67 0 0 1,800 2,000 1,600
02/12/2025 1,800 0 (0%) 18,500 33.31 0 0 1,800 2,000 1,600
01/12/2025 1,800 0 (0%) 8,451 15.23 0 0 1,800 2,000 1,600
28/11/2025 1,800 0 (0%) 11,001 19.8 0 0 1,800 2,000 1,600
27/11/2025 1,800 0 (0%) 5,229 9.42 0 0 1,800 2,000 1,600
26/11/2025 1,700 -0.1 (-5.56%) 11,700 20.7 0 0 1,800 2,000 1,600
25/11/2025 1,800 0 (0%) 4,375 7.89 0 0 1,800 2,000 1,600
24/11/2025 1,800 0 (0%) 5,313 9.57 0 0 1,800 2,000 1,600
21/11/2025 1,800 0 (0%) 3,743 6.76 0 0 1,800 2,000 1,600
20/11/2025 1,800 0 (0%) 17,100 30.78 0 0 1,800 2,000 1,600
19/11/2025 1,800 0 (0%) 12,377 22.28 0 0 1,800 2,000 1,600
18/11/2025 1,800 -0.1 (-5.26%) 52,207 93.99 0 0 1,900 2,100 1,700
17/11/2025 1,900 0.1 (5.56%) 1,310 2.49 0 0 1,800 2,000 1,600
14/11/2025 1,800 0 (0%) 28,500 51.35 0 0 1,800 2,000 1,600
13/11/2025 1,800 -0.1 (-5.26%) 9,108 16.4 0 0 1,900 2,100 1,700
12/11/2025 1,900 0.1 (5.56%) 9,910 18.82 0 0 1,800 2,000 1,600
11/11/2025 1,800 -0.1 (-5.26%) 3,901 7.02 0 0 1,900 2,100 1,700
10/11/2025 1,800 -0.1 (-5.26%) 18,504 34.62 0 0 1,900 2,100 1,700
07/11/2025 1,900 0 (0%) 19,400 36.8 0 0 1,900 2,100 1,700
06/11/2025 1,900 0.1 (5.56%) 82,711 156.11 0 0 1,800 2,000 1,600
05/11/2025 1,800 0.1 (5.88%) 26,504 47.7 0 0 1,700 1,900 1,500
04/11/2025 1,700 -0.1 (-5.56%) 92,065 159.92 0 0 1,800 2,000 1,600
03/11/2025 1,800 0 (0%) 25,986 46.77 0 0 1,800 2,000 1,600
31/10/2025 1,800 -0.1 (-5.26%) 12,100 21.78 0 0 1,900 2,100 1,700
30/10/2025 1,900 0.1 (5.56%) 26,965 51.13 0 0 1,800 2,000 1,600
29/10/2025 1,800 0 (0%) 33,900 61.02 0 0 1,800 2,000 1,600
28/10/2025 1,800 0 (0%) 24,600 44.29 0 0 1,800 2,000 1,600
27/10/2025 1,900 0.1 (5.56%) 22,964 41.43 0 0 1,800 2,000 1,600
24/10/2025 1,900 0.1 (5.56%) 17,300 31.15 0 0 1,800 2,000 1,600
23/10/2025 1,800 0.1 (5.88%) 99,500 180.1 0 0 1,700 1,900 1,500
22/10/2025 1,700 0 (0%) 4,000 6.84 0 0 1,700 1,900 1,500
21/10/2025 1,700 -0.1 (-5.56%) 39,000 67.58 0 0 1,800 2,000 1,600
20/10/2025 1,800 0 (0%) 85,400 153.8 0 0 1,800 2,000 1,600
17/10/2025 1,800 0 (0%) 74,105 133.86 0 0 1,800 2,000 1,600
16/10/2025 1,800 -0.1 (-5.26%) 53,700 97.29 0 0 1,900 2,100 1,700
15/10/2025 1,900 0 (0%) 33,900 62.84 0 0 1,900 2,100 1,700
14/10/2025 1,800 0 (0%) 9,300 17.5 0 0 1,800 2,000 1,600
13/10/2025 1,800 -0.1 (-5.26%) 26,800 49.21 0 0 1,900 2,100 1,700
10/10/2025 1,800 -0.1 (-5.26%) 217,211 411.54 0 0 1,900 2,100 1,700
09/10/2025 1,900 -0.1 (-5%) 64,100 121.85 0 0 2,000 2,300 1,700
08/10/2025 2,000 0.1 (5.26%) 115,400 227.68 0 0 1,900 2,100 1,700
07/10/2025 1,900 0 (0%) 201,909 381.4 0 0 1,900 2,100 1,700
06/10/2025 2,000 0 (0%) 32,830 62.72 0 0 2,000 2,300 1,700
03/10/2025 2,000 0 (0%) 4,200 8.39 0 0 2,000 2,300 1,700
02/10/2025 1,900 0 (0%) 28,700 57.05 0 0 1,900 2,100 1,700

Historical Data - BSC

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