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
12/02/2026 4,300 -0.1 (-2.27%) 932 4.01 0 0 4,400 5,000 3,800
11/02/2026 4,400 0 (0%) 1,220 5.42 0 0 4,400 5,000 3,800
10/02/2026 4,400 0 (0%) 153 0.65 0 0 4,400 5,000 3,800
09/02/2026 4,400 0 (0%) 117 0.45 0 0 4,400 5,000 3,800
06/02/2026 4,400 0 (0%) 9 0.04 0 0 4,400 5,000 3,800
05/02/2026 4,400 0 (0%) 239 0.99 0 0 4,400 5,000 3,800
04/02/2026 4,400 0 (0%) 64 0.25 0 0 4,400 5,000 3,800
03/02/2026 4,400 -0.6 (-12%) 400 1.77 0 0 5,000 5,700 4,300
02/02/2026 5,000 0 (0%) 60 0.27 0 0 5,000 5,700 4,300
30/01/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
29/01/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
28/01/2026 5,000 -0.1 (-1.96%) 594 2.97 0 0 5,100 5,800 4,400
27/01/2026 5,100 -0.4 (-7.27%) 2,282 11.73 0 0 5,500 6,300 4,700
26/01/2026 5,300 -0.1 (-1.85%) 1,901 10.44 0 0 5,400 6,200 4,600
23/01/2026 5,500 -0.2 (-3.51%) 1,502 8.16 0 0 5,700 6,500 4,900
22/01/2026 5,700 -0.1 (-1.72%) 1,010 5.76 0 0 5,800 6,600 5,000
21/01/2026 5,800 0 (0%) 1,085 6.15 0 0 5,800 6,600 5,000
20/01/2026 5,900 0.4 (7.27%) 3,025 17.55 0 0 5,500 6,300 4,700
19/01/2026 5,500 0.7 (14.58%) 3,324 18.23 0 0 4,800 5,500 4,100
16/01/2026 4,800 0.6 (14.29%) 12,064 57.9 0 0 4,200 4,800 3,600
15/01/2026 4,200 0.5 (13.51%) 3,303 13.8 0 0 3,700 4,200 3,200
14/01/2026 3,700 0.4 (12.12%) 1,008 3.73 0 0 3,300 3,700 2,900
13/01/2026 3,300 0.1 (3.13%) 100 0.33 0 0 3,200 3,600 2,800
12/01/2026 3,200 0 (0%) 106 0.34 0 0 3,200 3,600 2,800
09/01/2026 3,100 -0.2 (-6.06%) 500 1.62 0 0 3,300 3,700 2,900
08/01/2026 3,300 0 (0%) 129 0.4 0 0 3,300 3,700 2,900
07/01/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
06/01/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
05/01/2026 3,300 0 (0%) 84 0.27 0 0 3,300 3,700 2,900
31/12/2025 3,300 -0.1 (-2.94%) 210 0.7 0 0 3,400 3,900 2,900
30/12/2025 3,400 0 (0%) 402 1.37 0 0 3,400 3,900 2,900
29/12/2025 3,400 0 (0%) 166 0.53 0 0 3,400 3,900 2,900
26/12/2025 3,400 0 (0%) 100 0.34 0 0 3,400 3,900 2,900
25/12/2025 3,400 -0.3 (-8.11%) 152 0.52 0 0 3,700 4,200 3,200
24/12/2025 3,700 0 (0%) 97 0.32 0 0 3,700 4,200 3,200
23/12/2025 3,700 0 (0%) 305 1.13 0 0 3,700 4,200 3,200
22/12/2025 3,700 0.4 (12.12%) 105 0.39 0 0 3,300 3,700 2,900
19/12/2025 3,300 -0.1 (-2.94%) 493 1.61 0 0 3,400 3,900 2,900
18/12/2025 3,400 0 (0%) 100 0.34 0 0 3,400 3,900 2,900
17/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
16/12/2025 3,400 -0.1 (-2.86%) 177 0.59 0 0 3,500 4,000 3,000
15/12/2025 3,500 0 (0%) 186 0.65 0 0 3,500 4,000 3,000
12/12/2025 3,500 0 (0%) 149 0.48 0 0 3,500 4,000 3,000
11/12/2025 3,500 0 (0%) 98 0.3 0 0 3,500 4,000 3,000
10/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
09/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
08/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
05/12/2025 3,500 0 (0%) 3 0.01 0 0 3,500 4,000 3,000
04/12/2025 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
03/12/2025 3,500 0 (0%) 312 1.09 0 0 3,500 4,000 3,000
02/12/2025 3,500 0.4 (12.9%) 100 0.35 0 0 3,100 3,500 2,700
01/12/2025 3,100 0 (0%) 200 0.62 0 0 3,100 3,500 2,700
28/11/2025 3,100 -0.4 (-11.43%) 537 1.67 0 0 3,500 4,000 3,000
27/11/2025 3,500 -0.1 (-2.78%) 208 0.73 0 0 3,600 4,100 3,100
26/11/2025 3,500 -0.1 (-2.78%) 963 3.44 0 0 3,600 4,100 3,100
25/11/2025 3,600 -0.1 (-2.7%) 210 0.74 0 0 3,700 4,200 3,200
24/11/2025 3,700 0 (0%) 1,834 6.7 0 0 3,700 4,200 3,200
21/11/2025 3,700 0 (0%) 2,520 9.22 0 0 3,700 4,200 3,200
20/11/2025 3,700 0 (0%) 52 0.17 0 0 3,700 4,200 3,200
19/11/2025 3,700 0 (0%) 3,209 11.85 0 0 3,700 4,200 3,200
18/11/2025 3,700 -0.3 (-7.5%) 162 0.61 0 0 4,000 4,600 3,400
17/11/2025 4,500 0.5 (12.5%) 211 0.83 0 0 4,000 4,600 3,400
14/11/2025 4,000 0 (0%) 1,341 5.36 0 0 4,000 4,600 3,400
13/11/2025 4,000 0 (0%) 950 3.8 0 0 4,000 4,600 3,400
12/11/2025 4,000 0 (0%) 446 1.78 0 0 4,000 4,600 3,400
11/11/2025 4,000 -0.6 (-13.04%) 200 0.8 0 0 4,600 5,200 4,000
10/11/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
07/11/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
06/11/2025 4,600 0 (0%) 199 0.8 0 0 4,600 5,200 4,000
05/11/2025 4,600 0 (0%) 2 0.01 0 0 4,600 5,200 4,000
04/11/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
03/11/2025 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
31/10/2025 4,600 0 (0%) 75 0.31 0 0 4,600 5,200 4,000
30/10/2025 4,600 0.5 (12.2%) 100 0.46 0 0 4,100 4,700 3,500
29/10/2025 4,100 -0.4 (-8.89%) 590 2.4 0 0 4,500 5,100 3,900
28/10/2025 4,500 -0.1 (-2.17%) 200 0.9 0 0 4,600 5,200 4,000
27/10/2025 4,600 0.5 (12.2%) 123 0.55 0 0 4,100 4,700 3,500
24/10/2025 4,100 0 (0%) 3 0.01 0 0 4,100 4,700 3,500
23/10/2025 4,400 0.4 (10%) 1,751 7.14 0 0 4,000 4,600 3,400
22/10/2025 4,000 0 (0%) 278 1.11 0 0 4,000 4,600 3,400
21/10/2025 4,000 -0.2 (-4.76%) 1,650 6.57 0 0 4,200 4,800 3,600
20/10/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
17/10/2025 4,200 0 (0%) 4 0.01 0 0 4,200 4,800 3,600
16/10/2025 4,200 0 (0%) 99 0.39 0 0 4,200 4,800 3,600
15/10/2025 4,200 -0.3 (-6.67%) 687 2.87 0 0 4,500 5,100 3,900
14/10/2025 4,500 0 (0%) 100 0.45 0 0 4,500 5,100 3,900
13/10/2025 4,500 -0.1 (-2.17%) 149 0.67 0 0 4,600 5,200 4,000
10/10/2025 4,500 0.3 (7.14%) 492 2.19 0 0 4,200 4,800 3,600
09/10/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
08/10/2025 4,200 -0.1 (-2.33%) 501 2.1 0 0 4,300 4,900 3,700
07/10/2025 4,300 0.4 (10.26%) 600 2.55 0 0 3,900 4,400 3,400
06/10/2025 4,000 -0.4 (-9.09%) 370 1.49 0 0 4,400 5,000 3,800
03/10/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
02/10/2025 4,400 0 (0%) 55 0.23 0 0 4,400 5,000 3,800
01/10/2025 4,400 0 (0%) 20 0.09 0 0 4,400 5,000 3,800
30/09/2025 4,500 -0.4 (-8.16%) 976 4.33 0 0 4,900 5,600 4,200
29/09/2025 5,000 0.5 (11.11%) 496 2.41 0 0 4,500 5,100 3,900
26/09/2025 4,500 0 (0%) 173 0.77 0 0 4,500 5,100 3,900
25/09/2025 4,500 0 (0%) 21 0.08 0 0 4,500 5,100 3,900
24/09/2025 4,500 -0.1 (-2.17%) 560 2.51 0 0 4,600 5,200 4,000
23/09/2025 4,500 0.5 (12.5%) 400 1.8 0 0 4,000 4,600 3,400
22/09/2025 4,000 -0.4 (-9.09%) 839 3.36 0 0 4,400 5,000 3,800
19/09/2025 4,100 -0.4 (-8.89%) 1,458 6.41 0 0 4,500 5,100 3,900
18/09/2025 4,500 0.2 (4.65%) 2,477 11.03 0 0 4,300 4,900 3,700
17/09/2025 4,400 0.3 (7.32%) 1,710 7.42 0 0 4,100 4,700 3,500
16/09/2025 4,100 0 (0%) 3,700 15.17 0 0 4,100 4,700 3,500
15/09/2025 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
12/09/2025 4,000 -0.2 (-4.76%) 800 3.27 0 0 4,200 4,800 3,600
11/09/2025 4,200 0 (0%) 12 0.05 0 0 4,200 4,800 3,600
10/09/2025 4,200 -0.1 (-2.33%) 2,071 8.65 0 0 4,300 4,900 3,700
09/09/2025 4,300 0.5 (13.16%) 6,801 29.02 0 0 3,800 4,300 3,300
08/09/2025 3,800 -0.3 (-7.32%) 1,167 4.48 0 0 4,100 4,700 3,500
05/09/2025 4,100 0.1 (2.5%) 1,744 7.2 0 0 4,000 4,600 3,400
04/09/2025 4,100 0.2 (5.13%) 3,042 12.29 0 0 3,900 4,400 3,400
03/09/2025 3,800 -0.3 (-7.32%) 410 1.6 0 0 4,100 4,700 3,500
29/08/2025 4,000 0 (0%) 1,802 7.34 0 0 4,000 4,600 3,400
28/08/2025 4,000 0.2 (5.26%) 1,458 5.81 0 0 3,800 4,300 3,300
27/08/2025 3,900 -0.1 (-2.5%) 7,200 27.03 0 0 4,000 4,600 3,400
26/08/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
25/08/2025 4,000 -0.1 (-2.44%) 100 0.4 0 0 4,100 4,700 3,500
22/08/2025 4,000 -0.2 (-4.76%) 234 0.94 0 0 4,200 4,800 3,600
21/08/2025 4,100 -0.1 (-2.38%) 1,509 6.3 0 0 4,200 4,800 3,600
20/08/2025 4,200 0.3 (7.69%) 8,345 35.34 0 0 3,900 4,400 3,400
19/08/2025 3,900 0 (0%) 305 1.19 0 0 3,900 4,400 3,400
18/08/2025 3,900 0 (0%) 8 0.03 0 0 3,900 4,400 3,400
15/08/2025 3,900 -0.1 (-2.5%) 1,262 4.95 0 0 4,000 4,600 3,400
14/08/2025 4,000 0 (0%) 209 0.84 0 0 4,000 4,600 3,400
13/08/2025 3,800 -0.2 (-5%) 964 3.82 0 0 4,000 4,600 3,400
12/08/2025 4,000 0.1 (2.56%) 4,557 18.36 0 0 3,900 4,400 3,400

Historical Data - BSC

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