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
03/04/2026 4,840 -0.1 (-2.02%) 23,800 113.55 0 0 4,940 5,280 4,600
02/04/2026 4,940 -0.01 (-0.2%) 6,700 32.67 0 0 4,950 5,290 4,610
01/04/2026 4,950 0 (0%) 57,900 283.16 0 0 4,950 5,290 4,610
31/03/2026 4,950 0.02 (0.41%) 41,000 199.17 0 0 4,930 5,270 4,590
30/03/2026 4,930 0.13 (2.71%) 26,500 130.13 0 0 4,800 5,130 4,470
27/03/2026 4,800 -0.02 (-0.41%) 48,500 227.89 0 0 4,820 5,150 4,490
26/03/2026 4,820 -0.07 (-1.43%) 38,700 185.59 0 0 4,890 5,230 4,550
25/03/2026 4,890 -0.08 (-1.61%) 62,500 302.98 0 0 4,970 5,310 4,630
24/03/2026 4,970 -0.01 (-0.2%) 46,900 227.39 0 0 4,980 5,320 4,640
23/03/2026 4,980 -0.3 (-5.68%) 77,500 382.71 0 0 5,280 5,640 4,920
20/03/2026 5,280 -0.07 (-1.31%) 99,200 497.02 0 0 5,350 5,720 4,980
19/03/2026 5,350 0.06 (1.13%) 26,800 140.22 0 0 5,290 5,660 4,920
18/03/2026 5,290 -0.11 (-2.04%) 46,400 245.76 0 0 5,400 5,770 5,030
17/03/2026 5,400 0.1 (1.89%) 8,100 43.47 250,000 1,300 5,300 5,670 4,930
16/03/2026 5,300 -0.23 (-4.16%) 28,400 151.21 0 0 5,530 5,910 5,150
13/03/2026 5,530 -0.03 (-0.54%) 61,700 333.65 0 0 5,560 5,940 5,180
12/03/2026 5,560 0.02 (0.36%) 65,100 354.62 0 0 5,540 5,920 5,160
11/03/2026 5,540 -0.01 (-0.18%) 98,100 533.22 0 0 5,550 5,930 5,170
10/03/2026 5,550 0.08 (1.46%) 33,100 180.98 0 0 5,470 5,850 5,090
09/03/2026 5,470 -0.41 (-6.97%) 98,500 539.5 0 0 5,880 6,290 5,470
06/03/2026 5,880 0.13 (2.26%) 17,300 99.47 0 0 5,750 6,150 5,350
05/03/2026 5,750 -0.12 (-2.04%) 76,500 431.73 0 0 5,870 6,280 5,460
04/03/2026 5,870 -0.02 (-0.34%) 16,000 91.47 0 0 5,890 6,300 5,480
03/03/2026 5,890 -0.1 (-1.67%) 56,900 339.09 0 0 5,990 6,400 5,580
02/03/2026 5,990 -0.1 (-1.64%) 32,600 187.48 0 0 6,090 6,510 5,670
27/02/2026 6,090 -0.01 (-0.16%) 23,000 139.91 0 0 6,100 6,520 5,680
26/02/2026 6,100 -0.08 (-1.29%) 123,000 741.97 0 0 6,180 6,610 5,750
25/02/2026 6,180 -0.01 (-0.16%) 21,200 130.69 0 0 6,190 6,620 5,760
24/02/2026 6,190 0 (0%) 17,900 110.06 0 0 6,190 6,620 5,760
23/02/2026 6,190 -0.01 (-0.16%) 37,600 234.01 0 0 6,200 6,630 5,770
13/02/2026 6,200 0.02 (0.32%) 89,300 546.58 0 0 6,180 6,610 5,750
12/02/2026 6,180 -0.01 (-0.16%) 62,100 380.42 0 0 6,190 6,620 5,760
11/02/2026 6,190 0.05 (0.81%) 36,900 224.64 0 0 6,140 6,560 5,720
10/02/2026 6,140 -0.11 (-1.76%) 66,900 412.58 0 0 6,250 6,680 5,820
09/02/2026 6,250 -0.07 (-1.11%) 41,300 255.01 0 0 6,320 6,760 5,880
06/02/2026 6,320 -0.17 (-2.62%) 82,500 520.11 0 0 6,490 6,940 6,040
05/02/2026 6,490 -0.08 (-1.22%) 31,100 199.51 0 0 6,570 7,020 6,120
04/02/2026 6,570 -0.03 (-0.45%) 28,100 181.4 0 0 6,600 7,060 6,140
03/02/2026 6,600 -0.09 (-1.35%) 37,900 248.35 0 0 6,690 7,150 6,230
02/02/2026 6,690 0.15 (2.29%) 82,600 536.67 0 0 6,540 6,990 6,090
30/01/2026 6,540 0.02 (0.31%) 300,600 1,955.9 0 0 6,520 6,970 6,070
29/01/2026 6,520 0.14 (2.19%) 174,700 1,121.98 0 0 6,380 6,820 5,940
28/01/2026 6,380 0 (0%) 107,400 678.19 0 0 6,380 6,820 5,940
27/01/2026 6,380 0.06 (0.95%) 68,600 431.8 0 0 6,320 6,760 5,880
26/01/2026 6,320 0.04 (0.64%) 464,900 2,921.44 0 0 6,280 6,710 5,850
23/01/2026 6,280 -0.02 (-0.32%) 132,800 831.42 0 0 6,300 6,740 5,860
22/01/2026 6,300 0.02 (0.32%) 209,600 1,314.76 0 0 6,280 6,710 5,850
21/01/2026 6,280 -0.01 (-0.16%) 272,400 1,705.65 0 0 6,290 6,730 5,850
20/01/2026 6,290 0.09 (1.45%) 176,700 1,098.02 0 0 6,200 6,630 5,770
19/01/2026 6,200 0.28 (4.73%) 349,600 2,146.83 0 0 5,920 6,330 5,510
16/01/2026 5,920 0 (0%) 227,600 1,354.23 0 0 5,920 6,330 5,510
15/01/2026 5,920 0.04 (0.68%) 54,700 324.18 0 0 5,880 6,290 5,470
14/01/2026 5,880 -0.1 (-1.67%) 176,200 1,049.72 0 0 5,980 6,390 5,570
13/01/2026 5,980 -0.02 (-0.33%) 236,600 1,417.41 0 0 6,000 6,420 5,580
12/01/2026 6,000 0.12 (2.04%) 134,000 782.01 0 0 5,880 6,290 5,470
09/01/2026 5,880 0 (0%) 388,500 2,217. 0 0 5,880 6,290 5,470
08/01/2026 5,880 0 (0%) 160,400 958.13 0 0 5,880 6,290 5,470
07/01/2026 5,880 -0.29 (-4.7%) 673,400 4,000.25 0 0 6,170 6,600 5,740
06/01/2026 6,170 0 (0%) 257,200 1,588.43 0 0 6,170 6,600 5,740
05/01/2026 6,170 0.06 (0.98%) 464,300 2,877.3 0 0 6,110 6,530 5,690
31/12/2025 6,110 -0.23 (-3.63%) 445,800 2,773.55 0 0 6,340 6,780 5,900
30/12/2025 6,340 0 (0%) 262,300 1,637.64 0 0 6,340 6,780 5,900
29/12/2025 6,340 0.08 (1.28%) 299,000 1,893.18 0 0 6,260 6,690 5,830
26/12/2025 6,260 -0.04 (-0.63%) 187,200 1,149.92 0 0 6,300 6,740 5,860
25/12/2025 6,300 -0.09 (-1.41%) 162,500 1,016.88 0 0 6,390 6,830 5,950
24/12/2025 6,390 0.06 (0.95%) 112,900 708.96 0 0 6,330 6,770 5,890
23/12/2025 6,330 0.11 (1.77%) 627,600 3,925.85 0 0 6,220 6,650 5,790
22/12/2025 6,220 -0.24 (-3.72%) 301,700 1,894.34 0 0 6,460 6,910 6,010
19/12/2025 6,460 0.08 (1.25%) 436,800 2,778.65 0 0 6,380 6,820 5,940
18/12/2025 6,380 0.38 (6.33%) 708,900 4,472.56 0 0 6,000 6,420 5,580
17/12/2025 6,000 0.39 (6.95%) 1,208,100 7,159.27 0 0 5,610 6,000 5,220
16/12/2025 5,610 -0.4 (-6.66%) 337,100 1,983.89 0 0 6,010 6,430 5,590
15/12/2025 6,010 0.29 (5.07%) 330,400 1,891.05 0 0 5,720 6,120 5,320
12/12/2025 5,720 -0.16 (-2.72%) 424,600 2,420.31 0 0 5,880 6,290 5,470
11/12/2025 5,880 0.2 (3.52%) 302,500 1,705.89 0 0 5,680 6,070 5,290
10/12/2025 5,680 -0.28 (-4.7%) 712,000 4,103.41 0 0 5,960 6,370 5,550
09/12/2025 5,960 -0.31 (-4.94%) 939,600 5,776.72 0 0 6,270 6,700 5,840
08/12/2025 6,270 0.41 (7.%) 1,009,500 6,321.38 487,000 2,853.82 5,860 6,270 5,450
05/12/2025 5,860 0.06 (1.03%) 1,538,500 9,405.08 0 0 5,800 6,200 5,400
04/12/2025 5,800 -0.09 (-1.53%) 145,500 844.83 0 0 5,890 6,300 5,480
03/12/2025 5,890 0.1 (1.73%) 222,600 1,309.06 0 0 5,790 6,190 5,390
02/12/2025 5,790 -0.21 (-3.5%) 484,900 2,813.06 0 0 6,000 6,420 5,580
01/12/2025 6,000 -0.18 (-2.91%) 563,100 3,427.18 0 0 6,180 6,610 5,750
28/11/2025 6,180 -0.08 (-1.28%) 411,200 2,529.38 0 0 6,260 6,690 5,830
27/11/2025 6,260 0.01 (0.16%) 1,257,900 7,852.84 0 0 6,250 6,680 5,820
26/11/2025 6,250 0.05 (0.81%) 547,700 3,276.38 0 0 6,200 6,630 5,770
25/11/2025 6,200 0.14 (2.31%) 1,849,700 11,796.25 0 0 6,060 6,480 5,640
24/11/2025 6,060 0.39 (6.88%) 397,700 2,382.59 0 0 5,670 6,060 5,280
21/11/2025 5,670 0.37 (6.98%) 1,150,100 6,488.65 0 0 5,300 5,670 4,930
20/11/2025 5,300 0.05 (0.95%) 229,900 1,199.96 0 0 5,250 5,610 4,890
19/11/2025 5,250 0 (0%) 160,800 835.46 0 0 5,250 5,610 4,890
18/11/2025 5,250 0 (0%) 103,100 538.81 0 0 5,250 5,610 4,890
17/11/2025 5,250 0 (0%) 91,100 474.31 0 0 5,250 5,610 4,890
14/11/2025 5,250 0.1 (1.94%) 344,000 1,792.3 0 0 5,150 5,510 4,790
13/11/2025 5,150 -0.05 (-0.96%) 228,100 1,181.11 0 0 5,200 5,560 4,840
12/11/2025 5,200 0.25 (5.05%) 292,300 1,484.11 0 0 4,950 5,290 4,610
11/11/2025 4,950 0.04 (0.81%) 146,300 716.15 0 0 4,910 5,250 4,570
10/11/2025 4,910 -0.04 (-0.81%) 273,200 1,348.32 0 0 4,950 5,290 4,610
07/11/2025 4,950 -0.08 (-1.59%) 353,400 1,762.27 0 0 5,030 5,380 4,680
06/11/2025 5,030 0 (0%) 97,200 484.3 0 0 5,030 5,380 4,680
05/11/2025 5,030 0.13 (2.65%) 430,200 2,137.29 0 0 4,900 5,240 4,560
04/11/2025 4,900 0.2 (4.26%) 425,000 2,037.38 0 0 4,700 5,020 4,380
03/11/2025 4,700 0 (0%) 185,400 883.08 0 0 4,700 5,020 4,380
31/10/2025 4,700 -0.09 (-1.88%) 254,900 1,202.31 0 0 4,790 5,120 4,460
30/10/2025 4,790 0.04 (0.84%) 51,900 249.33 0 0 4,750 5,080 4,420
29/10/2025 4,750 0.09 (1.93%) 64,000 302.03 0 0 4,660 4,980 4,340
28/10/2025 4,660 -0.05 (-1.06%) 131,000 607.94 0 0 4,710 5,030 4,390
27/10/2025 4,710 -0.04 (-0.84%) 311,600 1,472.41 0 0 4,750 5,080 4,420
24/10/2025 4,750 -0.01 (-0.21%) 173,300 812.07 0 0 4,760 5,090 4,430
23/10/2025 4,760 0.07 (1.49%) 153,000 711.16 0 0 4,690 5,010 4,370
22/10/2025 4,690 0.19 (4.22%) 67,800 313.38 0 0 4,500 4,810 4,190
21/10/2025 4,500 0.02 (0.45%) 199,100 890.74 0 0 4,480 4,790 4,170
20/10/2025 4,480 -0.32 (-6.67%) 250,800 1,176.25 0 0 4,800 5,130 4,470
17/10/2025 4,800 -0.04 (-0.83%) 205,200 981.11 0 0 4,840 5,170 4,510
16/10/2025 4,840 0.15 (3.2%) 267,800 1,275.41 0 0 4,690 5,010 4,370
15/10/2025 4,690 -0.01 (-0.21%) 107,400 499.91 0 0 4,700 5,020 4,380
14/10/2025 4,700 -0.21 (-4.28%) 293,900 1,406.35 0 0 4,910 5,250 4,570
13/10/2025 4,910 -0.07 (-1.41%) 145,100 705.81 0 0 4,980 5,320 4,640
10/10/2025 4,980 0 (0%) 222,600 1,104.7 0 0 4,980 5,320 4,640
09/10/2025 4,980 0.07 (1.43%) 247,700 1,195.04 0 0 4,910 5,250 4,570
08/10/2025 4,910 -0.03 (-0.61%) 146,300 704.4 0 0 4,940 5,280 4,600
07/10/2025 4,940 -0.07 (-1.4%) 229,100 1,122.06 0 0 5,010 5,360 4,660
06/10/2025 5,010 0.13 (2.66%) 200,600 995.32 0 0 4,880 5,220 4,540

Historical Data - BSC

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