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 3,800 0 (0%) 10,500 39.9 0 0 3,800 4,100 3,500
01/04/2026 3,800 0 (0%) 78,291 297.08 0 0 3,800 4,100 3,500
31/03/2026 3,800 0 (0%) 112,281 427.03 0 0 3,800 4,100 3,500
30/03/2026 3,800 0.1 (2.7%) 178,030 678.59 0 0 3,700 4,000 3,400
27/03/2026 3,700 -0.1 (-2.63%) 142,566 528.12 0 0 3,800 4,100 3,500
26/03/2026 3,800 0 (0%) 82,660 311.97 0 0 3,800 4,100 3,500
25/03/2026 3,800 0.1 (2.7%) 278,240 1,054.77 0 0 3,700 4,000 3,400
24/03/2026 3,700 0.1 (2.78%) 77,825 287.75 0 0 3,600 3,900 3,300
23/03/2026 3,600 -0.2 (-5.26%) 243,936 889.87 0 0 3,800 4,100 3,500
20/03/2026 3,800 -0.1 (-2.56%) 59,403 225.25 0 0 3,900 4,200 3,600
19/03/2026 3,900 0.1 (2.63%) 135,595 514.8 0 0 3,800 4,100 3,500
18/03/2026 3,800 -0.1 (-2.56%) 82,045 311.96 0 0 3,900 4,200 3,600
17/03/2026 3,900 0.2 (5.41%) 326,516 1,223.51 0 0 3,700 4,000 3,400
16/03/2026 3,700 -0.1 (-2.63%) 796,764 2,971.09 0 0 3,800 4,100 3,500
13/03/2026 3,800 0 (0%) 279,003 1,066.91 0 0 3,800 4,100 3,500
12/03/2026 3,800 -0.1 (-2.56%) 90,597 352.78 0 0 3,900 4,200 3,600
11/03/2026 3,900 0.1 (2.63%) 553,797 2,123.2 0 0 3,800 4,100 3,500
10/03/2026 3,800 0.2 (5.56%) 189,176 708. 0 0 3,600 3,900 3,300
09/03/2026 3,600 -0.3 (-7.69%) 632,904 2,290.39 0 0 3,900 4,200 3,600
06/03/2026 3,900 0 (0%) 110,600 426.04 0 0 3,900 4,200 3,600
05/03/2026 3,900 0.1 (2.63%) 473,431 1,833.76 0 0 3,800 4,100 3,500
04/03/2026 3,800 0 (0%) 468,046 1,790.27 0 0 3,800 4,100 3,500
03/03/2026 3,800 0 (0%) 317,846 1,228.61 0 0 3,800 4,100 3,500
02/03/2026 3,800 -0.2 (-5%) 257,700 1,003.25 0 0 4,000 4,400 3,600
27/02/2026 4,000 0 (0%) 263,723 1,062.44 0 0 4,000 4,400 3,600
26/02/2026 4,000 -0.1 (-2.44%) 211,064 851.32 0 0 4,100 4,500 3,700
25/02/2026 4,100 0 (0%) 194,854 797.09 0 0 4,100 4,500 3,700
24/02/2026 4,100 0 (0%) 252,301 1,006.21 0 0 4,100 4,500 3,700
23/02/2026 4,100 0.1 (2.5%) 116,720 467.94 0 0 4,000 4,400 3,600
13/02/2026 4,000 0 (0%) 158,572 634.31 0 0 4,000 4,400 3,600
12/02/2026 4,000 -0.1 (-2.44%) 153,850 619.24 0 0 4,100 4,500 3,700
11/02/2026 4,100 0.3 (7.89%) 742,456 2,983.77 0 0 3,800 4,100 3,500
10/02/2026 3,800 0 (0%) 80,389 301.35 0 0 3,800 4,100 3,500
09/02/2026 3,800 0 (0%) 109,923 418.05 0 0 3,800 4,100 3,500
06/02/2026 3,800 -0.1 (-2.56%) 143,299 544.59 0 0 3,900 4,200 3,600
05/02/2026 3,900 0 (0%) 28,228 109.64 0 0 3,900 4,200 3,600
04/02/2026 3,900 0 (0%) 122,328 472.75 0 0 3,900 4,200 3,600
03/02/2026 3,900 0 (0%) 293,900 1,142.02 0 0 3,900 4,200 3,600
02/02/2026 3,900 -0.1 (-2.5%) 185,134 736.79 0 0 4,000 4,400 3,600
30/01/2026 4,000 0.3 (8.11%) 1,131,165 4,447.63 0 0 3,700 4,000 3,400
29/01/2026 3,700 -0.1 (-2.63%) 230,766 857.46 0 0 3,800 4,100 3,500
28/01/2026 3,800 -0.1 (-2.56%) 127,728 479.98 0 0 3,900 4,200 3,600
27/01/2026 3,900 0.2 (5.41%) 231,312 877.31 0 0 3,700 4,000 3,400
26/01/2026 3,700 -0.2 (-5.13%) 675,664 2,511.36 0 0 3,900 4,200 3,600
23/01/2026 3,900 -0.1 (-2.5%) 276,250 1,081.1 0 0 4,000 4,400 3,600
22/01/2026 4,000 0 (0%) 272,824 1,084.84 0 0 4,000 4,400 3,600
21/01/2026 4,000 0 (0%) 131,619 525.85 0 0 4,000 4,400 3,600
20/01/2026 4,000 0 (0%) 306,594 1,243.93 0 0 4,000 4,400 3,600
19/01/2026 4,000 0 (0%) 105,682 421.89 0 0 4,000 4,400 3,600
16/01/2026 4,000 -0.1 (-2.44%) 300,628 1,196.75 0 0 4,100 4,500 3,700
15/01/2026 4,100 0.1 (2.5%) 95,530 381.22 0 0 4,000 4,400 3,600
14/01/2026 4,000 0 (0%) 219,513 878.32 0 0 4,000 4,400 3,600
13/01/2026 4,000 0 (0%) 292,327 1,176.43 0 0 4,000 4,400 3,600
12/01/2026 4,000 0 (0%) 171,440 685.18 0 0 4,000 4,400 3,600
09/01/2026 4,000 0 (0%) 118,201 468.21 0 0 4,000 4,400 3,600
08/01/2026 4,000 -0.1 (-2.44%) 128,054 516.77 0 0 4,100 4,500 3,700
07/01/2026 4,100 0.1 (2.5%) 94,450 383.7 0 0 4,000 4,400 3,600
06/01/2026 4,000 0 (0%) 360,558 1,424.92 0 0 4,000 4,400 3,600
05/01/2026 4,000 -0.1 (-2.44%) 324,188 1,313.79 0 0 4,100 4,500 3,700
31/12/2025 4,100 -0.2 (-4.65%) 206,655 866.78 0 0 4,300 4,700 3,900
30/12/2025 4,300 0 (0%) 52,611 222.61 0 0 4,300 4,700 3,900
29/12/2025 4,300 0.1 (2.38%) 200,897 842.48 0 0 4,200 4,600 3,800
26/12/2025 4,200 0 (0%) 198,672 833.06 0 0 4,200 4,600 3,800
25/12/2025 4,200 -0.1 (-2.33%) 23,399 98.87 0 0 4,300 4,700 3,900
24/12/2025 4,300 0 (0%) 205,049 866.21 0 0 4,300 4,700 3,900
23/12/2025 4,300 0 (0%) 112,677 485.09 0 0 4,300 4,700 3,900
22/12/2025 4,300 0 (0%) 129,588 557.71 0 0 4,300 4,700 3,900
19/12/2025 4,300 0 (0%) 99,342 426.23 0 0 4,300 4,700 3,900
18/12/2025 4,300 0 (0%) 159,101 684.54 0 0 4,300 4,700 3,900
17/12/2025 4,300 0 (0%) 134,336 578.22 0 0 4,300 4,700 3,900
16/12/2025 4,300 0 (0%) 200,873 864.62 0 0 4,300 4,700 3,900
15/12/2025 4,300 0 (0%) 56,252 240.86 0 0 4,300 4,700 3,900
12/12/2025 4,300 -0.1 (-2.27%) 277,302 1,196.32 0 0 4,400 4,800 4,000
11/12/2025 4,400 0 (0%) 214,740 944.56 0 0 4,400 4,800 4,000
10/12/2025 4,400 0 (0%) 218,501 954.69 0 0 4,400 4,800 4,000
09/12/2025 4,400 0 (0%) 325,950 1,427.42 0 0 4,400 4,800 4,000
08/12/2025 4,400 0 (0%) 172,302 758.24 0 0 4,400 4,800 4,000
05/12/2025 4,400 0 (0%) 222,114 976.59 0 0 4,400 4,800 4,000
04/12/2025 4,400 0.1 (2.33%) 214,669 948.32 0 0 4,300 4,700 3,900
03/12/2025 4,300 -0.1 (-2.27%) 236,438 1,028.58 0 0 4,400 4,800 4,000
02/12/2025 4,400 0 (0%) 128,402 559.3 0 0 4,400 4,800 4,000
01/12/2025 4,400 -0.1 (-2.22%) 147,628 650.87 0 0 4,500 4,900 4,100
28/11/2025 4,500 0 (0%) 255,984 1,139.71 0 0 4,500 4,900 4,100
27/11/2025 4,500 0.1 (2.27%) 1,615,178 7,113.23 0 0 4,400 4,800 4,000
26/11/2025 4,400 -0.1 (-2.22%) 100,147 441.11 0 0 4,500 4,900 4,100
25/11/2025 4,500 0.1 (2.27%) 117,406 518.82 0 0 4,400 4,800 4,000
24/11/2025 4,400 -0.1 (-2.22%) 1,444,186 6,356.34 0 0 4,500 4,900 4,100
21/11/2025 4,500 0 (0%) 126,302 556.75 0 0 4,500 4,900 4,100
20/11/2025 4,500 0.1 (2.27%) 126,320 559.82 0 0 4,400 4,800 4,000
19/11/2025 4,400 -0.1 (-2.22%) 202,513 891.88 0 0 4,500 4,900 4,100
18/11/2025 4,500 0.1 (2.27%) 132,203 581.52 0 0 4,400 4,800 4,000
17/11/2025 4,400 0 (0%) 122,940 542.36 0 0 4,400 4,800 4,000
14/11/2025 4,400 -0.1 (-2.22%) 57,053 252.2 0 0 4,500 4,900 4,100
13/11/2025 4,500 0 (0%) 121,340 540.74 0 0 4,500 4,900 4,100
12/11/2025 4,500 0.2 (4.65%) 73,680 323.19 0 0 4,300 4,700 3,900
11/11/2025 4,300 0 (0%) 207,302 904.69 0 0 4,300 4,700 3,900
10/11/2025 4,300 -0.1 (-2.27%) 249,910 1,076.91 0 0 4,400 4,800 4,000
07/11/2025 4,400 0 (0%) 224,251 990.54 0 0 4,400 4,800 4,000
06/11/2025 4,400 -0.2 (-4.35%) 105,645 477.37 0 0 4,600 5,000 4,200
05/11/2025 4,600 0 (0%) 46,703 211.65 0 0 4,600 5,000 4,200
04/11/2025 4,600 0.1 (2.22%) 414,147 1,842.32 0 0 4,500 4,900 4,100
03/11/2025 4,500 -0.3 (-6.25%) 732,464 3,382.64 0 0 4,800 5,200 4,400
31/10/2025 4,800 -0.1 (-2.04%) 400,809 1,979.48 0 0 4,900 5,300 4,500
30/10/2025 4,900 0.4 (8.89%) 1,183,877 5,739.25 0 0 4,500 4,900 4,100
29/10/2025 4,500 0.1 (2.27%) 321,323 1,432.76 0 0 4,400 4,800 4,000
28/10/2025 4,400 -0.1 (-2.22%) 332,400 1,464.46 0 0 4,500 4,900 4,100
27/10/2025 4,500 0.1 (2.27%) 165,765 742.82 0 0 4,400 4,800 4,000
24/10/2025 4,400 -0.1 (-2.22%) 227,506 1,009.12 0 0 4,500 4,900 4,100
23/10/2025 4,500 0 (0%) 300,614 1,337.18 0 0 4,500 4,900 4,100
22/10/2025 4,500 0 (0%) 145,874 639.8 0 0 4,500 4,900 4,100
21/10/2025 4,500 0.1 (2.27%) 1,594,813 7,039.37 0 0 4,400 4,800 4,000
20/10/2025 4,400 -0.4 (-8.33%) 1,012,125 4,628.76 0 0 4,800 5,200 4,400
17/10/2025 4,800 -0.1 (-2.04%) 259,796 1,257.52 0 0 4,900 5,300 4,500
16/10/2025 4,900 0.1 (2.08%) 825,407 3,958.03 0 0 4,800 5,200 4,400
15/10/2025 4,800 0 (0%) 332,341 1,607.06 0 0 4,800 5,200 4,400
14/10/2025 4,800 -0.1 (-2.04%) 477,634 2,340.23 0 0 4,900 5,300 4,500
13/10/2025 4,900 -0.1 (-2%) 694,993 3,419.02 0 0 5,000 5,500 4,500
10/10/2025 5,000 0.1 (2.04%) 386,069 1,923.19 0 0 4,900 5,300 4,500
09/10/2025 4,900 -0.1 (-2%) 323,271 1,611.74 0 0 5,000 5,500 4,500
08/10/2025 5,000 0 (0%) 267,025 1,340.38 0 0 5,000 5,500 4,500
07/10/2025 5,000 -0.1 (-1.96%) 395,063 1,982.02 0 0 5,100 5,600 4,600
06/10/2025 5,100 0.2 (4.08%) 385,199 1,958.65 0 0 4,900 5,300 4,500
03/10/2025 4,900 -0.1 (-2%) 447,264 2,228.32 0 0 5,000 5,500 4,500
02/10/2025 5,000 -0.2 (-3.85%) 455,874 2,314.87 0 0 5,200 5,700 4,700

Historical Data - BSC

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