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
06/04/2026 2,700 -0.1 (-3.57%) 451,612 1,240.01 0 0 2,800 3,000 2,600
03/04/2026 2,800 0 (0%) 483,104 1,353.5 0 0 2,800 3,000 2,600
02/04/2026 2,800 0 (0%) 118,643 334.36 0 0 2,800 3,000 2,600
01/04/2026 2,800 0 (0%) 60,912 173.24 0 0 2,800 3,000 2,600
31/03/2026 2,800 0 (0%) 216,889 627.25 0 0 2,800 3,000 2,600
30/03/2026 2,800 -0.1 (-3.45%) 51,650 144.85 0 0 2,900 3,100 2,700
27/03/2026 2,900 0.1 (3.57%) 67,604 190.42 0 0 2,800 3,000 2,600
26/03/2026 2,800 0 (0%) 85,757 240.36 0 0 2,800 3,000 2,600
25/03/2026 2,800 0 (0%) 289,079 809.34 0 0 2,800 3,000 2,600
24/03/2026 2,800 0.1 (3.7%) 28,521 78.2 0 0 2,700 2,900 2,500
23/03/2026 2,700 -0.1 (-3.57%) 97,809 267.62 0 0 2,800 3,000 2,600
20/03/2026 2,800 0 (0%) 150,693 423.03 0 0 2,800 3,000 2,600
19/03/2026 2,800 0 (0%) 110,376 308.95 0 0 2,800 3,000 2,600
18/03/2026 2,800 0 (0%) 288,183 806.92 0 0 2,800 3,000 2,600
17/03/2026 2,800 -0.1 (-3.45%) 47,852 138.38 0 0 2,900 3,100 2,700
16/03/2026 2,900 0.1 (3.57%) 85,613 240.81 0 0 2,800 3,000 2,600
13/03/2026 2,800 0 (0%) 118,193 331.38 0 0 2,800 3,000 2,600
12/03/2026 2,800 0 (0%) 132,235 377.73 0 0 2,800 3,000 2,600
11/03/2026 2,800 0 (0%) 129,312 363.62 0 0 2,800 3,000 2,600
10/03/2026 2,800 0.1 (3.7%) 288,772 808.13 0 0 2,700 2,900 2,500
09/03/2026 2,700 -0.3 (-10%) 1,073,399 2,949.69 0 0 3,000 3,300 2,700
06/03/2026 3,000 0 (0%) 288,100 849.27 0 0 3,000 3,300 2,700
05/03/2026 3,000 0 (0%) 179,168 537.53 0 0 3,000 3,300 2,700
04/03/2026 3,000 0 (0%) 254,296 759.61 0 0 3,000 3,300 2,700
03/03/2026 3,000 0 (0%) 348,437 1,045.73 0 0 3,000 3,300 2,700
02/03/2026 3,000 -0.1 (-3.23%) 403,146 1,210.13 0 0 3,100 3,400 2,800
27/02/2026 3,100 0 (0%) 178,247 552.35 0 0 3,100 3,400 2,800
26/02/2026 3,100 0 (0%) 302,430 938.12 0 0 3,100 3,400 2,800
25/02/2026 3,100 0 (0%) 268,221 831.64 0 0 3,100 3,400 2,800
24/02/2026 3,100 0 (0%) 370,452 1,150.64 0 0 3,100 3,400 2,800
23/02/2026 3,100 0.1 (3.33%) 111,265 336.41 0 0 3,000 3,300 2,700
13/02/2026 3,000 -0.1 (-3.23%) 314,901 945.97 0 0 3,100 3,400 2,800
12/02/2026 3,100 0.1 (3.33%) 52,913 159.8 0 0 3,000 3,300 2,700
11/02/2026 3,000 0 (0%) 26,540 79.99 0 0 3,000 3,300 2,700
10/02/2026 3,000 0 (0%) 448,996 1,347.64 0 0 3,000 3,300 2,700
09/02/2026 3,000 0 (0%) 49,248 147.98 0 0 3,000 3,300 2,700
06/02/2026 3,000 -0.1 (-3.23%) 217,775 668.96 0 0 3,100 3,400 2,800
05/02/2026 3,100 -0.1 (-3.13%) 236,668 733.32 0 0 3,200 3,500 2,900
04/02/2026 3,200 0.1 (3.23%) 200,195 622.31 0 0 3,100 3,400 2,800
03/02/2026 3,100 0 (0%) 147,500 456.9 0 0 3,100 3,400 2,800
02/02/2026 3,100 0 (0%) 311,760 971.65 0 0 3,100 3,400 2,800
30/01/2026 3,100 0.1 (3.33%) 408,317 1,260.01 0 0 3,000 3,300 2,700
29/01/2026 3,000 -0.1 (-3.23%) 183,331 554.18 0 0 3,100 3,400 2,800
28/01/2026 3,100 -0.1 (-3.13%) 794,907 2,396.4 0 0 3,200 3,500 2,900
27/01/2026 3,200 0.1 (3.23%) 119,297 368.44 0 0 3,100 3,400 2,800
26/01/2026 3,100 -0.1 (-3.13%) 298,481 928.72 0 0 3,200 3,500 2,900
23/01/2026 3,200 0 (0%) 221,115 702.16 0 0 3,200 3,500 2,900
22/01/2026 3,200 0.1 (3.23%) 395,314 1,252.42 0 0 3,100 3,400 2,800
21/01/2026 3,100 0 (0%) 200,214 615.25 0 0 3,100 3,400 2,800
20/01/2026 3,100 -0.1 (-3.13%) 376,598 1,180.86 0 0 3,200 3,500 2,900
19/01/2026 3,200 0 (0%) 126,524 400.67 0 0 3,200 3,500 2,900
16/01/2026 3,200 0.1 (3.23%) 268,024 866.43 0 0 3,100 3,400 2,800
15/01/2026 3,100 -0.2 (-6.06%) 183,951 591.12 0 0 3,300 3,600 3,000
14/01/2026 3,300 0.2 (6.45%) 1,251,192 3,946.78 0 0 3,100 3,400 2,800
13/01/2026 3,100 0 (0%) 159,660 480.05 0 0 3,100 3,400 2,800
12/01/2026 3,100 0.1 (3.33%) 292,019 871.46 0 0 3,000 3,300 2,700
09/01/2026 3,000 0 (0%) 362,938 1,088.94 0 0 3,000 3,300 2,700
08/01/2026 3,000 0 (0%) 117,534 354.29 0 0 3,000 3,300 2,700
07/01/2026 3,000 -0.1 (-3.23%) 235,148 707.51 0 0 3,100 3,400 2,800
06/01/2026 3,100 0 (0%) 355,589 1,068.26 0 0 3,100 3,400 2,800
05/01/2026 3,100 0 (0%) 170,325 526.37 0 0 3,100 3,400 2,800
31/12/2025 3,100 -0.1 (-3.13%) 270,950 840.42 0 0 3,200 3,500 2,900
30/12/2025 3,200 0 (0%) 158,548 491.85 0 0 3,200 3,500 2,900
29/12/2025 3,200 0.1 (3.23%) 41,066 127.69 0 0 3,100 3,400 2,800
26/12/2025 3,100 -0.1 (-3.13%) 207,913 652.12 0 0 3,200 3,500 2,900
25/12/2025 3,200 0 (0%) 368,258 1,180.11 0 0 3,200 3,500 2,900
24/12/2025 3,200 0 (0%) 208,972 673.71 0 0 3,200 3,500 2,900
23/12/2025 3,200 0 (0%) 287,258 921.5 0 0 3,200 3,500 2,900
22/12/2025 3,200 0 (0%) 435,572 1,396.43 0 0 3,200 3,500 2,900
19/12/2025 3,200 -0.1 (-3.03%) 279,757 908.61 0 0 3,300 3,600 3,000
18/12/2025 3,300 0 (0%) 251,812 831.05 0 0 3,300 3,600 3,000
17/12/2025 3,300 -0.1 (-2.94%) 63,397 211.5 0 0 3,400 3,700 3,100
16/12/2025 3,400 0.1 (3.03%) 117,881 388.92 0 0 3,300 3,600 3,000
15/12/2025 3,300 0 (0%) 171,623 566.4 0 0 3,300 3,600 3,000
12/12/2025 3,300 -0.1 (-2.94%) 252,130 848.63 0 0 3,400 3,700 3,100
11/12/2025 3,400 -0.1 (-2.86%) 66,560 231.61 0 0 3,500 3,800 3,200
10/12/2025 3,500 0.1 (2.94%) 135,661 464.97 0 0 3,400 3,700 3,100
09/12/2025 3,400 -0.1 (-2.86%) 254,430 866.07 0 0 3,500 3,800 3,200
08/12/2025 3,500 0 (0%) 382,080 1,302.46 0 0 3,500 3,800 3,200
05/12/2025 3,500 0.1 (2.94%) 106,272 363.94 0 0 3,400 3,700 3,100
04/12/2025 3,400 -0.1 (-2.86%) 317,140 1,081.98 0 0 3,500 3,800 3,200
03/12/2025 3,500 0.1 (2.94%) 32,131 110.85 0 0 3,400 3,700 3,100
02/12/2025 3,400 -0.1 (-2.86%) 141,994 484.97 0 0 3,500 3,800 3,200
01/12/2025 3,500 0.1 (2.94%) 208,080 718.96 0 0 3,400 3,700 3,100
28/11/2025 3,400 0 (0%) 36,080 123.25 0 0 3,400 3,700 3,100
27/11/2025 3,400 0 (0%) 59,057 200.96 0 0 3,400 3,700 3,100
26/11/2025 3,400 0 (0%) 45,589 155.03 0 0 3,400 3,700 3,100
25/11/2025 3,400 0 (0%) 179,659 617.26 0 0 3,400 3,700 3,100
24/11/2025 3,400 -0.1 (-2.86%) 40,978 140.22 0 0 3,500 3,800 3,200
21/11/2025 3,500 0 (0%) 264,105 888.39 0 0 3,500 3,800 3,200
20/11/2025 3,500 0.1 (2.94%) 138,865 473.29 0 0 3,400 3,700 3,100
19/11/2025 3,400 0 (0%) 81,784 278.31 0 0 3,400 3,700 3,100
18/11/2025 3,400 0 (0%) 202,079 686.5 0 0 3,400 3,700 3,100
17/11/2025 3,400 0 (0%) 101,126 344.38 0 0 3,400 3,700 3,100
14/11/2025 3,400 -0.1 (-2.86%) 105,549 358.89 0 0 3,500 3,800 3,200
13/11/2025 3,500 0 (0%) 129,106 440.27 0 0 3,500 3,800 3,200
12/11/2025 3,500 0.2 (6.06%) 301,842 1,026.56 0 0 3,300 3,600 3,000
11/11/2025 3,300 -0.1 (-2.94%) 42,833 141.65 0 0 3,400 3,700 3,100
10/11/2025 3,400 0 (0%) 280,182 926.31 0 0 3,400 3,700 3,100
07/11/2025 3,400 0 (0%) 100,236 333.98 0 0 3,400 3,700 3,100
06/11/2025 3,400 0 (0%) 118,737 393.01 0 0 3,400 3,700 3,100
05/11/2025 3,400 0 (0%) 170,248 579.08 0 0 3,400 3,700 3,100
04/11/2025 3,400 0.1 (3.03%) 409,380 1,392.03 0 0 3,300 3,600 3,000
03/11/2025 3,300 -0.3 (-8.33%) 833,460 2,845.03 0 0 3,600 3,900 3,300
31/10/2025 3,600 0 (0%) 60,275 218.51 0 0 3,600 3,900 3,300
30/10/2025 3,600 0 (0%) 203,595 734.72 0 0 3,600 3,900 3,300
29/10/2025 3,600 0.1 (2.86%) 67,122 240.18 0 0 3,500 3,800 3,200
28/10/2025 3,500 0.1 (2.94%) 216,400 755.12 0 0 3,400 3,700 3,100
27/10/2025 3,400 0 (0%) 253,351 861.78 0 0 3,400 3,700 3,100
24/10/2025 3,400 0 (0%) 112,820 383.54 0 0 3,400 3,700 3,100
23/10/2025 3,400 -0.1 (-2.86%) 91,022 313.54 0 0 3,500 3,800 3,200
22/10/2025 3,500 -0.1 (-2.78%) 1,424,009 4,800.86 0 0 3,600 3,900 3,300
21/10/2025 3,600 0 (0%) 297,393 1,069.56 0 0 3,600 3,900 3,300
20/10/2025 3,600 -0.3 (-7.69%) 232,209 862.09 0 0 3,900 4,200 3,600
17/10/2025 3,900 0 (0%) 425,433 1,639.74 0 0 3,900 4,200 3,600
16/10/2025 3,900 0.1 (2.63%) 206,661 785.75 0 0 3,800 4,100 3,500
15/10/2025 3,800 -0.1 (-2.56%) 346,266 1,349.34 0 0 3,900 4,200 3,600
14/10/2025 3,900 0.1 (2.63%) 560,524 2,179.14 0 0 3,800 4,100 3,500
13/10/2025 3,800 0 (0%) 467,793 1,744.12 0 0 3,800 4,100 3,500
10/10/2025 3,800 -0.2 (-5%) 224,440 866.76 0 0 4,000 4,400 3,600
09/10/2025 4,000 0.1 (2.56%) 477,948 1,911.89 0 0 3,900 4,200 3,600
08/10/2025 3,900 0.3 (8.33%) 809,468 3,077.89 0 0 3,600 3,900 3,300
07/10/2025 3,600 -0.1 (-2.7%) 338,339 1,225.59 0 0 3,700 4,000 3,400
06/10/2025 3,700 0.2 (5.71%) 181,584 658.65 0 0 3,500 3,800 3,200

Historical Data - BSC

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