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
18/03/2026 2,400 0 (0%) 19,400 46.58 0 0 2,400 2,700 2,100
17/03/2026 2,400 0 (0%) 50,360 121.37 0 0 2,400 2,700 2,100
16/03/2026 2,400 -0.1 (-4%) 8,150 19.66 0 0 2,500 2,800 2,200
13/03/2026 2,400 0 (0%) 33,403 83.23 0 0 2,400 2,700 2,100
12/03/2026 2,500 0 (0%) 25,603 62.49 0 0 2,500 2,800 2,200
11/03/2026 2,500 0 (0%) 10,004 25.01 0 0 2,500 2,800 2,200
10/03/2026 2,600 0.3 (13.04%) 206,696 517.3 0 0 2,300 2,600 2,000
09/03/2026 2,300 -0.1 (-4.17%) 306,825 705.37 0 0 2,400 2,700 2,100
06/03/2026 2,400 0 (0%) 157,500 383 0 0 2,400 2,700 2,100
05/03/2026 2,400 0.1 (4.35%) 284,900 687.33 0 0 2,300 2,600 2,000
04/03/2026 2,300 -0.1 (-4.17%) 239,207 539.77 0 0 2,400 2,700 2,100
03/03/2026 2,400 0.1 (4.35%) 63,951 153.23 0 0 2,300 2,600 2,000
02/03/2026 2,300 -0.1 (-4.17%) 171,759 399.6 0 0 2,400 2,700 2,100
27/02/2026 2,400 0 (0%) 43,801 105.25 0 0 2,400 2,700 2,100
26/02/2026 2,400 0 (0%) 103,500 248.48 0 0 2,400 2,700 2,100
25/02/2026 2,500 0.1 (4.17%) 84,004 201.69 0 0 2,400 2,700 2,100
24/02/2026 2,500 0.1 (4.17%) 69,739 167.49 0 0 2,400 2,700 2,100
23/02/2026 2,500 0.1 (4.17%) 9,494 23.03 0 0 2,400 2,700 2,100
13/02/2026 2,500 0.1 (4.17%) 25,201 60.71 0 0 2,400 2,700 2,100
12/02/2026 2,500 0.1 (4.17%) 7,003 16.89 0 0 2,400 2,700 2,100
11/02/2026 2,500 0.1 (4.17%) 21,031 50.56 0 0 2,400 2,700 2,100
10/02/2026 2,300 -0.1 (-4.17%) 31,706 75.81 0 0 2,400 2,700 2,100
09/02/2026 2,500 0.1 (4.17%) 19,500 47.04 0 0 2,400 2,700 2,100
06/02/2026 2,400 -0.1 (-4%) 61,660 148.03 0 0 2,500 2,800 2,200
05/02/2026 2,500 0 (0%) 33,900 83.4 0 0 2,500 2,800 2,200
04/02/2026 2,500 0.1 (4.17%) 28,500 71.17 0 0 2,400 2,700 2,100
03/02/2026 2,400 -0.2 (-7.69%) 166,500 403.06 0 0 2,600 2,900 2,300
02/02/2026 2,600 0 (0%) 98,463 259.35 0 0 2,600 2,900 2,300
30/01/2026 2,600 0.3 (13.04%) 383,826 983.51 0 0 2,300 2,600 2,000
29/01/2026 2,400 0.1 (4.35%) 47,400 109.08 0 0 2,300 2,600 2,000
28/01/2026 2,300 0 (0%) 1,200 2.76 0 0 2,300 2,600 2,000
27/01/2026 2,300 0 (0%) 8,800 20.26 0 0 2,300 2,600 2,000
26/01/2026 2,300 -0.1 (-4.17%) 502 1.17 0 0 2,400 2,700 2,100
23/01/2026 2,400 0 (0%) 10,800 25.92 0 0 2,400 2,700 2,100
22/01/2026 2,400 0.1 (4.35%) 33,882 81.39 0 0 2,300 2,600 2,000
21/01/2026 2,400 0 (0%) 49,521 114.44 0 0 2,400 2,700 2,100
20/01/2026 2,400 0 (0%) 38,863 93.27 0 0 2,400 2,700 2,100
19/01/2026 2,400 0 (0%) 45,200 108.36 0 0 2,400 2,700 2,100
16/01/2026 2,400 0.1 (4.35%) 93,041 223.13 0 0 2,300 2,600 2,000
15/01/2026 2,300 0 (0%) 7,704 17.74 0 0 2,300 2,600 2,000
14/01/2026 2,300 0 (0%) 6,015 13.86 0 0 2,300 2,600 2,000
13/01/2026 2,300 0 (0%) 14,565 33.52 0 0 2,300 2,600 2,000
12/01/2026 2,300 -0.1 (-4.17%) 102,333 235.64 0 0 2,400 2,700 2,100
09/01/2026 2,400 0 (0%) 48,516 115.97 0 0 2,400 2,700 2,100
08/01/2026 2,400 0.1 (4.35%) 112,486 268.25 0 0 2,300 2,600 2,000
07/01/2026 2,300 0.1 (4.55%) 49,900 114.7 0 0 2,200 2,500 1,900
06/01/2026 2,200 -0.1 (-4.35%) 35,036 77.52 0 0 2,300 2,600 2,000
05/01/2026 2,300 0 (0%) 31,404 72.23 0 0 2,300 2,600 2,000
31/12/2025 2,400 0.1 (4.35%) 21,312 49.04 0 0 2,300 2,600 2,000
30/12/2025 2,300 0 (0%) 30,526 70.22 0 0 2,300 2,600 2,000
29/12/2025 2,400 0.1 (4.35%) 1,000 2.34 0 0 2,300 2,600 2,000
26/12/2025 2,400 0.1 (4.35%) 86,302 195.79 0 0 2,300 2,600 2,000
25/12/2025 2,400 0.1 (4.35%) 35,100 81.07 0 0 2,300 2,600 2,000
24/12/2025 2,400 0 (0%) 157,022 362.35 0 0 2,400 2,700 2,100
23/12/2025 2,400 0 (0%) 55,700 133.46 0 0 2,400 2,700 2,100
22/12/2025 2,400 0 (0%) 53,712 129.12 0 0 2,400 2,700 2,100
19/12/2025 2,500 0.2 (8.7%) 46,689 112.06 0 0 2,300 2,600 2,000
18/12/2025 2,400 0 (0%) 89,657 209.66 0 0 2,400 2,700 2,100
17/12/2025 2,400 0.1 (4.35%) 30,111 72.38 0 0 2,300 2,600 2,000
16/12/2025 2,300 -0.1 (-4.17%) 85,133 198.63 0 0 2,400 2,700 2,100
15/12/2025 2,300 -0.1 (-4.17%) 147,200 359.76 0 0 2,400 2,700 2,100
12/12/2025 2,400 0 (0%) 14,712 35.31 0 0 2,400 2,700 2,100
11/12/2025 2,400 0 (0%) 53,814 129.17 0 0 2,400 2,700 2,100
10/12/2025 2,400 -0.1 (-4%) 53,213 127.82 0 0 2,500 2,800 2,200
09/12/2025 2,500 0 (0%) 6,600 16.41 0 0 2,500 2,800 2,200
08/12/2025 2,500 0.1 (4.17%) 62,401 155.87 0 0 2,400 2,700 2,100
05/12/2025 2,400 -0.1 (-4%) 41,300 99.14 0 0 2,500 2,800 2,200
04/12/2025 2,500 0 (0%) 45,738 112.88 0 0 2,500 2,800 2,200
03/12/2025 2,500 0 (0%) 8,330 20.8 0 0 2,500 2,800 2,200
02/12/2025 2,400 0 (0%) 6,600 16.25 0 0 2,400 2,700 2,100
01/12/2025 2,400 -0.1 (-4%) 35,801 86.01 0 0 2,500 2,800 2,200
28/11/2025 2,500 0 (0%) 74,527 186.38 0 0 2,500 2,800 2,200
27/11/2025 2,500 0.1 (4.17%) 51,000 127.3 0 0 2,400 2,700 2,100
26/11/2025 2,500 0.1 (4.17%) 13,000 31.78 0 0 2,400 2,700 2,100
25/11/2025 2,400 0 (0%) 3,001 7.2 0 0 2,400 2,700 2,100
24/11/2025 2,400 0 (0%) 15,240 36.64 0 0 2,400 2,700 2,100
21/11/2025 2,500 0.1 (4.17%) 8,510 20.24 0 0 2,400 2,700 2,100
20/11/2025 2,400 -0.1 (-4%) 29,105 69.86 0 0 2,500 2,800 2,200
19/11/2025 2,500 0.1 (4.17%) 9,508 23.63 0 0 2,400 2,700 2,100
18/11/2025 2,400 0.1 (4.35%) 62,501 148.95 0 0 2,300 2,600 2,000
17/11/2025 2,500 0.1 (4.17%) 59,710 138.63 0 0 2,400 2,700 2,100
14/11/2025 2,400 -0.1 (-4%) 34,517 82.89 0 0 2,500 2,800 2,200
13/11/2025 2,500 0.1 (4.17%) 42,201 104.84 0 0 2,400 2,700 2,100
12/11/2025 2,400 0 (0%) 6,100 14.9 0 0 2,400 2,700 2,100
11/11/2025 2,400 -0.1 (-4%) 4,300 10.34 0 0 2,500 2,800 2,200
10/11/2025 2,500 0.1 (4.17%) 900 2.25 0 0 2,400 2,700 2,100
07/11/2025 2,400 0 (0%) 11,350 27.32 0 0 2,400 2,700 2,100
06/11/2025 2,500 0 (0%) 17,810 43. 0 0 2,500 2,800 2,200
05/11/2025 2,500 0 (0%) 20,200 50.5 0 0 2,500 2,800 2,200
04/11/2025 2,500 0.1 (4.17%) 31,504 77.28 0 0 2,400 2,700 2,100
03/11/2025 2,400 -0.2 (-7.69%) 63,715 154.19 0 0 2,600 2,900 2,300
31/10/2025 2,600 0 (0%) 4,835 12.59 0 0 2,600 2,900 2,300
30/10/2025 2,600 0 (0%) 14,603 38.14 0 0 2,600 2,900 2,300
29/10/2025 2,600 0.1 (4%) 12,800 33.31 0 0 2,500 2,800 2,200
28/10/2025 2,500 0 (0%) 10,400 26.29 0 0 2,500 2,800 2,200
27/10/2025 2,600 0.1 (4%) 17,506 44.4 0 0 2,500 2,800 2,200
24/10/2025 2,500 -0.1 (-3.85%) 15,530 39.16 0 0 2,600 2,900 2,300
23/10/2025 2,700 0.2 (8%) 12,000 30.64 0 0 2,500 2,800 2,200
22/10/2025 2,500 0.1 (4.17%) 5,300 13.39 0 0 2,400 2,700 2,100
21/10/2025 2,600 0.1 (4%) 34,536 83.37 0 0 2,500 2,800 2,200
20/10/2025 2,600 0 (0%) 30,125 75.76 0 0 2,600 2,900 2,300
17/10/2025 2,600 0 (0%) 42,249 108.86 0 0 2,600 2,900 2,300
16/10/2025 2,700 0 (0%) 62,900 165.29 0 0 2,700 3,100 2,300
15/10/2025 2,700 0 (0%) 10,752 28.78 0 0 2,700 3,100 2,300
14/10/2025 2,700 0.1 (3.85%) 35,368 94.68 0 0 2,600 2,900 2,300
13/10/2025 2,800 0 (0%) 45,817 120.96 0 0 2,800 3,200 2,400
10/10/2025 2,900 0.1 (3.57%) 26,409 72.72 0 0 2,800 3,200 2,400
09/10/2025 2,900 0.1 (3.57%) 23,456 65.3 0 0 2,800 3,200 2,400
08/10/2025 2,700 -0.2 (-6.9%) 20,106 56.46 0 0 2,900 3,300 2,500
07/10/2025 2,900 0.1 (3.57%) 43,100 126.91 0 0 2,800 3,200 2,400
06/10/2025 2,800 0.3 (12%) 40,995 114.24 0 0 2,500 2,800 2,200
03/10/2025 2,600 -0.3 (-10.34%) 314,255 789.37 0 0 2,900 3,300 2,500
02/10/2025 2,800 0 (0%) 34,801 100.67 0 0 2,800 3,200 2,400
01/10/2025 2,800 -0.1 (-3.45%) 43,501 122.76 0 0 2,900 3,300 2,500
30/09/2025 2,900 0 (0%) 32,146 91.71 0 0 2,900 3,300 2,500
29/09/2025 2,900 0 (0%) 45,197 131.79 0 0 2,900 3,300 2,500
26/09/2025 3,000 0 (0%) 98,500 288.72 0 0 3,000 3,400 2,600
25/09/2025 3,000 0.1 (3.45%) 19,254 57.19 0 0 2,900 3,300 2,500
24/09/2025 2,900 0 (0%) 25,322 73.45 0 0 2,900 3,300 2,500
23/09/2025 3,000 0 (0%) 17,719 51.53 0 0 3,000 3,400 2,600
22/09/2025 3,000 0 (0%) 44,304 131.9 0 0 3,000 3,400 2,600
19/09/2025 3,000 0 (0%) 16,341 48.88 0 0 3,000 3,400 2,600
18/09/2025 3,100 0.1 (3.33%) 21,636 65.05 0 0 3,000 3,400 2,600

Historical Data - BSC

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