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 3,500 0.3 (9.38%) 5,000 17.5 0 0 3,200 3,600 2,800
02/04/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
01/04/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
31/03/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
30/03/2026 3,200 0 (0%) 0 0 0 0 3,200 3,600 2,800
27/03/2026 3,200 -0.1 (-3.03%) 6,002 18.95 0 0 3,300 3,700 2,900
26/03/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
25/03/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
24/03/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
23/03/2026 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
20/03/2026 3,400 -0.1 (-2.86%) 6,289 20.6 0 0 3,500 4,000 3,000
19/03/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
18/03/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
17/03/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
16/03/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
13/03/2026 3,600 0.1 (2.86%) 4,400 15.53 0 0 3,500 4,000 3,000
12/03/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
11/03/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
10/03/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
09/03/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
06/03/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
05/03/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
04/03/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
03/03/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
02/03/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
27/02/2026 3,600 -0.1 (-2.7%) 1,300 4.6 0 0 3,700 4,200 3,200
26/02/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
25/02/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
24/02/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
23/02/2026 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
13/02/2026 3,900 0.3 (8.33%) 700 2.58 0 0 3,600 4,100 3,100
12/02/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
11/02/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
10/02/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
09/02/2026 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
06/02/2026 3,700 -0.1 (-2.63%) 224 0.79 0 0 3,800 4,300 3,300
05/02/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
04/02/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
03/02/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
02/02/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
30/01/2026 3,600 0.2 (5.88%) 600 2.26 0 0 3,400 3,900 2,900
29/01/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
28/01/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
27/01/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
26/01/2026 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
23/01/2026 3,500 0 (0%) 20,909 71.02 0 0 3,500 4,000 3,000
22/01/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
21/01/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
20/01/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
19/01/2026 3,500 0 (0%) 0 0 0 0 3,500 4,000 3,000
16/01/2026 3,500 -0.6 (-14.63%) 14,200 49.86 0 0 4,100 4,700 3,500
15/01/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
14/01/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
13/01/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
12/01/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
09/01/2026 4,100 0.3 (7.89%) 1,093 4.42 0 0 3,800 4,300 3,300
08/01/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
07/01/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
06/01/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
05/01/2026 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
31/12/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
30/12/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
29/12/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
26/12/2025 3,800 0.1 (2.7%) 400 1.52 0 0 3,700 4,200 3,200
25/12/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
24/12/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
23/12/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
22/12/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
19/12/2025 3,700 0.3 (8.82%) 500 1.85 0 0 3,400 3,900 2,900
18/12/2025 3,400 0 (0%) 0 0 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 (0%) 0 0 0 0 3,400 3,900 2,900
15/12/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
12/12/2025 3,700 -0.1 (-2.63%) 172,010 586.94 0 0 3,800 4,300 3,300
11/12/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
10/12/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
09/12/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
08/12/2025 3,800 0 (0%) 0 0 0 0 3,800 4,300 3,300
05/12/2025 3,900 0.3 (8.33%) 2,681 10.2 0 0 3,600 4,100 3,100
04/12/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
03/12/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
02/12/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
01/12/2025 3,600 0 (0%) 0 0 0 0 3,600 4,100 3,100
28/11/2025 3,600 0.3 (9.09%) 1,010 3.63 0 0 3,300 3,700 2,900
27/11/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
26/11/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
25/11/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
24/11/2025 3,300 0 (0%) 0 0 0 0 3,300 3,700 2,900
21/11/2025 3,300 0.3 (10%) 1,205 3.98 0 0 3,000 3,400 2,600
20/11/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
19/11/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
18/11/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
17/11/2025 3,000 0 (0%) 0 0 0 0 3,000 3,400 2,600
14/11/2025 3,300 -0.1 (-2.94%) 1,500 4.57 0 0 3,400 3,900 2,900
13/11/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
12/11/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
11/11/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
10/11/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
07/11/2025 3,400 0 (0%) 1 0. 0 0 3,400 3,900 2,900
06/11/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
05/11/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
04/11/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
03/11/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
31/10/2025 3,400 -0.3 (-8.11%) 10,090 34.42 0 0 3,700 4,200 3,200
30/10/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
29/10/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
28/10/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
27/10/2025 3,700 0 (0%) 0 0 0 0 3,700 4,200 3,200
24/10/2025 3,500 0.1 (2.94%) 1,300 4.75 0 0 3,400 3,900 2,900
23/10/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
22/10/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
21/10/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
20/10/2025 3,400 0 (0%) 0 0 0 0 3,400 3,900 2,900
17/10/2025 3,400 -0.5 (-12.82%) 3,400 11.57 0 0 3,900 4,400 3,400
16/10/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
15/10/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
14/10/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
13/10/2025 3,900 0 (0%) 0 0 0 0 3,900 4,400 3,400
10/10/2025 3,900 -0.1 (-2.5%) 26,481 103.88 0 0 4,000 4,600 3,400
09/10/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
08/10/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
07/10/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
06/10/2025 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400

Historical Data - BSC

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