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 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
01/04/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
31/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
30/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
27/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
26/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
25/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
24/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
23/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
20/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
19/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
18/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
17/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
16/03/2026 5,100 0 (0%) 53 0.27 0 0 5,100 5,800 4,400
13/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
12/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
11/03/2026 5,100 0 (0%) 9 0.05 0 0 5,100 5,800 4,400
10/03/2026 5,100 0 (0%) 39 0.22 0 0 5,100 5,800 4,400
09/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
06/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
05/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
04/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
03/03/2026 5,100 0.5 (10.87%) 200 1.01 0 0 4,600 5,200 4,000
02/03/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
27/02/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
26/02/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
25/02/2026 4,600 0 (0%) 0 0 0 0 4,600 5,200 4,000
24/02/2026 4,600 0.4 (9.52%) 101 0.46 0 0 4,200 4,800 3,600
23/02/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
13/02/2026 3,600 -0.4 (-10%) 400 1.66 0 0 4,000 4,600 3,400
12/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
11/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
10/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
09/02/2026 4,000 -0.1 (-2.44%) 100 0.4 0 0 4,100 4,700 3,500
06/02/2026 4,100 0.5 (13.89%) 200 0.82 0 0 3,600 4,100 3,100
05/02/2026 4,600 0.6 (15%) 1,500 5.36 0 0 4,000 4,600 3,400
04/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
03/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
02/02/2026 4,000 0 (0%) 0 0 0 0 4,000 4,600 3,400
30/01/2026 4,000 -0.1 (-2.44%) 200 0.8 0 0 4,100 4,700 3,500
29/01/2026 4,100 0 (0%) 0 0 0 0 4,100 4,700 3,500
28/01/2026 4,100 -0.1 (-2.38%) 400 1.64 0 0 4,200 4,800 3,600
27/01/2026 4,200 0 (0%) 100 0.42 0 0 4,200 4,800 3,600
26/01/2026 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
23/01/2026 4,200 -0.3 (-6.67%) 200 0.84 0 0 4,500 5,100 3,900
22/01/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
21/01/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
20/01/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
19/01/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
16/01/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
15/01/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
14/01/2026 4,500 0 (0%) 1 0. 0 0 4,500 5,100 3,900
13/01/2026 4,500 0 (0%) 100 0.45 0 0 4,500 5,100 3,900
12/01/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
09/01/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
08/01/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
07/01/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
06/01/2026 4,500 0 (0%) 200 0.9 0 0 4,500 5,100 3,900
05/01/2026 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
31/12/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
30/12/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
29/12/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
26/12/2025 4,500 0 (0%) 0 0 0 0 4,500 5,100 3,900
25/12/2025 4,300 0.3 (7.5%) 200 0.89 0 0 4,000 4,600 3,400
24/12/2025 4,000 -0.7 (-14.89%) 1,500 6 1,233,300 4,933.2 4,700 5,400 4,000
23/12/2025 4,700 0 (0%) 0 0 2,235,000 8,940 4,700 5,400 4,000
22/12/2025 4,700 0.5 (11.9%) 100 0.47 1,191,000 4,287.6 4,200 4,800 3,600
19/12/2025 4,200 0 (0%) 0 0 734,000 2,762.4 4,200 4,800 3,600
18/12/2025 4,200 0 (0%) 1 0. 0 0 4,200 4,800 3,600
17/12/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
16/12/2025 4,200 0 (0%) 200 0.84 0 0 4,200 4,800 3,600
15/12/2025 4,200 0 (0%) 1 0. 0 0 4,200 4,800 3,600
12/12/2025 4,200 0 (0%) 100 0.42 0 0 4,200 4,800 3,600
11/12/2025 4,200 0 (0%) 100 0.42 0 0 4,200 4,800 3,600
10/12/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
09/12/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
08/12/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
05/12/2025 4,200 0 (0%) 0 0 0 0 4,200 4,800 3,600
04/12/2025 4,200 0 (0%) 120 0.5 0 0 4,200 4,800 3,600
03/12/2025 4,200 -0.6 (-12.5%) 100 0.42 0 0 4,800 5,500 4,100
02/12/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
01/12/2025 4,800 0 (0%) 1 0.01 0 0 4,800 5,500 4,100
28/11/2025 4,800 0 (0%) 0 0 0 0 4,800 5,500 4,100
27/11/2025 4,800 -0.1 (-2.04%) 100 0.48 0 0 4,900 5,600 4,200
26/11/2025 4,900 0.5 (11.36%) 100 0.49 0 0 4,400 5,000 3,800
25/11/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
24/11/2025 4,400 0 (0%) 21 0.09 0 0 4,400 5,000 3,800
21/11/2025 4,400 0 (0%) 0 0 0 0 4,400 5,000 3,800
20/11/2025 4,400 0.5 (12.82%) 100 0.44 0 0 3,900 4,400 3,400
19/11/2025 3,900 -0.1 (-2.5%) 408 1.6 0 0 4,000 4,600 3,400
18/11/2025 4,900 0.4 (8.89%) 1,600 6.34 0 0 4,500 5,100 3,900
17/11/2025 4,500 0 (0%) 1,800 8.1 0 0 4,500 5,100 3,900
14/11/2025 4,500 0 (0%) 1,300 5.85 0 0 4,500 5,100 3,900
13/11/2025 4,500 -0.6 (-11.76%) 401 1.81 0 0 5,100 5,800 4,400
12/11/2025 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
11/11/2025 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
10/11/2025 5,000 0.5 (11.11%) 310 1.57 0 0 4,500 5,100 3,900
07/11/2025 5,400 0.5 (10.2%) 2,500 11.34 0 0 4,900 5,600 4,200
06/11/2025 4,900 -0.8 (-14.04%) 2,316 11.35 0 0 5,700 6,500 4,900
05/11/2025 5,700 0.6 (11.76%) 100 0.57 0 0 5,100 5,800 4,400
04/11/2025 5,100 0 (0%) 16 0.07 0 0 5,100 5,800 4,400
03/11/2025 5,600 0.3 (5.66%) 1,000 5.1 0 0 5,300 6,000 4,600
31/10/2025 5,800 0.5 (9.43%) 3,906 20.75 0 0 5,300 6,000 4,600
30/10/2025 5,300 0.6 (12.77%) 100 0.53 0 0 4,700 5,400 4,000
29/10/2025 4,700 0 (0%) 0 0 0 0 4,700 5,400 4,000
28/10/2025 4,700 0 (0%) 1,400 6.58 0 0 4,700 5,400 4,000
27/10/2025 4,700 -0.8 (-14.55%) 4,104 19.36 0 0 5,500 6,300 4,700
24/10/2025 5,500 0.6 (12.24%) 100 0.55 0 0 4,900 5,600 4,200
23/10/2025 5,000 0.1 (2.04%) 400 1.97 0 0 4,900 5,600 4,200
22/10/2025 4,900 0 (0%) 0 0 0 0 4,900 5,600 4,200
21/10/2025 5,500 0.4 (7.84%) 1,000 4.91 0 0 5,100 5,800 4,400
20/10/2025 5,100 0 (0%) 4 0.02 0 0 5,100 5,800 4,400
17/10/2025 5,100 0 (0%) 812 4.15 0 0 5,100 5,800 4,400
16/10/2025 5,700 0.7 (14.%) 2,704 13.66 0 0 5,000 5,700 4,300
15/10/2025 5,000 0.3 (6.38%) 400 2 0 0 4,700 5,400 4,000
14/10/2025 5,000 0.6 (13.64%) 800 3.75 0 0 4,400 5,000 3,800
13/10/2025 4,400 -0.7 (-13.73%) 2,800 12.33 0 0 5,100 5,800 4,400
10/10/2025 5,100 -0.1 (-1.92%) 1,402 7.17 0 0 5,200 5,900 4,500
09/10/2025 5,100 -0.9 (-15%) 4,300 22.2 0 0 6,000 6,900 5,100
08/10/2025 6,000 -1 (-14.29%) 703 4.22 0 0 7,000 8,000 6,000
07/10/2025 6,800 -1.2 (-15%) 802 5.63 0 0 8,000 9,200 6,800
06/10/2025 8,000 0.5 (6.67%) 1,015 8.1 0 0 7,500 8,600 6,400
03/10/2025 7,500 0.7 (10.29%) 100 0.75 0 0 6,800 7,800 5,800
02/10/2025 6,800 0.8 (13.33%) 102 0.69 0 0 6,000 6,900 5,100

Historical Data - BSC

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