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
16/01/2026 6,600 0.1 (1.54%) 9,012,758 60,023.96 0 0 6,500 7,100 5,900
15/01/2026 6,500 0 (0%) 1,109,403 7,143.65 0 0 6,500 7,100 5,900
14/01/2026 6,500 0 (0%) 5,186,627 33,437.48 0 0 6,500 7,100 5,900
13/01/2026 6,500 -0.1 (-1.52%) 1,359,944 8,851.34 0 0 6,600 7,200 6,000
12/01/2026 6,600 0 (0%) 2,442,787 15,901.28 0 0 6,600 7,200 6,000
09/01/2026 6,600 0 (0%) 4,114,701 26,986.74 0 0 6,600 7,200 6,000
08/01/2026 6,600 -0.1 (-1.49%) 3,259,833 21,585.4 0 0 6,700 7,300 6,100
07/01/2026 6,700 0.4 (6.35%) 7,242,713 46,869.37 0 0 6,300 6,900 5,700
06/01/2026 6,300 0 (0%) 882,406 5,539.94 0 0 6,300 6,900 5,700
05/01/2026 6,300 -0.3 (-4.55%) 3,885,096 24,797.29 0 0 6,600 7,200 6,000
31/12/2025 6,600 0 (0%) 2,002,711 13,210.37 0 0 6,600 7,200 6,000
30/12/2025 6,600 0.3 (4.76%) 1,281,987 8,269.52 0 0 6,300 6,900 5,700
29/12/2025 6,300 -0.3 (-4.55%) 1,631,234 10,440.22 0 0 6,600 7,200 6,000
26/12/2025 6,600 0 (0%) 1,752,707 11,371.45 0 0 6,600 7,200 6,000
25/12/2025 6,600 0.1 (1.54%) 2,428,849 15,770.3 0 0 6,500 7,100 5,900
24/12/2025 6,500 -0.1 (-1.52%) 1,918,048 12,433.35 0 0 6,600 7,200 6,000
23/12/2025 6,600 -0.4 (-5.71%) 4,814,073 32,709.45 0 0 7,000 7,700 6,300
22/12/2025 7,000 0.1 (1.45%) 2,648,961 18,182.95 0 0 6,900 7,500 6,300
19/12/2025 6,900 0.2 (2.99%) 7,042,772 48,697.5 0 0 6,700 7,300 6,100
18/12/2025 6,700 -0.1 (-1.47%) 1,847,267 12,391.33 0 0 6,800 7,400 6,200
17/12/2025 6,800 -0.1 (-1.45%) 3,129,840 21,302.71 0 0 6,900 7,500 6,300
16/12/2025 6,900 0.5 (7.81%) 3,897,030 26,101.89 0 0 6,400 7,000 5,800
15/12/2025 6,400 -0.1 (-1.54%) 910,208 5,816.95 0 0 6,500 7,100 5,900
12/12/2025 6,500 -0.1 (-1.52%) 4,177,514 27,229.98 0 0 6,600 7,200 6,000
11/12/2025 6,600 0.4 (6.45%) 5,747,985 36,733.78 0 0 6,200 6,800 5,600
10/12/2025 6,200 -0.1 (-1.59%) 2,996,636 18,417.95 0 0 6,300 6,900 5,700
09/12/2025 6,300 -0.1 (-1.56%) 1,936,387 11,996.19 0 0 6,400 7,000 5,800
08/12/2025 6,400 -0.1 (-1.54%) 1,444,994 9,260.44 0 0 6,500 7,100 5,900
05/12/2025 6,500 0.1 (1.56%) 3,601,518 22,655.05 0 0 6,400 7,000 5,800
04/12/2025 6,400 -0.2 (-3.03%) 1,732,354 11,290.32 0 0 6,600 7,200 6,000
03/12/2025 6,600 0 (0%) 2,977,619 19,385.37 0 0 6,600 7,200 6,000
02/12/2025 6,600 0 (0%) 2,189,354 14,190.84 0 0 6,600 7,200 6,000
01/12/2025 6,600 0.3 (4.76%) 6,238,161 39,322.7 0 0 6,300 6,900 5,700
28/11/2025 6,300 0.5 (8.62%) 6,154,942 36,903.07 0 0 5,800 6,300 5,300
27/11/2025 5,800 0.3 (5.45%) 5,532,857 31,425.14 0 0 5,500 6,000 5,000
26/11/2025 5,500 0.1 (1.85%) 1,048,076 5,692.7 0 0 5,400 5,900 4,900
25/11/2025 5,400 0 (0%) 1,736,405 9,381. 0 0 5,400 5,900 4,900
24/11/2025 5,400 0 (0%) 1,086,043 5,867.25 0 0 5,400 5,900 4,900
21/11/2025 5,400 0 (0%) 673,126 3,623.77 0 0 5,400 5,900 4,900
20/11/2025 5,400 0 (0%) 1,863,259 10,041.72 0 0 5,400 5,900 4,900
19/11/2025 5,400 0 (0%) 1,021,478 5,515.14 0 0 5,400 5,900 4,900
18/11/2025 5,400 -0.1 (-1.82%) 1,060,015 5,731. 0 0 5,500 6,000 5,000
17/11/2025 5,500 0.1 (1.85%) 1,079,565 5,875.39 0 0 5,400 5,900 4,900
14/11/2025 5,400 -0.1 (-1.82%) 1,800,914 9,745.57 0 0 5,500 6,000 5,000
13/11/2025 5,500 0.1 (1.85%) 927,537 5,067.95 0 0 5,400 5,900 4,900
12/11/2025 5,400 0 (0%) 3,792,275 20,665.56 0 0 5,400 5,900 4,900
11/11/2025 5,400 0 (0%) 701,188 3,786.61 0 0 5,400 5,900 4,900
10/11/2025 5,400 -0.1 (-1.82%) 793,041 4,297.62 0 0 5,500 6,000 5,000
07/11/2025 5,500 -0.1 (-1.79%) 1,892,446 10,372.41 446,000 2,497.6 5,600 6,100 5,100
06/11/2025 5,600 0 (0%) 5,469,391 30,390.48 0 0 5,600 6,100 5,100
05/11/2025 5,600 0.1 (1.82%) 3,405,843 18,637.57 0 0 5,500 6,000 5,000
04/11/2025 5,500 -0.1 (-1.79%) 2,193,311 11,948.17 1,204,170 6,622.94 5,600 6,100 5,100
03/11/2025 5,600 -0.1 (-1.75%) 3,024,537 16,752.83 0 0 5,700 6,200 5,200
31/10/2025 5,700 0 (0%) 1,821,843 10,262.56 0 0 5,700 6,200 5,200
30/10/2025 5,700 -0.1 (-1.72%) 2,891,852 16,418.95 0 0 5,800 6,300 5,300
29/10/2025 5,800 0.1 (1.75%) 4,718,790 26,932.72 0 0 5,700 6,200 5,200
28/10/2025 5,700 0.1 (1.79%) 3,120,100 17,364.36 0 0 5,600 6,100 5,100
27/10/2025 5,600 0.1 (1.82%) 3,904,687 21,688.87 0 0 5,500 6,000 5,000
24/10/2025 5,500 -0.1 (-1.79%) 3,800,517 21,063.03 0 0 5,600 6,100 5,100
23/10/2025 5,600 -0.2 (-3.45%) 3,137,941 17,577.03 0 0 5,800 6,300 5,300
22/10/2025 5,800 0.3 (5.45%) 5,143,486 28,641.29 0 0 5,500 6,000 5,000
21/10/2025 5,500 -0.2 (-3.51%) 3,066,948 17,017.06 0 0 5,700 6,200 5,200
20/10/2025 5,700 -0.2 (-3.39%) 1,822,943 10,441.81 0 0 5,900 6,400 5,400
17/10/2025 5,900 -0.1 (-1.67%) 1,115,151 6,603.86 0 0 6,000 6,600 5,400
16/10/2025 6,000 0.1 (1.69%) 3,887,973 23,105.42 0 0 5,900 6,400 5,400
15/10/2025 5,900 -0.1 (-1.67%) 437,786 2,584.97 0 0 6,000 6,600 5,400
14/10/2025 6,000 -0.1 (-1.64%) 2,705,831 16,139.27 0 0 6,100 6,700 5,500
13/10/2025 6,100 0 (0%) 2,721,587 16,359.04 0 0 6,100 6,700 5,500
10/10/2025 6,100 -0.1 (-1.61%) 3,505,867 21,368.76 0 0 6,200 6,800 5,600
09/10/2025 6,200 0 (0%) 3,524,220 21,538. 0 0 6,200 6,800 5,600
08/10/2025 6,200 -0.2 (-3.13%) 6,283,862 38,852.87 0 0 6,400 7,000 5,800
07/10/2025 6,400 0.5 (8.47%) 6,103,302 37,765.92 0 0 5,900 6,400 5,400
06/10/2025 5,900 0.2 (3.51%) 4,919,566 28,410.32 0 0 5,700 6,200 5,200
03/10/2025 5,700 0 (0%) 1,768,586 9,958.92 0 0 5,700 6,200 5,200
02/10/2025 5,700 0 (0%) 2,082,119 11,784.45 0 0 5,700 6,200 5,200
01/10/2025 5,700 0.1 (1.79%) 4,360,724 24,448.63 0 0 5,600 6,100 5,100
30/09/2025 5,600 -0.1 (-1.75%) 2,721,542 15,254.59 0 0 5,700 6,200 5,200
29/09/2025 5,700 0.1 (1.79%) 3,074,850 17,578.34 0 0 5,600 6,100 5,100
26/09/2025 5,600 -0.1 (-1.75%) 2,518,974 14,187.93 0 0 5,700 6,200 5,200
25/09/2025 5,700 0.1 (1.79%) 4,300,945 24,123.57 0 0 5,600 6,100 5,100
24/09/2025 5,600 0 (0%) 1,476,504 8,190.74 0 0 5,600 6,100 5,100
23/09/2025 5,600 0.1 (1.82%) 4,912,342 27,204.99 0 0 5,500 6,000 5,000
22/09/2025 5,500 -0.1 (-1.79%) 2,023,984 11,170.24 0 0 5,600 6,100 5,100
19/09/2025 5,600 -0.1 (-1.75%) 1,232,354 6,882.55 0 0 5,700 6,200 5,200
18/09/2025 5,700 0 (0%) 3,386,781 19,123.18 0 0 5,700 6,200 5,200
17/09/2025 5,700 -0.1 (-1.72%) 2,390,224 13,561.54 0 0 5,800 6,300 5,300
16/09/2025 5,800 -0.1 (-1.69%) 1,841,070 10,723.78 0 0 5,900 6,400 5,400
15/09/2025 5,900 0.3 (5.36%) 7,353,834 41,821.8 0 0 5,600 6,100 5,100
12/09/2025 5,600 0 (0%) 863,789 4,794.69 0 0 5,600 6,100 5,100
11/09/2025 5,600 0 (0%) 1,074,690 5,913.77 0 0 5,600 6,100 5,100
10/09/2025 5,600 -0.2 (-3.45%) 1,596,840 9,140.87 0 0 5,800 6,300 5,300
09/09/2025 5,800 0.2 (3.57%) 4,158,544 23,278.58 0 0 5,600 6,100 5,100
08/09/2025 5,600 -0.4 (-6.67%) 6,176,125 35,490.21 0 0 6,000 6,600 5,400
05/09/2025 6,000 0 (0%) 2,203,956 13,117.29 200,000 1,200 6,000 6,600 5,400
04/09/2025 6,000 0 (0%) 2,913,286 17,510.3 0 0 6,000 6,600 5,400
03/09/2025 6,000 0.1 (1.69%) 1,859,917 11,091.4 200,000 1,200 5,900 6,400 5,400
29/08/2025 5,900 0 (0%) 5,379,668 31,861.91 0 0 5,900 6,400 5,400
28/08/2025 5,900 -0.1 (-1.67%) 1,780,963 10,437.16 0 0 6,000 6,600 5,400
27/08/2025 6,000 0 (0%) 4,452,400 26,585.3 0 0 6,000 6,600 5,400
26/08/2025 6,000 0.2 (3.45%) 5,587,055 32,349.57 0 0 5,800 6,300 5,300
25/08/2025 5,800 -0.1 (-1.69%) 2,495,247 14,574.5 0 0 5,900 6,400 5,400
22/08/2025 5,900 -0.4 (-6.35%) 4,678,264 27,708.67 0 0 6,300 6,900 5,700
21/08/2025 6,300 0 (0%) 4,714,207 29,367.76 0 0 6,300 6,900 5,700
20/08/2025 6,300 -0.3 (-4.55%) 6,075,869 38,408.37 0 0 6,600 7,200 6,000
19/08/2025 6,600 0.4 (6.45%) 4,710,110 30,834.78 0 0 6,200 6,800 5,600
18/08/2025 6,800 0.1 (1.49%) 3,635,973 24,193.72 0 0 6,700 7,300 6,100
15/08/2025 6,700 -0.2 (-2.9%) 3,148,668 21,305.04 0 0 6,900 7,500 6,300
14/08/2025 6,900 0 (0%) 2,189,733 15,158.68 0 0 6,900 7,500 6,300
13/08/2025 6,900 -0.2 (-2.82%) 2,893,587 20,024.53 0 0 7,100 7,800 6,400
12/08/2025 7,100 0 (0%) 5,651,584 39,502.48 0 0 7,100 7,800 6,400
11/08/2025 7,100 0.1 (1.43%) 3,720,282 25,908.23 0 0 7,000 7,700 6,300
08/08/2025 7,000 -0.2 (-2.78%) 2,793,643 19,467.52 0 0 7,200 7,900 6,500
07/08/2025 7,200 0.3 (4.35%) 6,141,711 42,837.49 0 0 6,900 7,500 6,300
06/08/2025 6,900 0 (0%) 4,384,984 30,039.38 0 0 6,900 7,500 6,300
05/08/2025 6,900 0.2 (2.99%) 4,546,714 30,429.38 0 0 6,700 7,300 6,100
04/08/2025 6,700 0.2 (3.08%) 6,855,492 44,714.3 0 0 6,500 7,100 5,900
01/08/2025 6,500 0.1 (1.56%) 2,009,628 12,821.46 0 0 6,400 7,000 5,800
31/07/2025 6,400 0.1 (1.59%) 2,159,801 13,680.42 0 0 6,300 6,900 5,700
30/07/2025 6,300 0.1 (1.61%) 1,327,016 8,208.34 0 0 6,200 6,800 5,600
29/07/2025 6,200 -0.5 (-7.46%) 3,535,912 22,833.39 0 0 6,700 7,300 6,100
28/07/2025 6,700 0.4 (6.35%) 7,589,375 49,450.32 0 0 6,300 6,900 5,700
25/07/2025 6,300 0 (0%) 2,735,059 17,025.96 0 0 6,300 6,900 5,700
24/07/2025 6,300 0 (0%) 3,639,996 22,714.56 0 0 6,300 6,900 5,700
23/07/2025 6,300 0 (0%) 4,517,838 28,640.53 0 0 6,300 6,900 5,700
22/07/2025 6,300 0 (0%) 6,126,967 38,557.27 0 0 6,300 6,900 5,700
21/07/2025 6,300 -0.3 (-4.55%) 1,623,166 10,432.19 0 0 6,600 7,200 6,000
18/07/2025 6,600 0 (0%) 4,550,614 29,282.36 0 0 6,600 7,200 6,000
17/07/2025 6,600 0.4 (6.45%) 7,479,546 47,746.65 0 0 6,200 6,800 5,600

Historical Data - BSC

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