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
30/01/2026 7,200 0.2 (2.86%) 57,800 411.38 0 0 7,000 8,000 6,000
29/01/2026 7,100 0.1 (1.43%) 7,001 49.23 0 0 7,000 8,000 6,000
28/01/2026 7,100 0.1 (1.43%) 63,000 442.35 0 0 7,000 8,000 6,000
27/01/2026 7,100 0 (0%) 157,800 1,106.84 0 0 7,100 8,100 6,100
26/01/2026 7,100 -0.1 (-1.39%) 32,400 231 0 0 7,200 8,200 6,200
23/01/2026 7,200 0.2 (2.86%) 54,204 387.77 0 0 7,000 8,000 6,000
22/01/2026 7,100 0.1 (1.43%) 4,500 31.59 0 0 7,000 8,000 6,000
21/01/2026 7,000 -0.1 (-1.41%) 76,900 539.31 0 0 7,100 8,100 6,100
20/01/2026 7,100 0.1 (1.43%) 43,800 309.76 0 0 7,000 8,000 6,000
19/01/2026 7,000 0 (0%) 76,906 538.34 0 0 7,000 8,000 6,000
16/01/2026 7,100 0.1 (1.43%) 47,711 334.2 0 0 7,000 8,000 6,000
15/01/2026 7,000 0 (0%) 74,903 524.34 0 0 7,000 8,000 6,000
14/01/2026 7,100 0.3 (4.41%) 165,510 1,152.74 0 0 6,800 7,800 5,800
13/01/2026 6,900 0.1 (1.47%) 9,400 64.03 0 0 6,800 7,800 5,800
12/01/2026 6,800 0 (0%) 30,900 210.12 0 0 6,800 7,800 5,800
09/01/2026 6,800 0 (0%) 32,705 222.39 0 0 6,800 7,800 5,800
08/01/2026 6,800 0 (0%) 27,300 185.66 0 0 6,800 7,800 5,800
07/01/2026 6,800 0 (0%) 18,400 125.12 0 0 6,800 7,800 5,800
06/01/2026 6,800 0 (0%) 58,200 393.48 0 0 6,800 7,800 5,800
05/01/2026 6,800 0 (0%) 28,000 190.4 0 0 6,800 7,800 5,800
31/12/2025 6,800 0 (0%) 3,000 20.26 0 0 6,800 7,800 5,800
30/12/2025 6,800 -0.1 (-1.45%) 2,900 19.59 0 0 6,900 7,900 5,900
29/12/2025 6,800 0.1 (1.49%) 16,900 115.92 0 0 6,700 7,700 5,700
26/12/2025 6,700 0 (0%) 2,105 14.1 0 0 6,700 7,700 5,700
25/12/2025 6,700 0 (0%) 4,521 30.41 0 0 6,700 7,700 5,700
24/12/2025 6,700 -0.1 (-1.47%) 2,700 18.15 0 0 6,800 7,800 5,800
23/12/2025 6,800 0 (0%) 5,000 33.87 0 0 6,800 7,800 5,800
22/12/2025 6,800 0 (0%) 19,000 129.21 0 0 6,800 7,800 5,800
19/12/2025 6,800 0 (0%) 5,600 37.98 0 0 6,800 7,800 5,800
18/12/2025 6,800 0 (0%) 10,600 71.76 0 0 6,800 7,800 5,800
17/12/2025 6,800 0 (0%) 28,400 193.12 0 0 6,800 7,800 5,800
16/12/2025 6,700 -0.1 (-1.47%) 23,800 161.14 0 0 6,800 7,800 5,800
15/12/2025 6,800 0 (0%) 19,800 134.66 0 0 6,800 7,800 5,800
12/12/2025 6,800 0 (0%) 21,301 144.83 0 0 6,800 7,800 5,800
11/12/2025 6,800 0 (0%) 13,300 90.44 0 0 6,800 7,800 5,800
10/12/2025 6,800 0.1 (1.49%) 37,500 255.05 0 0 6,700 7,700 5,700
09/12/2025 6,700 -0.1 (-1.47%) 14,800 99.66 0 0 6,800 7,800 5,800
08/12/2025 6,700 0 (0%) 21,900 148.63 0 0 6,700 7,700 5,700
05/12/2025 6,700 0 (0%) 3,300 22.11 0 0 6,700 7,700 5,700
04/12/2025 6,700 0 (0%) 18,500 123.85 0 0 6,700 7,700 5,700
03/12/2025 6,700 0 (0%) 6,500 43.57 0 0 6,700 7,700 5,700
02/12/2025 6,700 -0.1 (-1.47%) 20,000 134.15 0 0 6,800 7,800 5,800
01/12/2025 6,800 0.1 (1.49%) 12,600 85.68 0 0 6,700 7,700 5,700
28/11/2025 6,700 0 (0%) 2,200 14.76 0 0 6,700 7,700 5,700
27/11/2025 6,700 0 (0%) 12,500 83.76 0 0 6,700 7,700 5,700
26/11/2025 6,700 0 (0%) 14,200 95.07 0 0 6,700 7,700 5,700
25/11/2025 6,700 -0.1 (-1.47%) 11,500 76.89 0 0 6,800 7,800 5,800
24/11/2025 6,800 0 (0%) 7,600 51.68 0 0 6,800 7,800 5,800
21/11/2025 6,800 0 (0%) 3,600 24.43 0 0 6,800 7,800 5,800
20/11/2025 6,800 0 (0%) 20,801 141.45 0 0 6,800 7,800 5,800
19/11/2025 6,800 0 (0%) 5,200 35.36 0 0 6,800 7,800 5,800
18/11/2025 6,800 0 (0%) 124,200 844.72 0 0 6,800 7,800 5,800
17/11/2025 6,800 0 (0%) 44,609 304.35 0 0 6,800 7,800 5,800
14/11/2025 6,900 0.1 (1.47%) 14,800 100.93 0 0 6,800 7,800 5,800
13/11/2025 6,800 0 (0%) 10,600 72.08 0 0 6,800 7,800 5,800
12/11/2025 6,800 0 (0%) 2,600 17.68 0 0 6,800 7,800 5,800
11/11/2025 6,800 0 (0%) 23,300 158.44 0 0 6,800 7,800 5,800
10/11/2025 6,800 -0.1 (-1.45%) 11,800 79.88 0 0 6,900 7,900 5,900
07/11/2025 6,900 0 (0%) 5,700 39.33 0 0 6,900 7,900 5,900
06/11/2025 6,900 0 (0%) 18,600 128.35 0 0 6,900 7,900 5,900
05/11/2025 6,900 0 (0%) 2,100 14.49 0 0 6,900 7,900 5,900
04/11/2025 6,900 0 (0%) 5,911 40.79 0 0 6,900 7,900 5,900
03/11/2025 6,900 0 (0%) 13,500 93.15 0 0 6,900 7,900 5,900
31/10/2025 6,900 0 (0%) 7,010 48.5 0 0 6,900 7,900 5,900
30/10/2025 6,900 -0.1 (-1.43%) 119,800 827.42 0 0 7,000 8,000 6,000
29/10/2025 7,000 0.1 (1.45%) 28,913 201.8 0 0 6,900 7,900 5,900
28/10/2025 6,900 0.1 (1.47%) 64,100 440.12 0 0 6,800 7,800 5,800
27/10/2025 6,900 0.1 (1.47%) 59,100 401.99 0 0 6,800 7,800 5,800
24/10/2025 6,800 -0.1 (-1.45%) 58,900 400.43 0 0 6,900 7,900 5,900
23/10/2025 6,900 0.1 (1.47%) 41,500 285.95 0 0 6,800 7,800 5,800
22/10/2025 6,800 0 (0%) 41,100 278.09 0 0 6,800 7,800 5,800
21/10/2025 6,700 -0.1 (-1.47%) 60,310 409.27 0 0 6,800 7,800 5,800
20/10/2025 6,700 -0.1 (-1.47%) 52,000 353.39 0 0 6,800 7,800 5,800
17/10/2025 6,800 0 (0%) 12,386 84.33 0 0 6,800 7,800 5,800
16/10/2025 6,800 0 (0%) 13,000 88.4 0 0 6,800 7,800 5,800
15/10/2025 6,800 0 (0%) 50,800 345.44 0 0 6,800 7,800 5,800
14/10/2025 6,900 0 (0%) 27,900 190.76 0 0 6,900 7,900 5,900
13/10/2025 6,900 0 (0%) 10,802 74.53 0 0 6,900 7,900 5,900
10/10/2025 7,000 0.1 (1.45%) 18,497 127.83 0 0 6,900 7,900 5,900
09/10/2025 6,900 0 (0%) 84,308 581.75 0 0 6,900 7,900 5,900
08/10/2025 6,900 0 (0%) 213,300 1,471.97 0 0 6,900 7,900 5,900
07/10/2025 7,000 0.1 (1.45%) 56,200 387.83 0 0 6,900 7,900 5,900
06/10/2025 6,900 0 (0%) 57,300 395.15 0 0 6,900 7,900 5,900
03/10/2025 6,900 0 (0%) 9,200 63.48 0 0 6,900 7,900 5,900
02/10/2025 6,900 0.1 (1.47%) 2,200 15.18 0 0 6,800 7,800 5,800
01/10/2025 6,900 0.1 (1.47%) 51,300 348.98 0 0 6,800 7,800 5,800
30/09/2025 6,900 0.1 (1.47%) 291,200 1,980.25 0 0 6,800 7,800 5,800
29/09/2025 6,900 0 (0%) 69,715 474.58 0 0 6,900 7,900 5,900
26/09/2025 6,900 0 (0%) 418,800 2,889.64 0 0 6,900 7,900 5,900
25/09/2025 7,000 0.1 (1.45%) 56,200 388.08 0 0 6,900 7,900 5,900
24/09/2025 7,000 0 (0%) 26,101 180.81 0 0 7,000 8,000 6,000
23/09/2025 7,000 0 (0%) 5,600 39.2 0 0 7,000 8,000 6,000
22/09/2025 7,000 0 (0%) 66,900 467.88 0 0 7,000 8,000 6,000
19/09/2025 7,000 0 (0%) 200,600 1,403.2 0 0 7,000 8,000 6,000
18/09/2025 7,100 0 (0%) 71,500 503.39 0 0 7,100 8,100 6,100
17/09/2025 7,100 0 (0%) 67,000 475.35 0 0 7,100 8,100 6,100
16/09/2025 7,200 0 (0%) 16,900 120.17 0 0 7,200 8,200 6,200
15/09/2025 7,200 0.1 (1.41%) 37,602 269.78 0 0 7,100 8,100 6,100
12/09/2025 7,100 0 (0%) 57,500 408.25 0 0 7,100 8,100 6,100
11/09/2025 7,100 0 (0%) 56,052 395.84 0 0 7,100 8,100 6,100
10/09/2025 7,100 0 (0%) 14,500 102.95 0 0 7,100 8,100 6,100
09/09/2025 7,100 0 (0%) 47,600 337.95 0 0 7,100 8,100 6,100
08/09/2025 7,200 0 (0%) 92,560 657.34 0 0 7,200 8,200 6,200
05/09/2025 7,100 -0.1 (-1.39%) 66,900 481.56 0 0 7,200 8,200 6,200
04/09/2025 7,200 0.2 (2.86%) 359,200 2,576.93 0 0 7,000 8,000 6,000
03/09/2025 7,100 0.1 (1.43%) 17,000 119.53 0 0 7,000 8,000 6,000
29/08/2025 7,100 0 (0%) 204,502 1,438.82 0 0 7,100 8,100 6,100
28/08/2025 7,100 0 (0%) 75,610 533.61 0 0 7,100 8,100 6,100
27/08/2025 7,100 0 (0%) 52,122 370.07 0 0 7,100 8,100 6,100
26/08/2025 7,100 0 (0%) 138,100 980.51 0 0 7,100 8,100 6,100
25/08/2025 7,100 0 (0%) 153,800 1,091.9 0 0 7,100 8,100 6,100
22/08/2025 7,100 0 (0%) 91,812 651.63 0 0 7,100 8,100 6,100
21/08/2025 7,100 0 (0%) 95,500 676.5 0 0 7,100 8,100 6,100
20/08/2025 7,100 -0.1 (-1.39%) 157,500 1,121.98 0 0 7,200 8,200 6,200
19/08/2025 7,200 0 (0%) 283,900 2,030.06 0 0 7,200 8,200 6,200
18/08/2025 7,200 0 (0%) 169,900 1,214.89 0 0 7,200 8,200 6,200
15/08/2025 7,200 0 (0%) 91,602 656.07 0 0 7,200 8,200 6,200
14/08/2025 7,200 0 (0%) 165,738 1,193.46 0 0 7,200 8,200 6,200
13/08/2025 7,200 0 (0%) 134,610 969.8 0 0 7,200 8,200 6,200
12/08/2025 7,200 0 (0%) 142,303 1,026.11 0 0 7,200 8,200 6,200
11/08/2025 7,200 0 (0%) 53,810 388.1 0 0 7,200 8,200 6,200
08/08/2025 7,300 0 (0%) 227,308 1,635.1 0 0 7,300 8,300 6,300
07/08/2025 7,300 0.1 (1.39%) 143,600 1,041.44 0 0 7,200 8,200 6,200
06/08/2025 7,300 0 (0%) 82,687 599.23 0 0 7,300 8,300 6,300
05/08/2025 7,300 0.2 (2.82%) 490,700 3,562.29 0 0 7,100 8,100 6,100
04/08/2025 7,100 0 (0%) 100,979 716.95 0 0 7,100 8,100 6,100
01/08/2025 7,100 0.1 (1.43%) 71,167 504.89 0 0 7,000 8,000 6,000

Historical Data - BSC

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