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 6,400 0.41 (6.84%) 191,400 1,224.96 0 0 5,990 6,400 5,580
17/03/2026 5,990 0.39 (6.96%) 101,400 601.52 0 0 5,600 5,990 5,210
16/03/2026 5,600 0.02 (0.36%) 26,200 147.28 0 0 5,580 5,970 5,190
13/03/2026 5,580 -0.02 (-0.36%) 40,700 218.39 0 0 5,600 5,990 5,210
12/03/2026 5,600 -0.07 (-1.23%) 10,300 57.37 0 0 5,670 6,060 5,280
11/03/2026 5,670 0.21 (3.85%) 22,200 123.8 0 0 5,460 5,840 5,080
10/03/2026 5,460 0.01 (0.18%) 64,100 352.44 0 0 5,450 5,830 5,070
09/03/2026 5,450 -0.4 (-6.84%) 224,700 1,225.08 0 0 5,850 6,250 5,450
06/03/2026 5,850 0 (0%) 9,600 55.18 0 0 5,850 6,250 5,450
05/03/2026 5,850 0.05 (0.86%) 4,100 23.87 0 0 5,800 6,200 5,400
04/03/2026 5,800 -0.05 (-0.85%) 17,400 100.86 0 0 5,850 6,250 5,450
03/03/2026 5,850 -0.09 (-1.52%) 7,500 44.19 0 0 5,940 6,350 5,530
02/03/2026 5,940 -0.06 (-1%) 28,900 167.84 0 0 6,000 6,420 5,580
27/02/2026 6,000 0 (0%) 30,400 181.47 0 0 6,000 6,420 5,580
26/02/2026 6,000 -0.01 (-0.17%) 27,200 163.49 0 0 6,010 6,430 5,590
25/02/2026 6,010 -0.08 (-1.31%) 24,800 149.68 0 0 6,090 6,510 5,670
24/02/2026 6,090 0.02 (0.33%) 17,800 107.77 0 0 6,070 6,490 5,650
23/02/2026 6,070 0.02 (0.33%) 11,000 66.8 0 0 6,050 6,470 5,630
13/02/2026 6,050 0.09 (1.51%) 19,700 117.62 0 0 5,960 6,370 5,550
12/02/2026 5,960 -0.1 (-1.65%) 9,200 54.76 0 0 6,060 6,480 5,640
11/02/2026 6,060 0.12 (2.02%) 17,800 106.37 0 0 5,940 6,350 5,530
10/02/2026 5,940 -0.06 (-1%) 17,300 102.84 0 0 6,000 6,420 5,580
09/02/2026 6,000 -0.01 (-0.17%) 12,400 74.41 0 0 6,010 6,430 5,590
06/02/2026 6,010 0 (0%) 36,600 219.13 0 0 6,010 6,430 5,590
05/02/2026 6,010 -0.01 (-0.17%) 28,600 172.24 0 0 6,020 6,440 5,600
04/02/2026 6,020 -0.03 (-0.5%) 55,700 336.1 0 0 6,050 6,470 5,630
03/02/2026 6,050 -0.07 (-1.14%) 12,700 76.89 0 0 6,120 6,540 5,700
02/02/2026 6,120 0.02 (0.33%) 17,200 104.95 0 0 6,100 6,520 5,680
30/01/2026 6,100 -0.04 (-0.65%) 42,400 256.67 0 0 6,140 6,560 5,720
29/01/2026 6,140 0.14 (2.33%) 12,300 74.99 0 0 6,000 6,420 5,580
28/01/2026 6,000 -0.1 (-1.64%) 29,300 176.83 0 0 6,100 6,520 5,680
27/01/2026 6,100 -0.11 (-1.77%) 20,800 127.1 0 0 6,210 6,640 5,780
26/01/2026 6,210 0.04 (0.65%) 28,600 176.21 0 0 6,170 6,600 5,740
23/01/2026 6,170 -0.02 (-0.32%) 34,000 208.93 0 0 6,190 6,620 5,760
22/01/2026 6,190 -0.04 (-0.64%) 24,600 151.75 0 0 6,230 6,660 5,800
21/01/2026 6,230 0.02 (0.32%) 11,100 68.32 0 0 6,210 6,640 5,780
20/01/2026 6,210 -0.02 (-0.32%) 52,800 327.85 0 0 6,230 6,660 5,800
19/01/2026 6,230 -0.02 (-0.32%) 24,700 154.32 0 0 6,250 6,680 5,820
16/01/2026 6,250 0 (0%) 43,600 273.09 0 0 6,250 6,680 5,820
15/01/2026 6,250 -0.05 (-0.79%) 29,900 189.31 0 0 6,300 6,740 5,860
14/01/2026 6,300 0 (0%) 70,000 441.86 0 0 6,300 6,740 5,860
13/01/2026 6,300 -0.04 (-0.63%) 29,700 186.68 0 0 6,340 6,780 5,900
12/01/2026 6,340 0.03 (0.48%) 103,600 652.87 0 0 6,310 6,750 5,870
09/01/2026 6,310 -0.04 (-0.63%) 12,900 82.12 0 0 6,350 6,790 5,910
08/01/2026 6,350 0 (0%) 14,900 95.12 0 0 6,350 6,790 5,910
07/01/2026 6,350 -0.05 (-0.78%) 28,300 179.59 0 0 6,400 6,840 5,960
06/01/2026 6,400 -0.02 (-0.31%) 30,000 192.01 0 0 6,420 6,860 5,980
05/01/2026 6,420 -0.03 (-0.47%) 33,200 213.65 0 0 6,450 6,900 6,000
31/12/2025 6,450 -0.05 (-0.77%) 18,100 117.69 0 0 6,500 6,950 6,050
30/12/2025 6,500 0.11 (1.72%) 14,300 92.19 0 0 6,390 6,830 5,950
29/12/2025 6,390 -0.12 (-1.84%) 15,500 99.36 0 0 6,510 6,960 6,060
26/12/2025 6,510 0.01 (0.15%) 31,600 203.22 0 0 6,500 6,950 6,050
25/12/2025 6,500 -0.05 (-0.76%) 39,000 253.64 0 0 6,550 7,000 6,100
24/12/2025 6,550 0 (0%) 41,500 271.87 0 0 6,550 7,000 6,100
23/12/2025 6,550 0 (0%) 19,100 124.86 0 0 6,550 7,000 6,100
22/12/2025 6,550 -0.05 (-0.76%) 8,700 57.12 0 0 6,600 7,060 6,140
19/12/2025 6,600 0.03 (0.46%) 76,500 503.19 0 0 6,570 7,020 6,120
18/12/2025 6,570 -0.09 (-1.35%) 46,500 306.14 0 0 6,660 7,120 6,200
17/12/2025 6,660 0.03 (0.45%) 14,900 99.24 0 0 6,630 7,090 6,170
16/12/2025 6,630 -0.03 (-0.45%) 6,300 41.71 0 0 6,660 7,120 6,200
15/12/2025 6,660 0.03 (0.45%) 69,900 464.43 0 0 6,630 7,090 6,170
12/12/2025 6,630 -0.07 (-1.04%) 41,000 275.87 0 0 6,700 7,160 6,240
11/12/2025 6,700 0.04 (0.6%) 75,200 501.91 0 0 6,660 7,120 6,200
10/12/2025 6,660 -0.04 (-0.6%) 22,000 146.43 0 0 6,700 7,160 6,240
09/12/2025 6,700 -0.01 (-0.15%) 44,500 295.93 0 0 6,710 7,170 6,250
08/12/2025 6,710 -0.02 (-0.3%) 48,800 326.52 0 0 6,730 7,200 6,260
05/12/2025 6,730 0.05 (0.75%) 60,400 401.79 0 0 6,680 7,140 6,220
04/12/2025 6,680 0.01 (0.15%) 39,100 260.24 0 0 6,670 7,130 6,210
03/12/2025 6,670 0.06 (0.91%) 21,600 143.19 0 0 6,610 7,070 6,150
02/12/2025 6,610 0.02 (0.3%) 87,700 576.29 0 0 6,590 7,050 6,130
01/12/2025 6,590 -0.09 (-1.35%) 30,800 204.24 0 0 6,680 7,140 6,220
28/11/2025 6,680 0.1 (1.52%) 26,800 178.21 0 0 6,580 7,040 6,120
27/11/2025 6,580 -0.1 (-1.5%) 61,500 401.05 0 0 6,680 7,140 6,220
26/11/2025 7,280 -0.02 (-0.27%) 88,600 640.62 0 0 7,300 7,810 6,790
25/11/2025 7,300 0.05 (0.69%) 77,600 561.74 0 0 7,250 7,750 6,750
24/11/2025 7,250 -0.03 (-0.41%) 115,700 834.75 0 0 7,280 7,780 6,780
21/11/2025 7,280 0.19 (2.68%) 100,100 711.41 0 0 7,090 7,580 6,600
20/11/2025 7,090 -0.02 (-0.28%) 139,300 986.24 0 0 7,110 7,600 6,620
19/11/2025 7,110 -0.17 (-2.34%) 206,900 1,465.82 0 0 7,280 7,780 6,780
18/11/2025 7,280 0.08 (1.11%) 163,000 1,192.91 0 0 7,200 7,700 6,700
17/11/2025 7,200 0.41 (6.04%) 556,300 3,714.28 0 0 6,790 7,260 6,320
14/11/2025 6,790 -0.01 (-0.15%) 261,600 1,747.76 0 0 6,800 7,270 6,330
13/11/2025 6,800 -0.05 (-0.73%) 231,700 1,568.36 0 0 6,850 7,320 6,380
12/11/2025 6,850 0.07 (1.03%) 81,700 557.3 0 0 6,780 7,250 6,310
11/11/2025 6,780 0 (0%) 25,700 173.68 0 0 6,780 7,250 6,310
10/11/2025 6,780 0.14 (2.11%) 31,700 212.41 0 0 6,640 7,100 6,180
07/11/2025 6,640 -0.06 (-0.9%) 77,100 512.12 0 0 6,700 7,160 6,240
06/11/2025 6,700 -0.02 (-0.3%) 81,700 543.63 0 0 6,720 7,190 6,250
05/11/2025 6,720 -0.04 (-0.59%) 45,100 301.65 0 0 6,760 7,230 6,290
04/11/2025 6,760 0.06 (0.9%) 75,900 506.98 0 0 6,700 7,160 6,240
03/11/2025 6,700 -0.04 (-0.59%) 133,900 902.12 0 0 6,740 7,210 6,270
31/10/2025 6,740 0.01 (0.15%) 121,800 824.86 0 0 6,730 7,200 6,260
30/10/2025 6,730 -0.19 (-2.75%) 355,900 2,487 0 0 6,920 7,400 6,440
29/10/2025 6,920 0.1 (1.47%) 51,600 360.84 0 0 6,820 7,290 6,350
28/10/2025 6,820 -0.07 (-1.02%) 50,700 347.78 0 0 6,890 7,370 6,410
27/10/2025 6,890 -0.02 (-0.29%) 14,500 99.56 0 0 6,910 7,390 6,430
24/10/2025 6,910 -0.02 (-0.29%) 50,200 343.23 0 0 6,930 7,410 6,450
23/10/2025 6,930 0.08 (1.17%) 34,900 239.09 0 0 6,850 7,320 6,380
22/10/2025 6,850 0.02 (0.29%) 21,000 143.77 0 0 6,830 7,300 6,360
21/10/2025 6,830 0.01 (0.15%) 62,000 420.5 0 0 6,820 7,290 6,350
20/10/2025 6,820 -0.42 (-5.8%) 64,900 458.49 0 0 7,240 7,740 6,740
17/10/2025 7,240 -0.12 (-1.63%) 74,300 542.44 0 0 7,360 7,870 6,850
16/10/2025 7,360 -0.01 (-0.14%) 25,400 185.93 0 0 7,370 7,880 6,860
15/10/2025 7,370 0 (0%) 95,900 701.76 0 0 7,370 7,880 6,860
14/10/2025 7,370 -0.03 (-0.41%) 90,500 665.72 0 0 7,400 7,910 6,890
13/10/2025 7,400 -0.08 (-1.07%) 141,800 1,050.15 0 0 7,480 8,000 6,960
10/10/2025 7,480 -0.02 (-0.27%) 46,100 346.84 0 0 7,500 8,020 6,980
09/10/2025 7,500 0.05 (0.67%) 62,700 469.14 0 0 7,450 7,970 6,930
08/10/2025 7,450 0.03 (0.4%) 86,900 648.38 0 0 7,420 7,930 6,910
07/10/2025 7,420 -0.07 (-0.93%) 85,200 634.4 0 0 7,490 8,010 6,970
06/10/2025 7,490 -0.01 (-0.13%) 102,500 765.51 0 0 7,500 8,020 6,980
03/10/2025 7,500 -0.15 (-1.96%) 126,200 952.12 0 0 7,650 8,180 7,120
02/10/2025 7,650 -0.24 (-3.04%) 150,800 1,173.7 0 0 7,890 8,440 7,340
01/10/2025 7,890 0.26 (3.41%) 160,700 1,252.55 0 0 7,630 8,160 7,100
30/09/2025 7,630 0 (0%) 126,400 965.76 0 0 7,630 8,160 7,100
29/09/2025 7,630 0 (0%) 19,800 151.13 0 0 7,630 8,160 7,100
26/09/2025 7,630 -0.01 (-0.13%) 55,700 424.19 0 0 7,640 8,170 7,110
25/09/2025 7,640 0.08 (1.06%) 122,700 938.21 0 0 7,560 8,080 7,040
24/09/2025 7,560 0.01 (0.13%) 60,200 452.64 0 0 7,550 8,070 7,030
23/09/2025 7,550 0.01 (0.13%) 58,100 436.69 0 0 7,540 8,060 7,020
22/09/2025 7,540 -0.02 (-0.26%) 86,000 644.09 0 0 7,560 8,080 7,040
19/09/2025 7,560 -0.01 (-0.13%) 62,700 474.41 0 0 7,570 8,090 7,050
18/09/2025 7,570 -0.04 (-0.53%) 89,600 676.57 0 0 7,610 8,140 7,080

Historical Data - BSC

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