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
20/03/2026 4,900 0.1 (2.08%) 100 0.49 0 0 4,800 5,500 4,100
19/03/2026 4,800 0.1 (2.13%) 898 4.38 0 0 4,700 5,400 4,000
18/03/2026 5,000 0.6 (13.64%) 3,047 14.32 0 0 4,400 5,000 3,800
17/03/2026 4,900 0 (0%) 5,100 22.54 0 0 4,900 5,600 4,200
16/03/2026 4,900 0 (0%) 300 1.47 0 0 4,900 5,600 4,200
13/03/2026 4,900 0.4 (8.89%) 2,849 13.99 0 0 4,500 5,100 3,900
12/03/2026 4,600 -0.4 (-8%) 10,801 48.8 0 0 5,000 5,700 4,300
11/03/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
10/03/2026 5,000 0.4 (8.7%) 5,000 24.96 0 0 4,600 5,200 4,000
09/03/2026 4,600 -0.3 (-6.12%) 1,100 5.06 0 0 4,900 5,600 4,200
06/03/2026 5,000 0.1 (2.04%) 0 0 0 0 4,900 5,600 4,200
05/03/2026 5,000 0.1 (2.04%) 2,400 11.8 0 0 4,900 5,600 4,200
04/03/2026 5,000 0 (0%) 500 2.45 0 0 5,000 5,700 4,300
03/03/2026 5,000 0 (0%) 1,000 5 0 0 5,000 5,700 4,300
02/03/2026 5,000 0 (0%) 608 3.04 0 0 5,000 5,700 4,300
27/02/2026 5,000 0 (0%) 4,000 20 0 0 5,000 5,700 4,300
26/02/2026 5,000 0.1 (2.04%) 5,100 25.49 0 0 4,900 5,600 4,200
25/02/2026 4,900 -0.2 (-3.92%) 1,700 8.34 0 0 5,100 5,800 4,400
24/02/2026 5,000 -0.1 (-1.96%) 4,100 20.88 0 0 5,100 5,800 4,400
23/02/2026 5,100 -0.1 (-1.92%) 5,311 27.02 0 0 5,200 5,900 4,500
13/02/2026 5,100 -0.9 (-15%) 49,400 255.85 0 0 6,000 6,900 5,100
12/02/2026 5,900 0.6 (11.32%) 3,100 18.51 0 0 5,300 6,000 4,600
11/02/2026 5,200 -0.9 (-14.75%) 29,102 153.15 0 0 6,100 7,000 5,200
10/02/2026 6,100 0.4 (7.02%) 10,000 61 0 0 5,700 6,500 4,900
09/02/2026 5,700 0.1 (1.79%) 1,200 6.84 0 0 5,600 6,400 4,800
06/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
05/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
04/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
03/02/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
02/02/2026 5,600 0 (0%) 200 1.11 0 0 5,600 6,400 4,800
30/01/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
29/01/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
28/01/2026 5,600 0.7 (14.29%) 1,051 5.87 0 0 4,900 5,600 4,200
27/01/2026 5,700 0 (0%) 14,300 70.27 0 0 5,700 6,500 4,900
26/01/2026 5,700 0 (0%) 10 0.06 0 0 5,700 6,500 4,900
23/01/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
22/01/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
21/01/2026 5,700 0.2 (3.64%) 100 0.57 0 0 5,500 6,300 4,700
20/01/2026 5,600 0 (0%) 2,528 13.95 0 0 5,600 6,400 4,800
19/01/2026 5,600 0 (0%) 400 2.24 0 0 5,600 6,400 4,800
16/01/2026 5,600 -0.1 (-1.75%) 324 1.81 0 0 5,700 6,500 4,900
15/01/2026 5,600 0.2 (3.7%) 21,500 122.33 0 0 5,400 6,200 4,600
14/01/2026 5,400 0 (0%) 6,400 34.56 0 0 5,400 6,200 4,600
13/01/2026 5,400 0 (0%) 12 0.06 0 0 5,400 6,200 4,600
12/01/2026 5,700 -0.1 (-1.72%) 4,300 23.37 0 0 5,800 6,600 5,000
09/01/2026 5,800 0 (0%) 405 2.35 0 0 5,800 6,600 5,000
08/01/2026 5,800 0.7 (13.73%) 28,301 163.71 0 0 5,100 5,800 4,400
07/01/2026 5,700 0 (0%) 16,900 86.49 0 0 5,700 6,500 4,900
06/01/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
05/01/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
31/12/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
30/12/2025 5,700 0 (0%) 200 1.14 0 0 5,700 6,500 4,900
29/12/2025 5,700 0.4 (7.55%) 100 0.57 0 0 5,300 6,000 4,600
26/12/2025 5,300 -0.4 (-7.02%) 2,000 10.6 0 0 5,700 6,500 4,900
25/12/2025 5,700 0.2 (3.64%) 100 0.57 0 0 5,500 6,300 4,700
24/12/2025 5,500 0.4 (7.84%) 1,001 5.51 0 0 5,100 5,800 4,400
23/12/2025 5,100 -0.6 (-10.53%) 2,100 10.77 0 0 5,700 6,500 4,900
22/12/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
19/12/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
18/12/2025 5,700 0.5 (9.62%) 204 1.16 0 0 5,200 5,900 4,500
17/12/2025 5,200 -0.5 (-8.77%) 1,500 7.8 0 0 5,700 6,500 4,900
16/12/2025 5,700 0 (0%) 200 1.14 0 0 5,700 6,500 4,900
15/12/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
12/12/2025 5,700 -0.1 (-1.72%) 700 4 0 0 5,800 6,600 5,000
11/12/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
10/12/2025 5,800 0 (0%) 6 0.03 0 0 5,800 6,600 5,000
09/12/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
08/12/2025 5,800 0 (0%) 4 0.02 0 0 5,800 6,600 5,000
05/12/2025 5,800 0 (0%) 10,500 60.38 0 0 5,800 6,600 5,000
04/12/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
03/12/2025 5,800 0.1 (1.75%) 8,100 46.98 0 0 5,700 6,500 4,900
02/12/2025 5,800 0.1 (1.75%) 1,600 9.16 0 0 5,700 6,500 4,900
01/12/2025 5,700 0 (0%) 210 1.2 0 0 5,700 6,500 4,900
28/11/2025 5,700 0 (0%) 500 2.85 0 0 5,700 6,500 4,900
27/11/2025 5,700 0 (0%) 3,001 17.11 0 0 5,700 6,500 4,900
26/11/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
25/11/2025 5,700 0 (0%) 5,000 28.5 0 0 5,700 6,500 4,900
24/11/2025 5,700 0 (0%) 300 1.71 0 0 5,700 6,500 4,900
21/11/2025 5,700 0 (0%) 2,000 11.4 0 0 5,700 6,500 4,900
20/11/2025 5,700 0 (0%) 400 2.28 0 0 5,700 6,500 4,900
19/11/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
18/11/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
17/11/2025 5,800 0 (0%) 401 2.3 0 0 5,800 6,600 5,000
14/11/2025 5,800 0 (0%) 1,800 10.44 0 0 5,800 6,600 5,000
13/11/2025 5,800 0.1 (1.75%) 5,000 29 0 0 5,700 6,500 4,900
12/11/2025 5,700 0 (0%) 100 0.57 0 0 5,700 6,500 4,900
11/11/2025 5,700 0 (0%) 1,600 9.12 0 0 5,700 6,500 4,900
10/11/2025 5,700 -0.1 (-1.72%) 3,550 20.25 0 0 5,800 6,600 5,000
07/11/2025 5,800 0 (0%) 600 3.48 0 0 5,800 6,600 5,000
06/11/2025 5,800 0 (0%) 5,731 33.18 0 0 5,800 6,600 5,000
05/11/2025 5,800 0 (0%) 500 2.9 0 0 5,800 6,600 5,000
04/11/2025 5,800 0.1 (1.75%) 2,501 14.39 0 0 5,700 6,500 4,900
03/11/2025 5,700 -0.1 (-1.72%) 2,800 16.09 0 0 5,800 6,600 5,000
31/10/2025 5,700 -0.1 (-1.72%) 1,600 9.23 0 0 5,800 6,600 5,000
30/10/2025 5,800 0.1 (1.75%) 3,101 17.99 0 0 5,700 6,500 4,900
29/10/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
28/10/2025 5,700 -0.1 (-1.72%) 6,000 34.25 0 0 5,800 6,600 5,000
27/10/2025 5,800 0 (0%) 0 0 0 0 5,800 6,600 5,000
24/10/2025 5,800 0 (0%) 100 0.58 0 0 5,800 6,600 5,000
23/10/2025 5,800 0 (0%) 900 5.22 0 0 5,800 6,600 5,000
22/10/2025 5,800 0.1 (1.75%) 100 0.58 0 0 5,700 6,500 4,900
21/10/2025 5,700 0 (0%) 5,300 30.21 0 0 5,700 6,500 4,900
20/10/2025 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
17/10/2025 5,700 0 (0%) 1,000 5.7 0 0 5,700 6,500 4,900
16/10/2025 5,700 0 (0%) 1,100 6.27 0 0 5,700 6,500 4,900
15/10/2025 5,700 0 (0%) 500 2.85 0 0 5,700 6,500 4,900
14/10/2025 5,700 0 (0%) 4,563 26.01 0 0 5,700 6,500 4,900
13/10/2025 5,700 0 (0%) 2,018 11.5 0 0 5,700 6,500 4,900
10/10/2025 5,700 -0.1 (-1.72%) 48,500 276.47 0 0 5,800 6,600 5,000
09/10/2025 5,800 0 (0%) 5,100 29.58 0 0 5,800 6,600 5,000
08/10/2025 5,700 -0.1 (-1.72%) 5,100 29.57 0 0 5,800 6,600 5,000
07/10/2025 5,800 0 (0%) 17,600 102.08 0 0 5,800 6,600 5,000
06/10/2025 5,800 0 (0%) 800 4.64 0 0 5,800 6,600 5,000
03/10/2025 5,800 -0.1 (-1.69%) 8,000 46.4 0 0 5,900 6,700 5,100
02/10/2025 5,900 0 (0%) 10,400 61.33 0 0 5,900 6,700 5,100
01/10/2025 5,800 -0.1 (-1.69%) 3,600 21.15 0 0 5,900 6,700 5,100
30/09/2025 5,900 0 (0%) 14,803 87.54 0 0 5,900 6,700 5,100
29/09/2025 5,900 -0.1 (-1.67%) 1,400 8.26 0 0 6,000 6,900 5,100
26/09/2025 5,900 -0.2 (-3.28%) 50,130 303.07 0 0 6,100 7,000 5,200
25/09/2025 6,100 0.2 (3.39%) 30,739 185.97 0 0 5,900 6,700 5,100
24/09/2025 5,800 0 (0%) 6,900 40.52 0 0 5,800 6,600 5,000
23/09/2025 5,800 0.1 (1.75%) 2,300 13.34 0 0 5,700 6,500 4,900
22/09/2025 5,700 0 (0%) 5,416 30.88 0 0 5,700 6,500 4,900

Historical Data - BSC

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