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
01/04/2026 6,400 0.2 (3.23%) 1,100 6.95 0 0 6,200 6,800 5,600
31/03/2026 6,200 0 (0%) 22,400 139.12 0 0 6,200 6,800 5,600
30/03/2026 6,200 -0.6 (-8.82%) 17,513 113.28 0 0 6,800 7,400 6,200
27/03/2026 6,800 0.1 (1.49%) 10,520 71.53 0 0 6,700 7,300 6,100
26/03/2026 6,700 0.4 (6.35%) 25,304 163.21 0 0 6,300 6,900 5,700
25/03/2026 6,300 -0.2 (-3.08%) 31,206 201.41 0 0 6,500 7,100 5,900
24/03/2026 6,500 -0.7 (-9.72%) 27,167 185.47 0 0 7,200 7,900 6,500
23/03/2026 7,200 0 (0%) 473,876 3,447.56 0 0 7,200 7,900 6,500
20/03/2026 7,200 0.2 (2.86%) 119,100 836.77 0 0 7,000 7,700 6,300
19/03/2026 7,000 0.6 (9.38%) 249,389 1,672.5 0 0 6,400 7,000 5,800
18/03/2026 6,400 0.2 (3.23%) 126,310 807.63 0 0 6,200 6,800 5,600
17/03/2026 6,200 0.4 (6.9%) 97,603 585.64 0 0 5,800 6,300 5,300
16/03/2026 5,800 0.5 (9.43%) 1,344,832 7,376.37 0 0 5,300 5,800 4,800
13/03/2026 5,300 0 (0%) 30,400 160.58 0 0 5,300 5,800 4,800
12/03/2026 5,300 -0.5 (-8.62%) 89,502 475.09 0 0 5,800 6,300 5,300
11/03/2026 5,800 -0.1 (-1.69%) 137,300 741.68 0 0 5,900 6,400 5,400
10/03/2026 5,900 0.1 (1.72%) 304,600 1,620.17 0 0 5,800 6,300 5,300
09/03/2026 5,800 -0.2 (-3.33%) 9,725 58.24 0 0 6,000 6,600 5,400
06/03/2026 6,000 0 (0%) 6,700 39.44 0 0 6,000 6,600 5,400
05/03/2026 6,000 0.1 (1.69%) 900 5.4 0 0 5,900 6,400 5,400
04/03/2026 5,900 0 (0%) 25,001 149.07 0 0 5,900 6,400 5,400
03/03/2026 5,900 -0.1 (-1.67%) 22,207 132.23 0 0 6,000 6,600 5,400
02/03/2026 6,000 -0.1 (-1.64%) 30,879 185.29 0 0 6,100 6,700 5,500
27/02/2026 6,100 0.1 (1.67%) 16,400 98.89 0 0 6,000 6,600 5,400
26/02/2026 6,000 0 (0%) 9,501 57.86 0 0 6,000 6,600 5,400
25/02/2026 6,000 -0.2 (-3.23%) 34,000 208.65 0 0 6,200 6,800 5,600
24/02/2026 6,200 -0.1 (-1.59%) 7,000 43.7 0 0 6,300 6,900 5,700
23/02/2026 6,300 0.1 (1.61%) 527 3.3 0 0 6,200 6,800 5,600
13/02/2026 6,200 0.2 (3.33%) 21,313 128.44 0 0 6,000 6,600 5,400
12/02/2026 6,000 0 (0%) 11,000 68.44 0 0 6,000 6,600 5,400
11/02/2026 6,000 0.1 (1.69%) 10,540 64.17 0 0 5,900 6,400 5,400
10/02/2026 5,900 -0.1 (-1.67%) 4,400 26.68 0 0 6,000 6,600 5,400
09/02/2026 6,000 0.1 (1.69%) 12,133 74.91 0 0 5,900 6,400 5,400
06/02/2026 5,900 0 (0%) 6,900 41.3 0 0 5,900 6,400 5,400
05/02/2026 5,900 0 (0%) 0 0 0 0 5,900 6,400 5,400
04/02/2026 5,900 -0.1 (-1.67%) 9,906 59.01 0 0 6,000 6,600 5,400
03/02/2026 6,000 -0.1 (-1.64%) 7,700 46.33 0 0 6,100 6,700 5,500
02/02/2026 6,100 0.2 (3.39%) 4,000 23.72 0 0 5,900 6,400 5,400
30/01/2026 5,900 0.1 (1.72%) 10,901 65.36 0 0 5,800 6,300 5,300
29/01/2026 5,800 -0.2 (-3.33%) 2,600 15.52 0 0 6,000 6,600 5,400
28/01/2026 6,000 0 (0%) 3,600 21.61 0 0 6,000 6,600 5,400
27/01/2026 6,000 -0.1 (-1.64%) 6,200 37.13 0 0 6,100 6,700 5,500
26/01/2026 6,100 0.4 (7.02%) 7,070 42.61 0 0 5,700 6,200 5,200
23/01/2026 5,700 -0.3 (-5%) 26,810 162.97 0 0 6,000 6,600 5,400
22/01/2026 6,000 -0.2 (-3.23%) 20,900 125.77 0 0 6,200 6,800 5,600
21/01/2026 6,200 0 (0%) 13,700 84.09 0 0 6,200 6,800 5,600
20/01/2026 6,200 -0.1 (-1.59%) 17,701 111.49 0 0 6,300 6,900 5,700
19/01/2026 6,300 0 (0%) 5,500 34.17 0 0 6,300 6,900 5,700
16/01/2026 6,300 -0.1 (-1.56%) 3,000 18.9 0 0 6,400 7,000 5,800
15/01/2026 6,400 -0.1 (-1.54%) 2,101 13.45 0 0 6,500 7,100 5,900
14/01/2026 6,500 0.1 (1.56%) 6,900 45.29 0 0 6,400 7,000 5,800
13/01/2026 6,400 0.2 (3.23%) 41,550 267.45 0 0 6,200 6,800 5,600
12/01/2026 6,200 -0.1 (-1.59%) 7,501 46.95 0 0 6,300 6,900 5,700
09/01/2026 6,300 0 (0%) 200 1.25 0 0 6,300 6,900 5,700
08/01/2026 6,300 -0.1 (-1.56%) 15,000 94.98 0 0 6,400 7,000 5,800
07/01/2026 6,400 0.2 (3.23%) 12,400 78.93 0 0 6,200 6,800 5,600
06/01/2026 6,200 0 (0%) 31,801 197.71 0 0 6,200 6,800 5,600
05/01/2026 6,200 -0.1 (-1.59%) 19,005 119.89 0 0 6,300 6,900 5,700
31/12/2025 6,300 0 (0%) 22,500 144.57 0 0 6,300 6,900 5,700
30/12/2025 6,300 0 (0%) 9,001 57.26 0 0 6,300 6,900 5,700
29/12/2025 6,300 0 (0%) 29,590 186.74 0 0 6,300 6,900 5,700
26/12/2025 6,300 0 (0%) 30,000 183.95 0 0 6,300 6,900 5,700
25/12/2025 6,300 0 (0%) 6,465 40.74 0 0 6,300 6,900 5,700
24/12/2025 6,300 0 (0%) 25,300 158.85 0 0 6,300 6,900 5,700
23/12/2025 6,300 0 (0%) 37,700 237.56 0 0 6,300 6,900 5,700
22/12/2025 6,300 0 (0%) 25,611 159.81 0 0 6,300 6,900 5,700
19/12/2025 6,300 -0.1 (-1.56%) 10,500 65.95 0 0 6,400 7,000 5,800
18/12/2025 6,400 0 (0%) 22,900 144.8 0 0 6,400 7,000 5,800
17/12/2025 6,400 0 (0%) 115,206 723.52 0 0 6,400 7,000 5,800
16/12/2025 6,400 0.1 (1.59%) 19,518 123.42 0 0 6,300 6,900 5,700
15/12/2025 6,300 -0.1 (-1.56%) 70,125 442.23 0 0 6,400 7,000 5,800
12/12/2025 6,400 -0.1 (-1.54%) 104,920 671.29 0 0 6,500 7,100 5,900
11/12/2025 6,500 0 (0%) 17,506 112.16 0 0 6,500 7,100 5,900
10/12/2025 6,500 0 (0%) 73,300 469.2 0 0 6,500 7,100 5,900
09/12/2025 6,500 -0.1 (-1.52%) 80,014 513.91 0 0 6,600 7,200 6,000
08/12/2025 6,600 -0.1 (-1.49%) 4,625 30.6 0 0 6,700 7,300 6,100
05/12/2025 6,700 0.2 (3.08%) 16,014 103.71 0 0 6,500 7,100 5,900
04/12/2025 6,500 -0.1 (-1.52%) 36,011 234.07 0 0 6,600 7,200 6,000
03/12/2025 6,600 0 (0%) 9,100 60.18 0 0 6,600 7,200 6,000
02/12/2025 6,600 0.1 (1.54%) 49,200 318.72 0 0 6,500 7,100 5,900
01/12/2025 6,500 0 (0%) 26,821 172.23 0 0 6,500 7,100 5,900
28/11/2025 6,500 0.1 (1.56%) 137,042 906.12 0 0 6,400 7,000 5,800
27/11/2025 6,400 -0.1 (-1.54%) 46,900 300.1 0 0 6,500 7,100 5,900
26/11/2025 6,500 -0.2 (-2.99%) 24,501 161.88 0 0 6,700 7,300 6,100
25/11/2025 6,700 0.1 (1.52%) 132,093 916.12 0 0 6,600 7,200 6,000
24/11/2025 6,600 0.2 (3.13%) 45,781 299.28 0 0 6,400 7,000 5,800
21/11/2025 6,400 0 (0%) 17,204 108.54 0 0 6,400 7,000 5,800
20/11/2025 6,400 0.1 (1.59%) 21,900 138.27 0 0 6,300 6,900 5,700
19/11/2025 6,300 0.1 (1.61%) 68,159 434.07 0 0 6,200 6,800 5,600
18/11/2025 6,200 -0.2 (-3.13%) 18,750 118.69 0 0 6,400 7,000 5,800
17/11/2025 6,400 0.1 (1.59%) 14,001 87.65 0 0 6,300 6,900 5,700
14/11/2025 6,300 0.1 (1.61%) 17,203 107.17 0 0 6,200 6,800 5,600
13/11/2025 6,200 -0.2 (-3.13%) 12,701 79.93 0 0 6,400 7,000 5,800
12/11/2025 6,400 0.1 (1.59%) 16,101 100.74 0 0 6,300 6,900 5,700
11/11/2025 6,300 0.3 (5%) 197,567 1,225.04 0 0 6,000 6,600 5,400
10/11/2025 6,000 -0.4 (-6.25%) 27,900 168.05 0 0 6,400 7,000 5,800
07/11/2025 6,400 0 (0%) 31,102 193.56 0 0 6,400 7,000 5,800
06/11/2025 6,400 -0.1 (-1.54%) 12,000 76.42 0 0 6,500 7,100 5,900
05/11/2025 6,500 0.1 (1.56%) 63,320 412.97 0 0 6,400 7,000 5,800
04/11/2025 6,400 -0.2 (-3.03%) 41,001 261.82 0 0 6,600 7,200 6,000
03/11/2025 6,600 0.6 (10%) 227,878 1,479.02 0 0 6,000 6,600 5,400
31/10/2025 6,000 -0.3 (-4.76%) 100,501 602.5 0 0 6,300 6,900 5,700
30/10/2025 6,300 -0.6 (-8.7%) 74,966 479.32 0 0 6,900 7,500 6,300
29/10/2025 6,900 0.5 (7.81%) 441,589 3,062.02 0 0 6,400 7,000 5,800
28/10/2025 6,400 0.5 (8.47%) 279,600 1,727.09 463,400 2,840.64 5,900 6,400 5,400
27/10/2025 5,900 0 (0%) 35,722 213.3 0 0 5,900 6,400 5,400
24/10/2025 5,900 0.1 (1.72%) 22,800 132.29 472,600 2,849.78 5,800 6,300 5,300
23/10/2025 5,800 0 (0%) 13,810 80.35 0 0 5,800 6,300 5,300
22/10/2025 5,800 -0.1 (-1.69%) 24,700 143.21 471,610 2,928.7 5,900 6,400 5,400
21/10/2025 5,900 0.1 (1.72%) 130,608 761.5 0 0 5,800 6,300 5,300
20/10/2025 5,800 -0.3 (-4.92%) 89,201 535.49 0 0 6,100 6,700 5,500
17/10/2025 6,100 0.1 (1.67%) 27,655 166.66 0 0 6,000 6,600 5,400
16/10/2025 6,000 0 (0%) 75,506 452.72 0 0 6,000 6,600 5,400
15/10/2025 6,000 0 (0%) 8,650 51.84 0 0 6,000 6,600 5,400
14/10/2025 6,000 0.1 (1.69%) 175,120 1,040.93 0 0 5,900 6,400 5,400
13/10/2025 5,900 -0.2 (-3.28%) 78,600 473.16 0 0 6,100 6,700 5,500
10/10/2025 6,100 0.1 (1.67%) 37,242 221.02 0 0 6,000 6,600 5,400
09/10/2025 6,000 -0.1 (-1.64%) 36,900 224.99 0 0 6,100 6,700 5,500
08/10/2025 6,100 0.2 (3.39%) 90,845 553. 0 0 5,900 6,400 5,400
07/10/2025 5,900 -0.3 (-4.84%) 64,067 387.84 0 0 6,200 6,800 5,600
06/10/2025 6,200 0.2 (3.33%) 97,416 589.28 0 0 6,000 6,600 5,400
03/10/2025 6,000 0 (0%) 85,233 501.74 0 0 6,000 6,600 5,400
02/10/2025 6,000 -0.1 (-1.64%) 58,331 354.32 0 0 6,100 6,700 5,500
01/10/2025 6,100 0.5 (8.93%) 152,030 908.14 0 0 5,600 6,100 5,100

Historical Data - BSC

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