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
07/05/2026 7,500 -0.38 (-4.82%) 14,400 112.83 0 0 7,880 8,430 7,330
06/05/2026 7,880 0.47 (6.34%) 10,500 78.04 0 0 7,410 7,920 6,900
05/05/2026 7,410 -0.19 (-2.5%) 300 2.24 0 0 7,600 8,130 7,070
04/05/2026 7,600 0 (0%) 2,200 16.72 0 0 7,600 8,130 7,070
29/04/2026 7,600 0 (0%) 100 0.76 0 0 7,600 8,130 7,070
28/04/2026 7,600 0.49 (6.89%) 900 6.84 0 0 7,110 7,600 6,620
24/04/2026 7,110 -0.39 (-5.2%) 12,900 96.35 0 0 7,500 8,020 6,980
23/04/2026 7,500 -0.2 (-2.6%) 1,000 7.52 0 0 7,700 8,230 7,170
22/04/2026 7,700 -0.3 (-3.75%) 6,500 48.77 0 0 8,000 8,560 7,440
21/04/2026 8,000 0 (0%) 1,500 11.33 0 0 8,000 8,560 7,440
20/04/2026 8,000 0.25 (3.23%) 400 3.1 0 0 7,750 8,290 7,210
17/04/2026 7,750 0 (0%) 100 0.78 0 0 7,750 8,290 7,210
16/04/2026 7,750 0 (0%) 0 0 0 0 7,750 8,290 7,210
15/04/2026 7,750 0.07 (0.91%) 8,700 68.51 0 0 7,680 8,210 7,150
14/04/2026 7,680 -0.57 (-6.91%) 800 6.14 0 0 8,250 8,820 7,680
13/04/2026 8,250 0 (0%) 2,000 16.5 0 0 8,250 8,820 7,680
10/04/2026 8,250 0.05 (0.61%) 2,000 16.49 0 0 8,200 8,770 7,630
09/04/2026 8,200 -0.29 (-3.42%) 3,400 27.49 0 0 8,490 9,080 7,900
08/04/2026 8,490 0.49 (6.13%) 3,000 24.24 0 0 8,000 8,560 7,440
07/04/2026 8,000 -0.05 (-0.62%) 600 4.71 0 0 8,050 8,610 7,490
06/04/2026 8,050 0 (0%) 1,400 11.27 0 0 8,050 8,610 7,490
03/04/2026 8,050 -0.32 (-3.82%) 4,700 38.62 0 0 8,370 8,950 7,790
02/04/2026 8,370 -0.63 (-7.%) 34,500 293.71 0 0 9,000 9,630 8,370
01/04/2026 9,000 0.55 (6.51%) 4,600 41.1 0 0 8,450 9,040 7,860
31/03/2026 8,450 0.55 (6.96%) 46,900 394.62 0 0 7,900 8,450 7,350
30/03/2026 7,900 -0.05 (-0.63%) 7,000 55.16 0 0 7,950 8,500 7,400
27/03/2026 7,950 -0.07 (-0.87%) 17,300 140.11 0 0 8,020 8,580 7,460
26/03/2026 8,020 0.52 (6.93%) 7,100 56.58 0 0 7,500 8,020 6,980
25/03/2026 7,500 0.2 (2.74%) 9,700 74.7 0 0 7,300 7,810 6,790
24/03/2026 7,300 0 (0%) 1,300 9.49 0 0 7,300 7,810 6,790
23/03/2026 7,300 0 (0%) 5,100 37.23 0 0 7,300 7,810 6,790
20/03/2026 7,300 -0.1 (-1.35%) 12,000 88.22 0 0 7,400 7,910 6,890
19/03/2026 7,400 0.15 (2.07%) 500 3.64 0 0 7,250 7,750 6,750
18/03/2026 7,250 0 (0%) 1,000 7.14 0 0 7,250 7,750 6,750
17/03/2026 7,250 0 (0%) 2,800 20.31 0 0 7,250 7,750 6,750
16/03/2026 7,250 0.01 (0.14%) 37,500 271.16 0 0 7,240 7,740 6,740
13/03/2026 7,240 -0.46 (-5.97%) 6,000 45.48 0 0 7,700 8,230 7,170
12/03/2026 7,700 -0.35 (-4.35%) 2,500 18.98 0 0 8,050 8,610 7,490
11/03/2026 8,050 0.05 (0.63%) 25,700 199.43 0 0 8,000 8,560 7,440
10/03/2026 8,000 -0.03 (-0.37%) 22,700 171.19 0 0 8,030 8,590 7,470
09/03/2026 8,030 -0.6 (-6.95%) 9,100 76.29 0 0 8,630 9,230 8,030
06/03/2026 8,630 -0.64 (-6.9%) 58,500 560.18 0 0 9,270 9,910 8,630
05/03/2026 9,270 0.6 (6.92%) 23,400 216.92 0 0 8,670 9,270 8,070
04/03/2026 8,670 0.56 (6.91%) 32,000 277.44 0 0 8,110 8,670 7,550
03/03/2026 8,110 0.53 (6.99%) 28,200 228.19 0 0 7,580 8,110 7,050
02/03/2026 7,580 0.28 (3.84%) 35,800 271.39 0 0 7,300 7,810 6,790
27/02/2026 7,300 0 (0%) 400 2.95 0 0 7,300 7,810 6,790
26/02/2026 7,300 -0.11 (-1.48%) 400 2.94 0 0 7,410 7,920 6,900
25/02/2026 7,410 0.01 (0.14%) 4,100 30.37 0 0 7,400 7,910 6,890
24/02/2026 7,400 0.08 (1.09%) 15,200 114.78 0 0 7,320 7,830 6,810
23/02/2026 7,320 0.12 (1.67%) 16,600 121.53 0 0 7,200 7,700 6,700
13/02/2026 7,200 0 (0%) 300 2.16 0 0 7,200 7,700 6,700
12/02/2026 7,200 0.1 (1.41%) 500 3.58 0 0 7,100 7,590 6,610
11/02/2026 7,100 -0.5 (-6.58%) 6,400 47.99 0 0 7,600 8,130 7,070
10/02/2026 7,600 0 (0%) 200 1.52 0 0 7,600 8,130 7,070
09/02/2026 7,600 0.1 (1.33%) 12,300 92.28 0 0 7,500 8,020 6,980
06/02/2026 7,500 0 (0%) 11,600 87 0 0 7,500 8,020 6,980
05/02/2026 7,500 0.2 (2.74%) 23,900 180.41 0 0 7,300 7,810 6,790
04/02/2026 7,300 0.1 (1.39%) 16,800 120.87 0 0 7,200 7,700 6,700
03/02/2026 7,200 0 (0%) 19,700 140.32 0 0 7,200 7,700 6,700
02/02/2026 7,200 0.1 (1.41%) 9,200 65.3 0 0 7,100 7,590 6,610
30/01/2026 7,100 -0.1 (-1.39%) 9,900 67.64 0 0 7,200 7,700 6,700
29/01/2026 7,200 -0.09 (-1.23%) 800 5.75 0 0 7,290 7,800 6,780
28/01/2026 7,290 -0.01 (-0.14%) 300 2.18 0 0 7,300 7,810 6,790
27/01/2026 7,300 0.2 (2.82%) 9,200 68.02 0 0 7,100 7,590 6,610
26/01/2026 7,100 0 (0%) 100 0.71 0 0 7,100 7,590 6,610
23/01/2026 7,100 0 (0%) 2,100 15.01 0 0 7,100 7,590 6,610
22/01/2026 7,100 0.1 (1.43%) 3,100 22.05 0 0 7,000 7,490 6,510
21/01/2026 7,000 -0.1 (-1.41%) 200 1.36 0 0 7,100 7,590 6,610
20/01/2026 7,100 0 (0%) 4,900 34.48 0 0 7,100 7,590 6,610
19/01/2026 7,100 -0.04 (-0.56%) 2,600 18.23 0 0 7,140 7,630 6,650
16/01/2026 7,140 0.14 (2%) 2,200 14.92 0 0 7,000 7,490 6,510
15/01/2026 7,000 0.1 (1.45%) 5,800 40.7 0 0 6,900 7,380 6,420
14/01/2026 6,900 0.12 (1.77%) 3,400 23.66 0 0 6,780 7,250 6,310
13/01/2026 6,780 -0.01 (-0.15%) 2,400 16.01 0 0 6,790 7,260 6,320
12/01/2026 6,790 0 (0%) 300 2.04 0 0 6,790 7,260 6,320
09/01/2026 6,790 -0.01 (-0.15%) 200 1.35 0 0 6,800 7,270 6,330
08/01/2026 6,800 0.1 (1.49%) 900 6.1 0 0 6,700 7,160 6,240
07/01/2026 6,700 -0.09 (-1.33%) 1,900 12.74 0 0 6,790 7,260 6,320
06/01/2026 6,790 0.28 (4.3%) 2,000 12.94 0 0 6,510 6,960 6,060
05/01/2026 6,510 -0.37 (-5.38%) 100 0.65 0 0 6,880 7,360 6,400
31/12/2025 6,880 0.38 (5.85%) 2,000 12.79 0 0 6,500 6,950 6,050
30/12/2025 6,500 -0.4 (-5.8%) 300 2.03 0 0 6,900 7,380 6,420
29/12/2025 6,900 -0.01 (-0.14%) 600 3.96 0 0 6,910 7,390 6,430
26/12/2025 6,910 -0.03 (-0.43%) 1,100 7.26 0 0 6,940 7,420 6,460
25/12/2025 6,940 0 (0%) 0 0 0 0 6,940 7,420 6,460
24/12/2025 6,940 -0.02 (-0.29%) 600 4.16 0 0 6,960 7,440 6,480
23/12/2025 6,960 -0.02 (-0.29%) 200 1.35 0 0 6,980 7,460 6,500
22/12/2025 6,980 0.18 (2.65%) 2,100 14.52 0 0 6,800 7,270 6,330
19/12/2025 6,800 0.4 (6.25%) 1,200 8.16 0 0 6,400 6,840 5,960
18/12/2025 6,400 0 (0%) 5,300 33.9 0 0 6,400 6,840 5,960
17/12/2025 6,400 -0.39 (-5.74%) 600 4.06 0 0 6,790 7,260 6,320
16/12/2025 6,790 -0.02 (-0.29%) 700 4.48 0 0 6,810 7,280 6,340
15/12/2025 6,810 -0.11 (-1.59%) 900 5.95 0 0 6,920 7,400 6,440
12/12/2025 6,920 -0.05 (-0.72%) 300 2.08 0 0 6,970 7,450 6,490
11/12/2025 6,970 -0.02 (-0.29%) 800 5.25 0 0 6,990 7,470 6,510
10/12/2025 6,990 0 (0%) 7,300 51.18 0 0 6,990 7,470 6,510
09/12/2025 6,990 -0.11 (-1.55%) 400 2.68 0 0 7,100 7,590 6,610
08/12/2025 7,100 0.3 (4.41%) 22,400 142.26 0 0 6,800 7,270 6,330
05/12/2025 6,800 0.01 (0.15%) 800 5.44 0 0 6,790 7,260 6,320
04/12/2025 6,790 -0.21 (-3%) 3,200 21.76 0 0 7,000 7,490 6,510
03/12/2025 7,000 0 (0%) 3,400 23.97 0 0 7,000 7,490 6,510
02/12/2025 7,000 0.45 (6.87%) 35,100 245.58 0 0 6,550 7,000 6,100
01/12/2025 6,550 0.05 (0.77%) 3,800 24.14 0 0 6,500 6,950 6,050
28/11/2025 6,500 0.1 (1.56%) 200 1.29 0 0 6,400 6,840 5,960
27/11/2025 6,400 -0.32 (-4.76%) 6,900 46.07 0 0 6,720 7,190 6,250
26/11/2025 6,720 0.43 (6.84%) 1,600 10.11 0 0 6,290 6,730 5,850
25/11/2025 6,290 0.09 (1.45%) 900 5.67 0 0 6,200 6,630 5,770
24/11/2025 6,200 -0.05 (-0.8%) 400 2.48 0 0 6,250 6,680 5,820
21/11/2025 6,250 0.14 (2.29%) 600 3.71 0 0 6,110 6,530 5,690
20/11/2025 6,110 -0.39 (-6%) 1,700 10.42 0 0 6,500 6,950 6,050
19/11/2025 6,500 0 (0%) 300 1.95 0 0 6,500 6,950 6,050
18/11/2025 6,500 0.25 (4%) 1,600 10.04 0 0 6,250 6,680 5,820
17/11/2025 6,250 -0.25 (-3.85%) 600 3.78 0 0 6,500 6,950 6,050
14/11/2025 6,500 0 (0%) 2,400 15.59 0 0 6,500 6,950 6,050
13/11/2025 6,500 0.2 (3.17%) 1,000 6.63 0 0 6,300 6,740 5,860
12/11/2025 6,300 0 (0%) 300 1.89 0 0 6,300 6,740 5,860
11/11/2025 6,300 0 (0%) 700 4.38 0 0 6,300 6,740 5,860
10/11/2025 6,300 0 (0%) 300 1.89 0 0 6,300 6,740 5,860
07/11/2025 6,300 0.29 (4.83%) 1,600 10.17 0 0 6,010 6,430 5,590

Historical Data - BSC

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