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
25/05/2026 7,500 0 (0%) 60,300 452.25 0 0 7,500 8,600 6,400
22/05/2026 7,500 -0.2 (-2.6%) 206,406 1,548.37 0 0 7,700 8,800 6,600
21/05/2026 7,600 0.1 (1.33%) 176,002 1,359.9 0 0 7,500 8,600 6,400
20/05/2026 7,600 -0.3 (-3.8%) 983,303 7,397.85 430,000 2,924 7,900 9,000 6,800
19/05/2026 7,800 -0.4 (-4.88%) 497,056 3,934.35 0 0 8,200 9,400 7,000
18/05/2026 8,000 -0.1 (-1.23%) 305,190 2,487.99 0 0 8,100 9,300 6,900
15/05/2026 8,100 0.3 (3.85%) 571,775 4,607.98 0 0 7,800 8,900 6,700
14/05/2026 8,000 0.4 (5.26%) 829,119 6,491.2 0 0 7,600 8,700 6,500
13/05/2026 7,700 0.2 (2.67%) 377,607 2,854.09 0 0 7,500 8,600 6,400
12/05/2026 7,600 0.1 (1.33%) 332,017 2,487.15 0 0 7,500 8,600 6,400
11/05/2026 7,500 -0.1 (-1.32%) 247,142 1,852.39 0 0 7,600 8,700 6,500
08/05/2026 7,700 0 (0%) 273,316 2,069.16 0 0 7,700 8,800 6,600
07/05/2026 7,800 0.3 (4%) 664,877 5,124.94 0 0 7,500 8,600 6,400
06/05/2026 7,700 0.2 (2.67%) 363,007 2,733.74 0 0 7,500 8,600 6,400
05/05/2026 7,500 0 (0%) 456,301 3,400.79 0 0 7,500 8,600 6,400
04/05/2026 7,500 0 (0%) 279,163 2,086.18 0 0 7,500 8,600 6,400
29/04/2026 7,500 0.5 (7.14%) 507,700 3,823.03 0 0 7,000 8,000 6,000
28/04/2026 7,300 0 (0%) 368,600 2,562.28 0 0 7,300 8,300 6,300
24/04/2026 7,300 -0.1 (-1.35%) 307,270 2,237.2 0 0 7,400 8,500 6,300
23/04/2026 7,500 0 (0%) 390,703 2,900.37 0 0 7,500 8,600 6,400
22/04/2026 7,600 0.1 (1.33%) 571,233 4,305.6 300,000 2,250 7,500 8,600 6,400
21/04/2026 7,500 0 (0%) 801,411 5,986.29 0 0 7,500 8,600 6,400
20/04/2026 7,400 0 (0%) 872,937 6,566.55 924,700 6,842.78 7,400 8,500 6,300
17/04/2026 7,400 0.3 (4.23%) 632,927 4,687.75 0 0 7,100 8,100 6,100
16/04/2026 7,200 0.2 (2.86%) 501,468 3,561.06 0 0 7,000 8,000 6,000
15/04/2026 7,100 0.3 (4.41%) 302,268 2,105.71 0 0 6,800 7,800 5,800
14/04/2026 7,000 0.4 (6.06%) 137,222 935.7 0 0 6,600 7,500 5,700
13/04/2026 7,000 0.5 (7.69%) 233,612 1,547.31 0 0 6,500 7,400 5,600
10/04/2026 6,500 -0.1 (-1.52%) 120,201 785.54 8,840,000 53,040 6,600 7,500 5,700
09/04/2026 6,600 0.1 (1.54%) 268,508 1,785.4 0 0 6,500 7,400 5,600
08/04/2026 6,600 0.3 (4.76%) 270,201 1,746.21 0 0 6,300 7,200 5,400
07/04/2026 6,400 -0.1 (-1.54%) 114,500 724.85 0 0 6,500 7,400 5,600
06/04/2026 6,400 -0.1 (-1.54%) 171,111 1,106.37 0 0 6,500 7,400 5,600
03/04/2026 6,500 0 (0%) 190,400 1,238.67 0 0 6,500 7,400 5,600
02/04/2026 6,500 -0.3 (-4.41%) 123,303 797.09 0 0 6,800 7,800 5,800
01/04/2026 6,700 0.2 (3.08%) 190,827 1,292.44 0 0 6,500 7,400 5,600
31/03/2026 6,500 0.1 (1.56%) 140,205 909.22 0 0 6,400 7,300 5,500
30/03/2026 6,600 0 (0%) 141,901 911.27 0 0 6,600 7,500 5,700
27/03/2026 6,700 0.1 (1.52%) 150,856 989.83 0 0 6,600 7,500 5,700
26/03/2026 6,800 0.2 (3.03%) 390,440 2,586.29 0 0 6,600 7,500 5,700
25/03/2026 6,700 0.4 (6.35%) 289,731 1,905.9 0 0 6,300 7,200 5,400
24/03/2026 6,400 0.2 (3.23%) 195,765 1,237.63 0 0 6,200 7,100 5,300
23/03/2026 6,300 -0.1 (-1.56%) 99,532 617.86 0 0 6,400 7,300 5,500
20/03/2026 6,400 -0.1 (-1.54%) 111,802 718.14 0 0 6,500 7,400 5,600
19/03/2026 6,600 0.1 (1.54%) 169,817 1,102.04 0 0 6,500 7,400 5,600
18/03/2026 6,600 0.3 (4.76%) 227,254 1,478.74 0 0 6,300 7,200 5,400
17/03/2026 6,400 0.5 (8.47%) 196,097 1,227.88 0 0 5,900 6,700 5,100
16/03/2026 6,100 0.1 (1.67%) 132,100 784.49 0 0 6,000 6,900 5,100
13/03/2026 6,100 0 (0%) 107,217 639.76 0 0 6,100 7,000 5,200
12/03/2026 6,100 0 (0%) 183,976 1,123.68 0 0 6,100 7,000 5,200
11/03/2026 6,500 0.5 (8.33%) 156,072 953.98 0 0 6,000 6,900 5,100
10/03/2026 6,000 -0.5 (-7.69%) 186,120 1,114.7 0 0 6,500 7,400 5,600
09/03/2026 6,100 -1 (-14.08%) 143,382 935.38 0 0 7,100 8,100 6,100
06/03/2026 7,000 -0.3 (-4.11%) 177,500 1,257.82 0 0 7,300 8,300 6,300
05/03/2026 7,300 0.1 (1.39%) 282,414 2,050.23 0 0 7,200 8,200 6,200
04/03/2026 7,400 0.1 (1.37%) 485,287 3,474.54 0 0 7,300 8,300 6,300
03/03/2026 7,300 0.2 (2.82%) 790,500 5,790.73 0 0 7,100 8,100 6,100
02/03/2026 7,500 0.5 (7.14%) 328,527 2,322.17 0 0 7,000 8,000 6,000
27/02/2026 7,300 -0.4 (-5.19%) 382,271 2,694.69 0 0 7,700 8,800 6,600
26/02/2026 7,500 -0.5 (-6.25%) 291,058 2,237.34 0 0 8,000 9,200 6,800
25/02/2026 8,200 -0.2 (-2.38%) 388,977 3,112.75 0 0 8,400 9,600 7,200
24/02/2026 8,300 -0.7 (-7.78%) 539,357 4,532.27 0 0 9,000 10,300 7,700
23/02/2026 9,200 0.2 (2.22%) 598,191 5,383.94 0 0 9,000 10,300 7,700
13/02/2026 9,100 0.3 (3.41%) 486,646 4,371.14 0 0 8,800 10,100 7,500
12/02/2026 9,000 0.5 (5.88%) 587,808 5,160.63 0 0 8,500 9,700 7,300
11/02/2026 8,600 0.3 (3.61%) 445,227 3,772.47 0 0 8,300 9,500 7,100
10/02/2026 8,400 0.1 (1.2%) 408,010 3,393.75 0 0 8,300 9,500 7,100
09/02/2026 8,300 0.3 (3.75%) 556,833 4,610.36 0 0 8,000 9,200 6,800
06/02/2026 8,000 -0.2 (-2.44%) 187,809 1,509.65 0 0 8,200 9,400 7,000
05/02/2026 8,300 0.7 (9.21%) 670,185 5,486.66 0 0 7,600 8,700 6,500
04/02/2026 8,000 0.6 (8.11%) 508,744 3,869.24 0 0 7,400 8,500 6,300
03/02/2026 7,600 0.6 (8.57%) 447,000 3,315.92 0 0 7,000 8,000 6,000
02/02/2026 7,100 0.1 (1.43%) 120,710 844.36 0 0 7,000 8,000 6,000
30/01/2026 7,100 0 (0%) 163,002 1,147.14 0 0 7,100 8,100 6,100
29/01/2026 7,200 0 (0%) 163,250 1,152.26 0 0 7,200 8,200 6,200
28/01/2026 7,300 -0.1 (-1.35%) 294,039 2,131.41 0 0 7,400 8,500 6,300
27/01/2026 7,400 0 (0%) 213,203 1,572.46 0 0 7,400 8,500 6,300
26/01/2026 7,300 -0.2 (-2.67%) 211,594 1,557.7 0 0 7,500 8,600 6,400
23/01/2026 7,500 0.2 (2.74%) 370,675 2,785.82 0 0 7,300 8,300 6,300
22/01/2026 7,400 0.1 (1.37%) 203,003 1,475.82 0 0 7,300 8,300 6,300
21/01/2026 7,400 0.3 (4.23%) 321,244 2,336.51 0 0 7,100 8,100 6,100
20/01/2026 7,300 0.6 (8.96%) 734,045 5,196.34 0 0 6,700 7,700 5,700
19/01/2026 7,000 0.5 (7.69%) 416,904 2,813.11 0 0 6,500 7,400 5,600
16/01/2026 6,700 0.7 (11.67%) 540,712 3,500.26 0 0 6,000 6,900 5,100
15/01/2026 6,100 -0.1 (-1.61%) 188,006 1,126.37 0 0 6,200 7,100 5,300
14/01/2026 6,200 0 (0%) 112,837 697.25 0 0 6,200 7,100 5,300
13/01/2026 6,300 0.2 (3.28%) 186,239 1,154.37 0 0 6,100 7,000 5,200
12/01/2026 6,200 0.1 (1.64%) 118,042 721.5 0 0 6,100 7,000 5,200
09/01/2026 6,300 -0.1 (-1.56%) 153,875 942.88 0 0 6,400 7,300 5,500
08/01/2026 6,600 0 (0%) 236,112 1,517.35 0 0 6,600 7,500 5,700
07/01/2026 6,600 0.1 (1.54%) 151,510 997.57 0 0 6,500 7,400 5,600
06/01/2026 6,600 0.4 (6.45%) 295,932 1,916.63 0 0 6,200 7,100 5,300
05/01/2026 6,400 0.2 (3.23%) 143,388 887.7 0 0 6,200 7,100 5,300
31/12/2025 6,500 0.1 (1.56%) 212,664 1,309.81 0 0 6,400 7,300 5,500
30/12/2025 6,500 0.3 (4.84%) 239,086 1,525.67 0 0 6,200 7,100 5,300
29/12/2025 6,300 0.6 (10.53%) 164,893 1,029.5 0 0 5,700 6,500 4,900
26/12/2025 6,000 0 (0%) 258,544 1,481.29 0 0 6,000 6,900 5,100
25/12/2025 6,000 -0.5 (-7.69%) 177,464 1,067.81 0 0 6,500 7,400 5,600
24/12/2025 6,300 -0.1 (-1.56%) 277,032 1,790.85 0 0 6,400 7,300 5,500
23/12/2025 6,400 0.5 (8.47%) 593,842 3,780.75 0 0 5,900 6,700 5,100
22/12/2025 6,000 0.7 (13.21%) 469,294 2,760.71 0 0 5,300 6,000 4,600
19/12/2025 5,400 0.7 (14.89%) 651,192 3,418.84 0 0 4,700 5,400 4,000
18/12/2025 5,000 0.3 (6.38%) 195,314 923.73 0 0 4,700 5,400 4,000
17/12/2025 4,600 0 (0%) 137,832 642.81 0 0 4,600 5,200 4,000
16/12/2025 4,700 0.1 (2.17%) 166,051 758.62 0 0 4,600 5,200 4,000
15/12/2025 4,700 0.4 (9.3%) 154,437 703.98 105,000 399 4,300 4,900 3,700
12/12/2025 4,500 0.1 (2.27%) 207,169 900.67 0 0 4,400 5,000 3,800
11/12/2025 4,500 -0.6 (-11.76%) 806,143 3,556.84 0 0 5,100 5,800 4,400
10/12/2025 4,900 -0.8 (-14.04%) 470,439 2,408.98 0 0 5,700 6,500 4,900
09/12/2025 5,400 -0.7 (-11.48%) 392,870 2,219.84 0 0 6,100 7,000 5,200
08/12/2025 5,700 0 (0%) 1,046,979 6,364.63 0 0 5,700 6,500 4,900
05/12/2025 5,800 0.7 (13.73%) 1,029,183 5,862.88 0 0 5,100 5,800 4,400
04/12/2025 5,100 0.6 (13.33%) 252,341 1,277.38 0 0 4,500 5,100 3,900
03/12/2025 4,800 0.5 (11.63%) 506,443 2,255.43 0 0 4,300 4,900 3,700
02/12/2025 4,300 -0.7 (-14.%) 932,070 4,047.58 0 0 5,000 5,700 4,300
01/12/2025 4,700 0 (0%) 787,325 3,953.48 0 0 4,700 5,400 4,000
28/11/2025 4,700 0.6 (14.63%) 431,713 2,021.67 0 0 4,100 4,700 3,500
27/11/2025 4,100 0.5 (13.89%) 560,389 2,286.81 331,810 1,028.61 3,600 4,100 3,100
26/11/2025 3,700 0.1 (2.78%) 39,799 144.81 290,000 899 3,600 4,100 3,100
25/11/2025 3,700 -0.1 (-2.63%) 108,048 385.65 0 0 3,800 4,300 3,300

Historical Data - BSC

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