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
02/04/2026 6,500 -0.3 (-4.41%) 123,300 797.07 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
24/11/2025 3,800 0 (0%) 27,537 105.1 0 0 3,800 4,300 3,300
21/11/2025 3,900 0.5 (14.71%) 325,798 1,234.03 0 0 3,400 3,900 2,900
20/11/2025 3,400 0 (0%) 17,400 59.83 0 0 3,400 3,900 2,900
19/11/2025 3,600 0.1 (2.86%) 595,281 2,020.51 0 0 3,500 4,000 3,000
18/11/2025 3,400 0.1 (3.03%) 151,341 528.22 719,250 2,085.83 3,300 3,700 2,900
17/11/2025 3,400 0.4 (13.33%) 423,143 1,377.31 0 0 3,000 3,400 2,600
14/11/2025 3,000 0 (0%) 109,639 326.72 0 0 3,000 3,400 2,600
13/11/2025 3,000 0 (0%) 8,801 26.4 0 0 3,000 3,400 2,600
12/11/2025 3,000 0 (0%) 52,700 159.5 0 0 3,000 3,400 2,600
11/11/2025 3,000 0.1 (3.45%) 135,131 405.07 0 0 2,900 3,300 2,500
10/11/2025 2,900 0 (0%) 46,489 134.82 0 0 2,900 3,300 2,500
07/11/2025 2,900 0.2 (7.41%) 313,501 905.87 0 0 2,700 3,100 2,300
06/11/2025 2,700 -0.1 (-3.57%) 15,101 40.72 534,575 1,282.98 2,800 3,200 2,400
05/11/2025 2,700 -0.1 (-3.57%) 2,525 6.97 283,500 680.4 2,800 3,200 2,400
04/11/2025 2,800 0.1 (3.7%) 119,908 337.85 244,400 562.12 2,700 3,100 2,300
03/11/2025 2,700 -0.1 (-3.57%) 20,935 56.54 0 0 2,800 3,200 2,400
31/10/2025 2,800 0.1 (3.7%) 95,801 263.59 0 0 2,700 3,100 2,300
30/10/2025 2,600 0 (0%) 25,610 68.68 0 0 2,600 2,900 2,300
29/10/2025 2,700 0.1 (3.85%) 36,150 94.64 1,565,715 3,601.14 2,600 2,900 2,300
28/10/2025 2,600 0 (0%) 11,200 29.14 1,901,645 4,373.78 2,600 2,900 2,300
27/10/2025 2,600 0.1 (4%) 104,804 273.27 3,588,235 7,894.12 2,500 2,800 2,200
24/10/2025 2,500 -0.1 (-3.85%) 39,000 98.52 1,181,500 2,717.45 2,600 2,900 2,300
23/10/2025 2,700 0.1 (3.85%) 79,349 206.32 0 0 2,600 2,900 2,300
22/10/2025 2,600 0.1 (4%) 134,400 350.44 0 0 2,500 2,800 2,200
21/10/2025 2,600 0.1 (4%) 171,000 427.26 0 0 2,500 2,800 2,200
20/10/2025 2,400 0 (0%) 133,901 332.31 0 0 2,400 2,700 2,100
17/10/2025 2,500 0 (0%) 15,495 37.41 0 0 2,500 2,800 2,200
16/10/2025 2,500 -0.1 (-3.85%) 107,900 272.19 0 0 2,600 2,900 2,300
15/10/2025 2,500 -0.1 (-3.85%) 47,200 120.37 0 0 2,600 2,900 2,300
14/10/2025 2,600 0 (0%) 91,000 235.61 0 0 2,600 2,900 2,300
13/10/2025 2,600 0 (0%) 90,301 234.7 0 0 2,600 2,900 2,300
10/10/2025 2,600 0 (0%) 54,002 138.22 0 0 2,600 2,900 2,300
09/10/2025 2,500 -0.1 (-3.85%) 5,200 13.43 0 0 2,600 2,900 2,300
08/10/2025 2,600 0.1 (4%) 14,400 36.96 0 0 2,500 2,800 2,200
07/10/2025 2,500 -0.1 (-3.85%) 20,600 51.61 0 0 2,600 2,900 2,300
06/10/2025 2,600 0.1 (4%) 35,700 91.99 0 0 2,500 2,800 2,200
03/10/2025 2,500 0 (0%) 47,510 118.78 0 0 2,500 2,800 2,200
02/10/2025 2,500 -0.1 (-3.85%) 27,000 67.51 0 0 2,600 2,900 2,300

Historical Data - BSC

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